20091023

0001,20091023,106.90,107.90,104.50,105.50,4854774
0002,20091023,52.05,52.40,52.05,52.15,3196707
0003,20091023,19.18,19.58,19.18,19.46,3849377
0004,20091023,42.10,42.90,41.95,42.45,7137132
0005,20091023,89.90,90.45,89.50,90.35,19046228
0006,20091023,41.80,41.85,41.60,41.70,2123639
0007,20091023,0.95,0.99,0.88,0.89,3684000
0008,20091023,1.99,2.00,1.98,1.99,15307506
0009,20091023,0.20,0.218,0.186,0.20,31033800
0010,20091023,42.10,42.20,41.10,42.10,981012
0011,20091023,111.00,111.60,110.80,111.20,2298065
0012,20091023,57.90,57.90,55.00,55.30,6141857
0013,20091023,58.55,58.55,57.60,57.95,5322227
0014,20091023,23.55,24.75,23.35,24.05,2989080
0015,20091023,0.69,0.69,0.67,0.68,488000
0016,20091023,124.00,124.90,121.20,122.30,7894724
0017,20091023,18.56,18.84,17.92,18.14,16161042
0018,20091023,0.95,0.95,0.93,0.94,926000
0019,20091023,96.85,98.35,96.05,97.20,2742358
0020,20091023,25.00,26.00,24.75,25.70,711518
0021,20091023,1.06,1.07,1.03,1.06,1385000
0022,20091023,0.125,0.131,0.125,0.128,1470000
0023,20091023,28.50,28.80,28.50,28.55,2375201
0024,20091023,0.375,0.39,0.37,0.38,58170000
0025,20091023,5.35,5.60,5.35,5.50,326000
0026,20091023,59.30,59.30,59.30,59.30,0
0027,20091023,3.65,3.75,3.57,3.63,10513000
0028,20091023,5.19,5.36,5.02,5.10,399746
0029,20091023,1.60,1.63,1.60,1.63,90000
0030,20091023,2.93,2.93,2.93,2.93,0
0031,20091023,1.30,1.33,1.28,1.29,19668560
0032,20091023,7.65,7.75,7.50,7.70,66000
0033,20091023,1.06,1.10,1.01,1.10,222000
0034,20091023,8.72,8.83,8.62,8.65,620000
0035,20091023,2.43,2.47,2.42,2.45,2801650
0036,20091023,1.02,1.08,1.00,1.08,45000
0037,20091023,0.25,0.26,0.25,0.26,568000
0038,20091023,3.55,3.56,3.44,3.45,4320000
0039,20091023,0.37,0.37,0.37,0.37,136000
0040,20091023,0.85,0.92,0.85,0.91,191851
0041,20091023,21.35,21.65,21.10,21.15,189000
0042,20091023,1.91,1.96,1.84,1.85,4212000
0043,20091023,0.41,0.43,0.405,0.42,5260000
0044,20091023,94.60,94.65,93.60,94.50,86000
0045,20091023,10.42,10.98,10.40,10.94,1062425
0046,20091023,1.25,1.27,1.24,1.27,494000
0047,20091023,0.31,0.32,0.31,0.305,968000
0048,20091023,0.66,0.66,0.66,0.66,0
0049,20091023,5.56,5.74,5.50,5.70,210000
0050,20091023,6.41,6.43,6.41,6.43,71000
0051,20091023,6.48,6.62,6.48,6.55,115200
0052,20091023,6.56,6.61,6.56,6.56,80000
0053,20091023,89.15,89.50,88.85,88.85,9000
0054,20091023,25.05,25.45,24.85,25.30,4769639
0055,20091023,0.225,0.228,0.20,0.223,30450000
0056,20091023,1.22,1.22,1.19,1.21,380000
0057,20091023,2.33,2.35,2.32,2.33,482000
0058,20091023,0.19,0.19,0.19,0.19,50000
0059,20091023,0.53,0.53,0.50,0.50,2092000
0060,20091023,0.91,1.04,0.91,0.93,778000
0061,20091023,2.87,2.91,2.86,2.90,880000
0062,20091023,22.05,22.10,21.75,21.80,88881
0063,20091023,0.225,0.225,0.22,0.225,360000
0064,20091023,0.445,0.465,0.445,0.455,117084000
0065,20091023,0.70,0.72,0.70,0.71,896100
0066,20091023,28.20,28.40,27.90,28.35,4597774
0067,20091023,2.92,3.03,2.92,3.02,32997000
0068,20091023,3.80,3.80,3.80,3.80,44000
0069,20091023,15.24,15.76,15.24,15.66,5274000
0070,20091023,0.13,0.13,0.13,0.13,2660000
0071,20091023,8.45,8.45,8.45,8.45,8000
0072,20091023,1.29,1.29,1.26,1.27,1164000
0074,20091023,2.53,2.60,2.53,2.59,1944000
0075,20091023,1.44,1.44,1.43,1.44,115000
0076,20091023,0.047,0.048,0.044,0.046,105602000
0077,20091023,1.23,1.23,1.22,1.22,74000
0078,20091023,2.94,2.98,2.93,2.98,2677720
0079,20091023,0.36,0.365,0.36,0.395,32000
0080,20091023,0.00,0.00,0.00,0.00,0
0081,20091023,6.20,6.20,6.12,6.20,1429000
0082,20091023,1.81,1.92,1.79,1.88,220579008
0083,20091023,16.58,16.60,16.24,16.40,6631336
0084,20091023,0.56,0.56,0.56,0.56,0
0085,20091023,0.94,0.95,0.91,0.91,672000
0086,20091023,6.18,6.26,6.03,6.09,227000
0087,20091023,17.68,17.80,17.62,17.68,499500
0088,20091023,4.50,4.59,4.50,4.58,522000
0089,20091023,2.94,2.96,2.94,2.97,100000
0090,20091023,2.12,2.17,2.09,2.12,1208000
0091,20091023,0.112,0.119,0.11,0.112,177900000
0092,20091023,0.28,0.28,0.27,0.275,13521270
0093,20091023,1.09,1.12,1.09,1.12,246000
0094,20091023,2.07,2.07,2.02,2.02,55500
0095,20091023,0.28,0.28,0.275,0.275,108000
0096,20091023,153.50,153.50,153.50,153.50,0
0097,20091023,0.62,0.63,0.62,0.63,6813000
0098,20091023,1.75,1.75,1.72,1.75,52000
0099,20091023,1.07,1.11,1.07,1.11,299000
0100,20091023,3.72,3.77,3.72,3.75,240000
0101,20091023,31.05,31.45,30.80,31.10,8050114
0102,20091023,1.70,1.70,1.70,1.70,0
0103,20091023,0.83,0.86,0.83,0.84,2652000
0104,20091023,0.73,0.73,0.73,0.73,1000
0105,20091023,17.20,17.36,17.20,17.32,36000
0106,20091023,0.31,0.325,0.31,0.32,4451999
0107,20091023,3.34,3.37,3.34,3.34,5954000
0108,20091023,3.70,3.70,3.60,3.60,20000
0109,20091023,0.94,0.96,0.91,0.93,3872054
0110,20091023,0.38,0.38,0.375,0.375,374000
0111,20091023,1.91,1.94,1.89,1.90,1176000
0112,20091023,1.63,1.70,1.62,1.70,223142
0113,20091023,3.64,3.75,3.64,3.73,602000
0114,20091023,0.84,0.84,0.84,0.84,160000
0115,20091023,0.12,0.12,0.12,0.12,0
0116,20091023,7.70,7.85,7.60,7.85,390000
0117,20091023,0.67,0.75,0.67,0.73,298000
0118,20091023,0.60,0.63,0.60,0.63,698000
0119,20091023,9.80,9.81,9.52,9.58,16060500
0120,20091023,0.239,0.24,0.239,0.238,320000
0121,20091023,0.129,0.131,0.128,0.131,1000000
0122,20091023,0.40,0.40,0.395,0.395,400000
0123,20091023,1.93,1.94,1.84,1.86,254218480
0124,20091023,1.33,1.33,1.29,1.31,292000
0125,20091023,2.80,2.87,2.80,2.87,478000
0126,20091023,1.33,1.34,1.28,1.29,1164000
0127,20091023,13.52,13.92,13.52,13.88,842000
0128,20091023,0.345,0.355,0.345,0.345,598000
0129,20091023,1.10,1.15,1.10,1.12,2481498
0130,20091023,0.87,0.87,0.85,0.85,322000
0131,20091023,2.57,2.75,2.57,2.61,974000
0132,20091023,0.20,0.235,0.20,0.228,733000
0133,20091023,17.44,17.46,17.08,17.18,352000
0135,20091023,8.60,8.65,8.36,8.61,34702500
0136,20091023,1.14,1.16,1.13,1.15,3353000
0137,20091023,2.45,2.50,2.44,2.45,480000
0138,20091023,1.01,1.02,0.98,1.02,543100
0139,20091023,0.135,0.144,0.13,0.139,11180000
0140,20091023,0.15,0.15,0.15,0.15,0
0141,20091023,0.83,0.85,0.83,0.85,170000
0142,20091023,5.10,5.26,5.08,5.19,2495240
0143,20091023,0.06,0.062,0.056,0.058,3088000
0144,20091023,27.20,27.45,26.90,27.20,9373457
0145,20091023,1.95,1.97,1.90,1.95,240000
0146,20091023,1.67,1.67,1.64,1.64,10000
0147,20091023,1.18,1.21,1.16,1.17,1485000
0148,20091023,33.70,33.70,32.50,32.60,999149
0149,20091023,0.166,0.17,0.161,0.164,117625000
0151,20091023,4.56,4.56,4.47,4.50,19049116
0152,20091023,0.58,0.60,0.57,0.59,152445424
0154,20091023,1.15,1.27,1.15,1.19,24895000
0155,20091023,0.133,0.138,0.115,0.119,219619008
0156,20091023,0.159,0.172,0.159,0.168,35890000
0157,20091023,1.30,1.36,1.29,1.31,1590000
0158,20091023,69.80,70.00,69.80,70.00,2500
0159,20091023,1.20,1.32,1.20,1.29,1052000
0160,20091023,2.66,2.67,2.62,2.65,259543
0161,20091023,2.22,2.31,2.21,2.27,3164000
0162,20091023,0.275,0.29,0.265,0.29,2096000
0163,20091023,1.45,1.46,1.44,1.46,1500000
0164,20091023,0.205,0.22,0.205,0.21,34875000
0165,20091023,20.15,20.20,19.80,19.90,5026000
0166,20091023,0.33,0.345,0.325,0.335,102637800
0167,20091023,0.208,0.211,0.208,0.208,2390000
0168,20091023,31.90,32.10,31.20,31.25,890000
0169,20091023,0.37,0.37,0.37,0.37,0
0170,20091023,5.35,5.35,5.35,5.35,0
0171,20091023,1.38,1.44,1.37,1.43,9242000
0172,20091023,0.51,0.52,0.495,0.52,1493000
0173,20091023,2.79,2.89,2.79,2.84,17546000
0174,20091023,0.69,0.69,0.69,0.69,20000
0175,20091023,2.70,2.82,2.70,2.77,129702496
0176,20091023,0.20,0.20,0.20,0.20,388000
0177,20091023,7.10,7.13,6.88,6.93,16801894
0178,20091023,3.83,3.87,3.79,3.82,1236000
0179,20091023,3.65,3.69,3.53,3.58,5926500
0180,20091023,0.40,0.40,0.40,0.40,200000
0181,20091023,0.74,0.75,0.66,0.70,5365000
0182,20091023,0.78,0.79,0.76,0.77,23890000
0183,20091023,4.90,4.90,4.90,4.90,0
0184,20091023,3.99,3.99,3.86,3.95,148000
0185,20091023,0.088,0.09,0.086,0.088,7728607
0186,20091023,0.55,0.58,0.54,0.57,348000
0187,20091023,1.98,2.15,1.98,2.09,900000
0188,20091023,0.175,0.18,0.175,0.18,286000
0189,20091023,0.86,0.86,0.78,0.81,2513000
0190,20091023,0.68,0.69,0.67,0.69,30327576
0191,20091023,0.44,0.45,0.44,0.44,1262000
0192,20091023,0.01,0.01,0.01,0.01,0
0193,20091023,0.041,0.042,0.041,0.041,52315000
0194,20091023,7.13,7.23,7.13,7.20,132000
0195,20091023,2.31,2.31,2.30,2.30,515000
0196,20091023,1.70,1.70,1.64,1.68,7852000
0197,20091023,0.51,0.51,0.495,0.50,15890000
0198,20091023,0.285,0.30,0.275,0.29,23601100
0199,20091023,1.17,1.26,1.16,1.18,353800
0200,20091023,4.65,4.65,4.52,4.53,11817018
0201,20091023,0.145,0.151,0.145,0.148,17560000
0202,20091023,0.088,0.089,0.088,0.088,34755000
0203,20091023,3.74,3.85,3.73,3.83,31700844
0204,20091023,1.49,1.53,1.49,1.53,180000
0205,20091023,0.195,0.203,0.195,0.20,4970000
0207,20091023,0.93,0.93,0.93,0.92,6000
0208,20091023,1.33,1.36,1.33,1.34,8785000
0209,20091023,0.63,0.64,0.62,0.64,616000
0210,20091023,6.00,6.08,5.95,5.98,658000
0211,20091023,0.016,0.016,0.016,0.016,0
0212,20091023,10.60,10.60,10.60,10.60,0
0213,20091023,0.475,0.48,0.46,0.475,676000
0214,20091023,0.97,0.97,0.94,0.97,106268
0215,20091023,1.33,1.35,1.33,1.35,1039611
0216,20091023,1.02,1.02,1.02,1.02,104000
0217,20091023,0.66,0.68,0.63,0.64,14440000
0218,20091023,3.92,3.92,3.82,3.83,1455000
0219,20091023,0.77,0.77,0.76,0.76,100000
0220,20091023,4.41,4.60,4.41,4.51,8460000
0221,20091023,0.24,0.255,0.237,0.24,105328000
0222,20091023,3.57,3.63,3.55,3.62,1072000
0223,20091023,0.435,0.435,0.435,0.435,0
0224,20091023,0.58,0.58,0.58,0.58,0
0225,20091023,4.73,4.73,4.73,4.72,10000
0226,20091023,2.77,2.79,2.66,2.70,791000
0227,20091023,1.12,1.13,1.10,1.12,4984000
0228,20091023,0.50,0.52,0.495,0.50,31542000
0229,20091023,0.68,0.68,0.66,0.67,350000
0230,20091023,2.40,2.49,2.37,2.41,12897000
0231,20091023,0.15,0.15,0.148,0.148,905000
0232,20091023,0.275,0.29,0.275,0.29,41974000
0233,20091023,1.10,1.11,1.03,1.05,64810000
0234,20091023,0.132,0.138,0.132,0.138,7586500
0235,20091023,0.37,0.37,0.37,0.37,0
0236,20091023,1.12,1.13,1.12,1.12,36000
0237,20091023,4.20,4.20,4.18,4.18,406000
0239,20091023,1.49,1.49,1.49,1.49,2500
0240,20091023,0.275,0.275,0.26,0.265,2238000
0241,20091023,0.235,0.26,0.224,0.248,19532000
0242,20091023,5.63,5.73,5.60,5.70,13170000
0243,20091023,0.30,0.305,0.30,0.305,722000
0244,20091023,0.315,0.315,0.29,0.29,326000
0245,20091023,0.235,0.249,0.201,0.203,429879008
0246,20091023,10.24,10.52,10.24,10.48,4216500
0247,20091023,35.80,35.80,35.80,35.80,0
0248,20091023,0.23,0.23,0.23,0.23,100000
0250,20091023,0.046,0.047,0.046,0.046,3910000
0251,20091023,3.56,3.62,3.52,3.58,390000
0252,20091023,1.82,1.82,1.80,1.80,40000
0253,20091023,0.98,0.98,0.98,0.98,0
0254,20091023,0.244,0.249,0.216,0.222,7640000
0255,20091023,3.90,4.05,3.90,4.02,336000
0256,20091023,0.80,0.81,0.78,0.78,7800000
0257,20091023,3.72,3.76,3.60,3.63,11253000
0258,20091023,3.72,3.78,3.51,3.72,4644000
0259,20091023,0.60,0.60,0.60,0.60,0
0260,20091023,0.25,0.275,0.25,0.275,7650000
0261,20091023,0.01,0.011,0.01,0.01,192735008
0262,20091023,0.53,0.55,0.53,0.55,227000
0263,20091023,0.198,0.207,0.195,0.201,50412000
0264,20091023,0.56,0.58,0.56,0.58,256000
0265,20091023,0.48,0.59,0.48,0.59,835000
0266,20091023,6.70,7.20,6.70,6.75,116000
0267,20091023,20.85,21.15,20.85,21.00,7751520
0268,20091023,1.74,1.74,1.64,1.68,8400000
0269,20091023,0.131,0.134,0.131,0.131,14400000
0270,20091023,4.19,4.25,4.19,4.24,10956125
0271,20091023,0.64,0.65,0.63,0.64,507000
0272,20091023,5.16,5.16,5.02,5.03,18977908
0273,20091023,1.01,1.04,1.01,1.03,7574960
0274,20091023,0.35,0.36,0.345,0.36,17071360
0275,20091023,0.485,0.495,0.48,0.485,472245
0276,20091023,3.20,3.42,3.20,3.28,110665648
0277,20091023,3.30,3.30,3.30,3.30,0
0278,20091023,2.45,2.45,2.45,2.45,0
0279,20091023,0.65,0.65,0.63,0.64,6064800
0280,20091023,0.87,0.88,0.85,0.86,1150000
0281,20091023,0.345,0.345,0.33,0.335,1686000
0282,20091023,1.03,1.05,1.02,1.02,3056000
0283,20091023,3.13,3.19,3.11,3.11,68000
0285,20091023,5.89,7.38,5.81,7.08,74458664
0286,20091023,0.36,0.365,0.34,0.34,9616000
0287,20091023,3.58,3.58,3.58,3.58,0
0288,20091023,0.76,0.78,0.75,0.75,730000
0289,20091023,10.68,10.68,10.64,10.68,32000
0290,20091023,0.425,0.46,0.41,0.41,2796000
0291,20091023,26.20,26.20,23.35,24.65,7022300
0292,20091023,0.425,0.44,0.425,0.44,661383
0293,20091023,12.64,12.96,12.64,12.74,4386532
0294,20091023,1.58,1.58,1.57,1.59,82000
0295,20091023,0.044,0.045,0.042,0.042,32110000
0296,20091023,0.86,0.90,0.86,0.88,810000
0297,20091023,4.00,4.10,3.98,4.05,13316000
0298,20091023,0.445,0.45,0.43,0.445,1626748
0299,20091023,0.88,0.90,0.88,0.89,1090000
0300,20091023,6.38,6.60,6.38,6.57,992000
0302,20091023,77.80,78.35,77.00,78.15,240500
0303,20091023,64.75,67.00,64.75,66.75,319000
0304,20091023,1.50,1.50,1.50,1.50,0
0305,20091023,0.88,0.88,0.88,0.88,0
0306,20091023,1.11,1.11,1.11,1.11,0
0307,20091023,0.123,0.126,0.121,0.125,952000
0308,20091023,1.68,1.69,1.64,1.65,15063092
0309,20091023,0.255,0.26,0.25,0.25,1427000
0310,20091023,1.35,1.37,1.33,1.35,670000
0311,20091023,0.73,0.77,0.73,0.76,1194000
0313,20091023,0.415,0.44,0.41,0.415,33862000
0315,20091023,5.90,6.03,5.90,6.03,61500
0316,20091023,41.50,41.75,40.55,41.05,603718
0317,20091023,15.30,15.50,15.08,15.16,914000
0318,20091023,0.18,0.197,0.175,0.179,89170000
0319,20091023,1.78,1.86,1.72,1.78,1852000
0320,20091023,0.68,0.68,0.67,0.67,80000
0321,20091023,7.15,7.30,7.02,7.22,3966249
0322,20091023,17.50,17.50,17.12,17.22,5439000
0323,20091023,5.22,5.26,5.17,5.20,30678322
0326,20091023,0.168,0.173,0.163,0.165,38814852
0328,20091023,2.56,2.56,2.50,2.55,128000
0329,20091023,0.142,0.147,0.138,0.14,7166000
0330,20091023,55.10,55.10,54.05,54.90,4773833
0332,20091023,0.112,0.116,0.112,0.115,3168000
0333,20091023,0.52,0.56,0.52,0.54,5418000
0334,20091023,0.255,0.33,0.25,0.32,54626000
0335,20091023,0.99,1.00,0.97,0.99,60000
0336,20091023,7.40,7.45,7.30,7.36,15067520
0337,20091023,4.65,4.71,4.56,4.71,944000
0338,20091023,3.24,3.26,3.18,3.21,21845808
0339,20091023,0.395,0.395,0.395,0.395,0
0340,20091023,0.30,0.31,0.30,0.31,42294000
0341,20091023,17.88,17.88,17.58,17.72,1022000
0342,20091023,1.09,1.13,1.08,1.11,6135000
0343,20091023,0.43,0.48,0.43,0.48,630600
0345,20091023,4.78,4.83,4.72,4.76,682000
0346,20091023,0.71,0.72,0.68,0.70,20910000
0347,20091023,16.46,16.46,16.20,16.28,7210901
0348,20091023,0.40,0.40,0.32,0.345,32556000
0349,20091023,18.80,18.80,18.62,18.62,424252
0350,20091023,2.43,2.46,2.40,2.40,1880000
0351,20091023,0.175,0.175,0.165,0.166,50760000
0352,20091023,0.39,0.39,0.39,0.39,0
0353,20091023,0.16,0.173,0.147,0.153,579239040
0355,20091023,0.47,0.48,0.47,0.48,8313600
0356,20091023,0.48,0.48,0.48,0.48,0
0357,20091023,6.30,6.65,6.30,6.65,625500
0358,20091023,19.02,19.10,18.74,18.94,11440895
0359,20091023,0.71,0.74,0.70,0.73,2236000
0360,20091023,1.80,1.80,1.79,1.79,288000
0361,20091023,0.355,0.355,0.355,0.355,90000
0362,20091023,0.183,0.192,0.183,0.191,262834144
0363,20091023,39.35,39.95,39.25,39.90,1990000
0364,20091023,0.345,0.36,0.345,0.36,1928000
0365,20091023,0.20,0.20,0.20,0.20,0
0366,20091023,3.98,4.13,3.98,4.11,1111600
0367,20091023,0.84,0.86,0.83,0.84,3447422
0368,20091023,3.92,4.01,3.91,3.97,11099500
0369,20091023,2.81,2.88,2.80,2.87,160000
0370,20091023,0.155,0.158,0.153,0.158,806800
0371,20091023,1.78,1.81,1.74,1.80,10766500
0372,20091023,0.46,0.465,0.455,0.46,466000
0373,20091023,18.22,18.22,18.22,18.22,16000
0374,20091023,1.70,1.81,1.70,1.72,10842000
0375,20091023,5.02,5.06,5.02,5.06,24000
0376,20091023,0.10,0.10,0.10,0.10,0
0377,20091023,0.77,0.77,0.75,0.77,100000
0378,20091023,1.67,1.67,1.67,1.67,0
0379,20091023,0.32,0.335,0.31,0.325,2990000
0380,20091023,0.06,0.061,0.058,0.061,14700000
0381,20091023,0.345,0.42,0.345,0.385,199300000
0382,20091023,0.315,0.315,0.305,0.305,7548000
0383,20091023,1.35,1.35,1.35,1.35,0
0384,20091023,3.16,3.18,3.04,3.08,16232000
0385,20091023,0.36,0.375,0.36,0.365,110000
0386,20091023,6.80,6.97,6.77,6.88,159919072
0387,20091023,0.53,0.57,0.53,0.54,360000
0388,20091023,146.80,146.80,145.00,145.40,4274913
0390,20091023,6.57,6.65,6.53,6.57,18978038
0391,20091023,0.50,0.50,0.485,0.50,187500
0392,20091023,45.75,46.55,45.60,46.10,2225500
0393,20091023,2.51,2.62,2.51,2.54,998000
0395,20091023,10.24,10.24,9.79,9.79,2965200
0396,20091023,1.20,1.22,1.20,1.20,128000
0397,20091023,0.435,0.495,0.435,0.44,46166000
0398,20091023,1.58,1.58,1.55,1.58,548000
0399,20091023,0.56,0.57,0.55,0.55,28901200
0402,20091023,0.35,0.36,0.345,0.345,930000
0403,20091023,0.58,0.58,0.57,0.58,8656000
0404,20091023,0.76,0.76,0.76,0.76,94000
0405,20091023,2.92,2.92,2.88,2.92,598500
0406,20091023,1.13,1.17,1.13,1.17,317500
0408,20091023,5.23,5.61,5.23,5.48,1152000
0409,20091023,0.475,0.475,0.475,0.475,0
0410,20091023,4.78,4.85,4.63,4.71,19567500
0411,20091023,4.70,4.70,4.65,4.70,47000
0412,20091023,0.46,0.47,0.455,0.455,10780400
0413,20091023,0.57,0.65,0.57,0.59,13595000
0416,20091023,3.36,3.36,3.36,3.36,0
0417,20091023,2.10,2.17,2.10,2.16,418000
0418,20091023,0.355,0.37,0.355,0.36,1146000
0419,20091023,0.054,0.061,0.054,0.061,174390000
0420,20091023,1.30,1.31,1.26,1.26,2572000
0422,20091023,1.83,1.84,1.75,1.80,424000
0423,20091023,1.86,1.86,1.84,1.86,214000
0425,20091023,8.26,8.77,8.24,8.46,32099456
0426,20091023,0.24,0.24,0.24,0.24,0
0428,20091023,5.30,5.46,5.30,5.43,376000
0430,20091023,0.10,0.10,0.10,0.10,218000
0431,20091023,0.38,0.39,0.36,0.36,112000
0432,20091023,2.11,2.12,2.09,2.12,642000
0433,20091023,0.49,0.50,0.485,0.495,17435000
0435,20091023,1.90,1.91,1.90,1.91,1042000
0438,20091023,0.52,0.53,0.51,0.53,2860000
0439,20091023,0.025,0.025,0.025,0.025,0
0440,20091023,43.60,44.20,43.60,43.70,86005
0444,20091023,0.80,0.80,0.76,0.78,195000
0448,20091023,0.46,0.495,0.46,0.485,954000
0449,20091023,3.96,4.30,3.92,4.28,2190000
0450,20091023,2.41,2.44,2.40,2.43,322000
0451,20091023,1.55,1.55,1.55,1.55,0
0455,20091023,0.51,0.51,0.485,0.50,1108000
0456,20091023,0.265,0.265,0.265,0.265,0
0457,20091023,0.73,0.73,0.73,0.73,0
0458,20091023,1.49,1.49,1.49,1.49,0
0462,20091023,0.73,0.75,0.70,0.75,3720000
0464,20091023,0.435,0.45,0.435,0.45,1340000
0467,20091023,0.44,0.45,0.42,0.42,1172000
0469,20091023,0.219,0.219,0.219,0.217,72000
0471,20091023,0.123,0.125,0.121,0.125,6047500
0472,20091023,0.74,0.76,0.59,0.61,11526000
0474,20091023,1.02,1.02,0.97,0.99,20088000
0475,20091023,0.56,0.56,0.56,0.56,106000
0476,20091023,0.44,0.45,0.435,0.45,221500
0477,20091023,0.90,1.02,0.90,1.00,7408000
0479,20091023,0.025,0.025,0.025,0.025,0
0480,20091023,3.45,3.49,3.45,3.47,766400
0482,20091023,1.50,1.50,1.50,1.50,106000
0483,20091023,1.40,1.40,1.37,1.38,618000
0485,20091023,0.285,0.29,0.285,0.285,892500
0487,20091023,0.33,0.34,0.33,0.335,2004000
0488,20091023,0.15,0.152,0.145,0.147,97406000
0489,20091023,9.55,9.98,9.51,9.94,30839642
0491,20091023,0.042,0.044,0.042,0.044,19612000
0493,20091023,2.48,2.50,2.41,2.44,61589252
0494,20091023,34.50,34.80,33.80,33.95,13115036
0495,20091023,0.223,0.24,0.221,0.23,670000
0496,20091023,1.79,1.80,1.77,1.80,986000
0497,20091023,0.237,0.247,0.237,0.241,273177088
0498,20091023,0.38,0.385,0.37,0.38,9760000
0499,20091023,1.02,1.08,0.98,1.06,428000
0500,20091023,0.60,0.60,0.57,0.57,5001564
0501,20091023,0.00,0.00,0.00,0.00,0
0502,20091023,0.58,0.58,0.58,0.58,0
0504,20091023,0.062,0.069,0.062,0.064,5948257
0505,20091023,1.19,1.19,1.14,1.14,739000
0506,20091023,6.20,6.30,5.95,5.96,9622000
0508,20091023,1.34,1.34,1.34,1.34,0
0509,20091023,0.28,0.29,0.28,0.28,1575000
0511,20091023,35.80,37.45,35.80,37.40,231800
0512,20091023,0.62,0.62,0.60,0.61,528000
0513,20091023,1.85,1.85,1.76,1.80,1390000
0515,20091023,1.32,1.34,1.26,1.31,1368000
0516,20091023,0.18,0.18,0.175,0.175,108000
0517,20091023,3.56,3.61,3.53,3.56,5954000
0518,20091023,1.38,1.41,1.38,1.40,178000
0519,20091023,0.28,0.29,0.275,0.29,200000
0521,20091023,0.54,0.58,0.54,0.57,1606000
0522,20091023,57.80,59.20,57.00,58.80,443000
0524,20091023,0.42,0.42,0.40,0.40,150000
0525,20091023,3.20,3.22,3.17,3.20,3119749
0526,20091023,0.212,0.212,0.212,0.212,0
0527,20091023,0.44,0.44,0.44,0.44,4000
0528,20091023,0.34,0.34,0.34,0.34,0
0528,20091023,0.34,0.34,0.34,0.34,0
0529,20091023,1.11,1.15,1.11,1.15,148000
0530,20091023,1.07,1.11,1.05,1.07,3032500
0531,20091023,1.55,1.55,1.46,1.51,1001000
0532,20091023,0.74,0.74,0.74,0.74,14000
0533,20091023,2.02,2.02,1.99,2.00,749000
0535,20091023,0.132,0.132,0.126,0.128,2772000
0536,20091023,0.90,0.91,0.90,0.91,126000
0538,20091023,6.80,6.81,6.69,6.76,575000
0539,20091023,1.14,1.17,1.14,1.17,1010000
0542,20091023,0.093,0.093,0.083,0.087,580000
0543,20091023,1.97,1.98,1.88,1.90,492000
0544,20091023,0.036,0.037,0.035,0.035,80120000
0546,20091023,3.54,3.60,3.50,3.59,6500000
0547,20091023,0.255,0.265,0.255,0.26,23480000
0548,20091023,3.89,3.95,3.85,3.89,2766000
0549,20091023,0.72,0.72,0.71,0.71,160000
0550,20091023,0.91,0.91,0.91,0.91,0
0551,20091023,21.95,22.00,21.55,21.95,1585000
0552,20091023,4.39,4.40,4.32,4.35,14078000
0553,20091023,2.15,2.15,2.05,2.06,1448000
0554,20091023,0.39,0.425,0.385,0.405,7134000
0555,20091023,0.72,0.73,0.71,0.71,9465000
0556,20091023,1.21,1.24,1.18,1.20,704000
0557,20091023,0.65,0.68,0.65,0.68,50000
0558,20091023,0.95,0.96,0.86,0.96,5750000
0559,20091023,0.30,0.30,0.28,0.295,4492000
0560,20091023,1.17,1.18,1.16,1.17,522000
0563,20091023,4.95,4.95,4.95,4.95,0
0565,20091023,0.245,0.26,0.245,0.255,7415000
0566,20091023,4.18,4.21,4.06,4.12,3712000
0567,20091023,0.54,0.54,0.54,0.54,404000
0568,20091023,0.97,1.01,0.95,1.01,14980000
0568,20091023,0.97,1.01,0.95,1.01,14980000
0569,20091023,5.32,5.32,5.15,5.18,1070000
0570,20091023,0.72,0.73,0.71,0.73,386000
0571,20091023,1.21,1.21,1.19,1.19,1142000
0572,20091023,0.29,0.29,0.29,0.29,0
0573,20091023,2.70,2.83,2.70,2.80,199000
0575,20091023,0.227,0.237,0.223,0.236,22494000
0576,20091023,6.91,6.97,6.80,6.83,29771856
0577,20091023,0.59,0.61,0.59,0.61,200247
0578,20091023,0.60,0.65,0.60,0.63,7556900
0581,20091023,2.16,2.17,2.01,2.16,1844000
0582,20091023,1.52,1.54,1.52,1.54,205000
0583,20091023,1.36,1.45,1.36,1.45,652000
0585,20091023,0.34,0.35,0.32,0.33,96393672
0586,20091023,0.00,0.00,0.00,0.00,0
0587,20091023,1.40,1.50,1.40,1.41,1415500
0588,20091023,3.07,3.13,3.05,3.12,11256000
0589,20091023,21.45,22.15,20.95,21.70,2005735
0590,20091023,4.29,4.30,4.25,4.25,242000
0592,20091023,0.425,0.43,0.41,0.42,10918000
0593,20091023,4.01,4.01,4.01,4.01,0
0595,20091023,0.80,0.82,0.72,0.81,4833100
0597,20091023,0.205,0.209,0.204,0.207,12427400
0598,20091023,2.20,2.23,2.16,2.17,4057000
0599,20091023,0.70,0.71,0.70,0.71,83100
0600,20091023,0.209,0.21,0.208,0.21,5208000
0601,20091023,0.28,0.31,0.275,0.30,3440000
0602,20091023,0.37,0.38,0.37,0.38,265000
0603,20091023,0.77,0.82,0.74,0.75,90499800
0604,20091023,3.52,3.58,3.44,3.45,18562000
0605,20091023,0.34,0.355,0.34,0.345,1656000
0606,20091023,8.30,8.30,7.94,8.18,17579622
0607,20091023,0.48,0.48,0.48,0.48,0
0608,20091023,1.85,1.85,1.85,1.85,2000
0609,20091023,0.50,0.54,0.50,0.54,2708000
0610,20091023,1.79,1.83,1.78,1.83,512000
0611,20091023,1.22,1.22,1.15,1.16,2310000
0612,20091023,0.102,0.104,0.098,0.104,1160000
0613,20091023,0.106,0.107,0.103,0.104,19088000
0616,20091023,0.053,0.053,0.053,0.053,0
0617,20091023,2.25,2.38,2.25,2.38,1357566
0618,20091023,0.236,0.242,0.236,0.24,778000
0619,20091023,0.08,0.085,0.08,0.085,23010000
0620,20091023,0.041,0.041,0.039,0.039,1640000
0621,20091023,2.58,2.60,2.52,2.54,625200
0622,20091023,0.133,0.133,0.128,0.13,22518862
0623,20091023,1.80,1.83,1.80,1.80,1723000
0625,20091023,2.94,2.96,2.90,2.91,1285000
0626,20091023,4.14,4.18,4.14,4.16,234000
0627,20091023,0.014,0.014,0.014,0.014,0
0628,20091023,0.285,0.285,0.275,0.275,3210400
0629,20091023,1.21,1.21,1.15,1.19,460000
0630,20091023,0.76,0.79,0.74,0.76,47098000
0632,20091023,0.56,0.56,0.56,0.56,241000
0633,20091023,1.60,1.70,1.60,1.68,25103000
0635,20091023,2.77,2.84,2.77,2.80,469640
0636,20091023,3.62,3.69,3.62,3.65,2114200
0637,20091023,0.88,0.88,0.87,0.88,410000
0638,20091023,1.61,1.61,1.61,1.61,0
0639,20091023,6.10,6.15,5.97,6.07,43891804
0641,20091023,2.05,2.07,2.05,2.07,142000
0643,20091023,0.38,0.395,0.38,0.395,580000
0645,20091023,0.73,0.95,0.73,0.95,7406756
0646,20091023,0.175,0.175,0.175,0.175,0
0647,20091023,0.158,0.162,0.158,0.161,1484000
0648,20091023,0.066,0.072,0.066,0.067,244390000
0650,20091023,0.67,0.73,0.67,0.73,130000
0651,20091023,0.35,0.36,0.345,0.36,9237000
0653,20091023,5.68,5.68,5.52,5.58,73000
0655,20091023,0.68,0.72,0.68,0.70,1411931
0656,20091023,5.60,5.65,5.55,5.60,4811000
0657,20091023,0.19,0.19,0.176,0.185,4368000
0658,20091023,16.66,16.82,16.38,16.64,9856000
0659,20091023,14.98,15.18,14.88,14.90,606241
0660,20091023,0.168,0.187,0.168,0.177,1940000
0661,20091023,0.74,0.76,0.74,0.74,9012000
0662,20091023,2.63,2.68,2.63,2.68,266000
0663,20091023,0.193,0.193,0.183,0.183,11140000
0665,20091023,3.65,3.74,3.63,3.63,1687475
0666,20091023,0.198,0.20,0.197,0.197,740000
0667,20091023,1.80,1.81,1.78,1.79,1412000
0668,20091023,2.29,2.35,2.25,2.32,1703000
0669,20091023,6.65,6.65,6.55,6.63,5352500
0670,20091023,2.28,2.30,2.24,2.27,17868000
0672,20091023,3.24,3.25,3.17,3.24,4091000
0673,20091023,0.335,0.35,0.33,0.35,270000
0674,20091023,0.265,0.265,0.26,0.265,21360000
0675,20091023,0.30,0.30,0.30,0.30,100000
0676,20091023,1.36,1.36,1.36,1.36,20000
0677,20091023,0.445,0.445,0.415,0.43,4526000
0678,20091023,1.82,1.84,1.80,1.80,199000
0679,20091023,0.31,0.31,0.31,0.31,122500
0680,20091023,0.084,0.085,0.079,0.081,86016000
0681,20091023,0.255,0.275,0.255,0.265,12002000
0682,20091023,6.08,6.10,5.70,5.75,15549275
0683,20091023,46.00,46.50,44.40,45.70,2848000
0684,20091023,1.71,1.75,1.67,1.70,568000
0685,20091023,1.12,1.12,1.12,1.19,20000
0686,20091023,0.69,0.70,0.69,0.70,202000
0687,20091023,1.19,1.19,1.17,1.17,70000
0688,20091023,18.48,18.60,17.98,18.10,19195856
0689,20091023,0.236,0.242,0.236,0.238,33035400
0690,20091023,0.58,0.60,0.58,0.59,4561600
0691,20091023,5.89,5.89,5.68,5.72,9357000
0692,20091023,0.335,0.345,0.315,0.33,1622000
0693,20091023,1.47,1.47,1.47,1.47,0
0694,20091023,5.54,5.68,5.53,5.56,6534738
0696,20091023,6.81,7.29,6.81,7.00,918000
0697,20091023,1.45,1.46,1.40,1.42,41481700
0698,20091023,0.215,0.218,0.214,0.214,4350000
0700,20091023,150.00,152.00,146.80,148.70,5092738
0701,20091023,0.183,0.189,0.18,0.189,3891020
0702,20091023,0.217,0.248,0.217,0.235,42140000
0703,20091023,0.52,0.53,0.52,0.53,3576000
0704,20091023,0.51,0.52,0.51,0.52,3970000
0705,20091023,2.10,2.10,2.10,2.10,0
0706,20091023,0.35,0.355,0.345,0.345,1340000
0707,20091023,0.295,0.30,0.29,0.30,522000
0708,20091023,0.28,0.29,0.28,0.29,340000
0709,20091023,2.04,2.04,2.02,2.03,440000
0710,20091023,2.63,2.64,2.55,2.63,407802
0711,20091023,0.52,0.53,0.52,0.53,1926000
0713,20091023,0.22,0.22,0.22,0.236,200000
0715,20091023,0.56,0.57,0.55,0.57,1638000
0716,20091023,1.65,1.66,1.56,1.59,31762000
0717,20091023,0.42,0.43,0.415,0.425,5388000
0718,20091023,0.41,0.415,0.41,0.415,480000
0719,20091023,2.50,2.52,2.48,2.49,460000
0720,20091023,0.78,0.79,0.73,0.75,4082000
0721,20091023,0.124,0.13,0.12,0.127,2010000
0722,20091023,2.18,2.18,2.18,2.18,0
0723,20091023,0.079,0.08,0.078,0.08,127760000
0724,20091023,0.61,0.65,0.61,0.64,40290000
0725,20091023,0.65,0.65,0.65,0.65,14000
0726,20091023,0.42,0.42,0.42,0.42,0
0727,20091023,0.48,0.49,0.46,0.47,580000
0728,20091023,3.64,3.67,3.60,3.65,132013112
0729,20091023,0.092,0.093,0.092,0.092,5760000
0730,20091023,0.425,0.435,0.425,0.435,250000
0731,20091023,0.80,0.80,0.79,0.80,300000
0732,20091023,8.92,8.99,8.80,8.87,136000
0733,20091023,2.30,2.30,2.18,2.18,1172000
0735,20091023,0.55,0.56,0.53,0.53,53130000
0736,20091023,0.123,0.125,0.121,0.122,56720000
0737,20091023,4.72,4.76,4.70,4.71,1026650
0738,20091023,1.23,1.25,1.22,1.24,636000
0739,20091023,2.15,2.15,2.01,2.03,8404000
0743,20091023,5.20,5.20,5.06,5.08,2653500
0745,20091023,0.157,0.16,0.15,0.156,2162000
0746,20091023,2.40,2.47,2.36,2.36,2142000
0747,20091023,0.60,0.60,0.60,0.60,0
0749,20091023,0.144,0.145,0.144,0.145,608000
0750,20091023,3.45,3.50,3.38,3.42,3015000
0751,20091023,4.65,4.87,4.60,4.71,24070812
0752,20091023,1.45,1.55,1.45,1.51,1978000
0753,20091023,4.33,4.42,4.33,4.41,16491400
0754,20091023,15.62,15.98,15.18,15.22,3055000
0755,20091023,0.335,0.345,0.335,0.34,9170000
0756,20091023,1.30,1.68,1.30,1.59,22524000
0757,20091023,1.89,1.90,1.85,1.86,4505000
0758,20091023,0.27,0.275,0.265,0.265,490000
0759,20091023,0.185,0.185,0.18,0.18,156739
0760,20091023,0.53,0.56,0.51,0.54,9495000
0761,20091023,0.142,0.146,0.139,0.139,24796000
0762,20091023,10.76,10.78,10.54,10.60,37480736
0763,20091023,49.00,49.00,46.30,46.45,2595065
0764,20091023,0.53,0.53,0.53,0.53,0
0765,20091023,0.70,0.70,0.67,0.69,1414000
0766,20091023,0.242,0.25,0.242,0.25,9020000
0767,20091023,0.149,0.149,0.149,0.149,0
0768,20091023,0.069,0.069,0.069,0.069,0
0769,20091023,1.78,1.78,1.70,1.74,12058000
0770,20091023,1.63,1.63,1.63,1.63,0
0771,20091023,1.58,1.66,1.55,1.64,2542000
0773,20091023,11.22,11.62,11.12,11.40,7771000
0789,20091023,0.75,0.77,0.71,0.71,5368000
0794,20091023,1.20,1.20,1.20,1.20,80000
0800,20091023,3.47,3.53,3.42,3.46,1807000
0802,20091023,10.56,10.56,10.28,10.38,237024
0806,20091023,3.69,3.72,3.64,3.66,2052000
0808,20091023,1.35,1.40,1.35,1.38,2595500
0809,20091023,2.06,2.06,1.96,1.99,7642000
0810,20091023,0.247,0.247,0.227,0.228,17840000
0811,20091023,3.00,3.04,2.97,3.03,2082000
0812,20091023,0.41,0.435,0.41,0.435,416000
0813,20091023,16.30,16.38,15.72,15.92,16474251
0814,20091023,5.90,6.01,5.85,5.93,1632000
0817,20091023,2.48,2.49,2.40,2.45,9560000
0818,20091023,2.61,2.85,2.57,2.81,11291400
0819,20091023,4.50,4.75,4.43,4.54,35657000
0820,20091023,7.71,7.85,7.71,7.84,1126500
0822,20091023,0.465,0.48,0.465,0.475,1772000
0823,20091023,17.90,17.92,17.74,17.86,4171545
0825,20091023,6.98,7.24,6.98,7.09,1692276
0826,20091023,2.45,2.65,2.45,2.61,2934000
0828,20091023,1.98,2.08,1.90,2.08,3980000
0829,20091023,4.47,4.60,4.46,4.47,3728000
0832,20091023,2.34,2.36,2.31,2.31,2830000
0833,20091023,0.60,0.62,0.60,0.62,74000
0834,20091023,1.40,1.40,1.37,1.37,12000
0835,20091023,0.38,0.385,0.365,0.38,4110000
0836,20091023,18.12,18.12,17.66,17.68,8682318
0838,20091023,0.95,0.96,0.94,0.95,1048000
0840,20091023,0.76,0.80,0.76,0.78,484000
0841,20091023,1.92,1.98,1.91,1.94,3398000
0845,20091023,3.59,3.61,3.40,3.43,32419000
0848,20091023,2.30,2.37,2.27,2.28,14492000
0850,20091023,0.43,0.45,0.425,0.43,98366000
0851,20091023,1.75,1.75,1.70,1.70,210000
0852,20091023,1.81,1.84,1.79,1.80,2200000
0855,20091023,2.46,2.48,2.40,2.45,4429000
0856,20091023,1.57,1.58,1.52,1.58,2324000
0857,20091023,10.28,10.56,10.22,10.48,169195904
0858,20091023,1.97,1.97,1.97,1.97,0
0859,20091023,0.40,0.41,0.385,0.41,210000
0860,20091023,0.85,0.87,0.85,0.87,2120000
0861,20091023,8.35,8.59,8.23,8.59,1750207
0862,20091023,3.60,3.70,3.51,3.70,196400
0866,20091023,2.02,2.02,1.94,2.00,8796000
0868,20091023,5.75,5.90,5.69,5.81,7938335
0869,20091023,0.207,0.225,0.207,0.22,731500
0870,20091023,0.65,0.65,0.65,0.65,0
0874,20091023,3.90,3.90,3.78,3.86,2698000
0875,20091023,0.043,0.043,0.043,0.043,0
0876,20091023,0.62,0.63,0.61,0.63,28000
0878,20091023,5.15,5.15,5.00,5.12,150720
0880,20091023,4.33,4.43,4.30,4.30,18682000
0882,20091023,4.59,4.76,4.58,4.75,6952000
0883,20091023,12.40,13.00,12.38,12.90,147431232
0885,20091023,0.104,0.107,0.101,0.103,135988000
0886,20091023,2.23,2.23,2.13,2.15,4006000
0887,20091023,0.355,0.38,0.325,0.325,15370000
0888,20091023,0.69,0.69,0.67,0.68,142000
0889,20091023,1.02,1.04,1.00,1.03,300000
0893,20091023,3.53,3.60,3.46,3.58,19930000
0894,20091023,2.60,2.72,2.60,2.70,1406000
0896,20091023,0.88,0.88,0.83,0.84,170000
0897,20091023,0.102,0.103,0.101,0.102,23192250
0898,20091023,0.141,0.148,0.141,0.149,200000
0899,20091023,0.26,0.28,0.26,0.275,21250000
0900,20091023,6.50,6.50,6.50,6.50,12000
0901,20091023,0.067,0.069,0.063,0.068,4800000
0902,20091023,5.60,5.65,5.44,5.48,69364336
0903,20091023,5.28,5.43,5.24,5.31,3874000
0904,20091023,6.46,6.56,6.44,6.55,6142374
0905,20091023,0.122,0.122,0.122,0.122,0
0906,20091023,0.00,0.00,0.00,0.00,0
0907,20091023,0.73,0.73,0.73,0.73,0
0908,20091023,0.77,0.78,0.75,0.77,7298000
0909,20091023,0.79,0.85,0.74,0.78,25312560
0910,20091023,0.295,0.315,0.295,0.305,58360000
0912,20091023,0.71,0.72,0.70,0.71,420000
0913,20091023,0.385,0.385,0.38,0.38,240040
0914,20091023,52.40,53.20,51.60,51.90,6935818
0915,20091023,0.58,0.58,0.56,0.56,900000
0917,20091023,3.42,3.50,3.41,3.45,7300000
0918,20091023,0.16,0.16,0.16,0.16,0
0919,20091023,0.83,0.84,0.83,0.84,432000
0921,20091023,2.45,2.51,2.37,2.44,10214000
0922,20091023,0.58,0.59,0.53,0.55,57920000
0925,20091023,0.70,0.71,0.70,0.71,1510000
0927,20091023,1.53,1.53,1.50,1.50,500000
0928,20091023,0.40,0.40,0.40,0.40,0
0929,20091023,0.47,0.495,0.47,0.495,385000
0931,20091023,0.365,0.375,0.365,0.375,5845000
0933,20091023,6.00,6.35,5.98,6.29,3942000
0934,20091023,2.86,2.90,2.76,2.78,384000
0938,20091023,0.49,0.49,0.49,0.48,110000
0939,20091023,6.99,7.10,6.96,7.05,357890848
0941,20091023,77.20,77.45,76.55,76.80,25266572
0943,20091023,0.106,0.107,0.10,0.10,106990000
0945,20091023,165.00,166.00,165.00,165.40,188105
0952,20091023,0.35,0.355,0.35,0.355,130000
0959,20091023,0.214,0.223,0.214,0.219,5650500
0963,20091023,1.71,1.71,1.71,1.71,0
0966,20091023,26.50,30.10,26.45,29.50,9207400
0968,20091023,4.45,4.54,4.36,4.38,1224000
0969,20091023,0.80,0.81,0.76,0.80,792000
0970,20091023,0.55,0.55,0.50,0.53,5504000
0978,20091023,0.155,0.156,0.15,0.15,3920000
0979,20091023,0.55,0.57,0.54,0.55,321530
0980,20091023,17.00,17.00,16.48,16.50,501000
0981,20091023,0.395,0.405,0.395,0.40,116725600
0982,20091023,7.80,7.80,7.62,7.77,118000
0983,20091023,12.52,12.70,12.50,12.62,939050
0984,20091023,13.40,13.40,13.40,13.40,11000
0985,20091023,0.25,0.26,0.25,0.25,4781760
0986,20091023,0.78,0.95,0.78,0.88,1430000
0987,20091023,0.69,0.69,0.65,0.68,1338000
0988,20091023,1.16,1.18,1.15,1.18,9235000
0989,20091023,0.182,0.185,0.18,0.182,3904000
0990,20091023,1.00,1.00,0.98,0.99,689042
0991,20091023,4.10,4.12,4.00,4.03,82395704
0992,20091023,4.62,4.90,4.62,4.67,49074912
0993,20091023,0.214,0.214,0.208,0.211,510000
0995,20091023,4.83,4.91,4.82,4.86,1714000
0996,20091023,3.17,3.20,3.02,3.20,8499800
0997,20091023,1.60,1.60,1.60,1.60,0
0998,20091023,5.96,6.00,5.91,5.99,51334816
0999,20091023,0.78,0.80,0.77,0.80,2468000
1000,20091023,4.67,4.67,4.58,4.65,138500
1001,20091023,0.49,0.49,0.49,0.49,0
1003,20091023,0.265,0.27,0.26,0.265,3581800
1004,20091023,2.26,2.26,2.15,2.15,108000
1005,20091023,1.50,1.52,1.47,1.48,242000
1008,20091023,4.60,4.60,4.60,4.60,22000
1010,20091023,0.32,0.32,0.32,0.32,0
1013,20091023,0.108,0.118,0.107,0.118,600000
1031,20091023,0.255,0.30,0.255,0.29,19366000
1033,20091023,1.97,1.99,1.96,1.99,12706000
1036,20091023,9.60,9.60,9.60,9.60,10000
1037,20091023,0.55,0.55,0.55,0.55,50000
1038,20091023,27.70,27.80,27.55,27.70,1602096
1041,20091023,0.034,0.034,0.032,0.033,104996000
1043,20091023,15.00,17.10,14.80,17.00,1650000
1044,20091023,50.95,51.90,50.90,51.15,3420185
1045,20091023,1.88,1.93,1.87,1.90,464500
1046,20091023,0.079,0.079,0.075,0.075,1315000
1047,20091023,0.305,0.31,0.305,0.305,110000
1049,20091023,1.56,1.56,1.56,1.56,14430
1050,20091023,0.61,0.61,0.61,0.62,10000
1051,20091023,0.54,0.55,0.51,0.52,482316224
1052,20091023,3.12,3.14,3.05,3.07,1988000
1053,20091023,3.09,3.12,3.05,3.06,3332000
1055,20091023,2.47,2.48,2.42,2.44,14239000
1058,20091023,0.285,0.30,0.28,0.30,100000
1059,20091023,0.191,0.196,0.191,0.193,3200000
1060,20091023,0.46,0.465,0.45,0.46,6032000
1062,20091023,0.172,0.19,0.172,0.19,230000
1063,20091023,0.233,0.255,0.233,0.247,12576000
1064,20091023,0.66,0.73,0.66,0.73,20000
1065,20091023,2.26,2.31,2.21,2.24,13238000
1068,20091023,16.20,16.32,15.80,15.88,15157460
1070,20091023,6.71,6.90,6.68,6.80,6365820
1071,20091023,2.55,2.57,2.45,2.48,26124000
1072,20091023,44.30,44.30,43.20,43.45,414600
1073,20091023,0.82,0.82,0.78,0.82,200000
1076,20091023,0.295,0.295,0.295,0.295,0
1083,20091023,3.41,3.45,3.25,3.32,1985000
1088,20091023,35.60,36.50,35.60,36.45,28422556
1093,20091023,4.42,4.49,4.40,4.46,5583828
1094,20091023,0.81,0.83,0.80,0.82,20484000
1097,20091023,0.96,0.98,0.96,0.98,294500
1098,20091023,6.55,6.64,6.53,6.63,791000
1099,20091023,25.60,27.90,24.85,27.40,21934400
1100,20091023,0.94,0.94,0.94,0.94,0
1104,20091023,0.58,0.60,0.58,0.59,1080000
1105,20091023,0.54,0.55,0.54,0.55,304000
1108,20091023,1.58,1.66,1.57,1.63,3208000
1109,20091023,20.50,20.50,19.54,19.72,12071200
1111,20091023,14.88,15.34,14.88,15.26,163000
1114,20091023,1.04,1.13,1.04,1.12,64708000
1116,20091023,0.80,0.80,0.76,0.76,256000
1118,20091023,0.33,0.33,0.315,0.33,590000
1120,20091023,2.75,2.75,2.75,2.75,0
1122,20091023,1.60,1.61,1.57,1.59,5786000
1123,20091023,0.51,0.51,0.51,0.51,0
1124,20091023,0.72,0.74,0.70,0.70,11796000
1125,20091023,0.27,0.275,0.26,0.265,9211000
1126,20091023,0.40,0.40,0.40,0.40,100000
1128,20091023,10.46,10.46,10.14,10.20,10047400
1129,20091023,0.23,0.242,0.23,0.238,69056000
1130,20091023,0.157,0.158,0.142,0.147,65780000
1131,20091023,0.79,0.79,0.74,0.74,275000
1132,20091023,6.10,6.20,6.00,6.03,257000
1133,20091023,7.90,8.11,7.90,7.96,9448000
1135,20091023,11.80,11.80,11.76,11.76,102000
1136,20091023,3.41,3.41,3.31,3.35,544000
1137,20091023,2.80,2.88,2.78,2.80,362000
1138,20091023,11.80,11.92,11.52,11.66,20872926
1139,20091023,0.149,0.149,0.149,0.149,0
1140,20091023,1.30,1.32,1.28,1.28,88000
1141,20091023,0.22,0.24,0.216,0.227,52748000
1142,20091023,0.05,0.051,0.047,0.048,94640000
1149,20091023,0.70,0.72,0.68,0.68,1660000
1155,20091023,2.20,2.31,2.20,2.26,7219000
1159,20091023,0.165,0.172,0.158,0.17,1956000
1160,20091023,0.40,0.40,0.40,0.40,0
1161,20091023,1.83,1.86,1.83,1.86,178000
1163,20091023,0.77,0.78,0.76,0.76,5250000
1164,20091023,0.17,0.172,0.169,0.17,1220000
1166,20091023,0.146,0.154,0.146,0.15,3270000
1168,20091023,1.72,1.74,1.66,1.68,65312248
1169,20091023,2.52,2.61,2.38,2.39,21793496
1170,20091023,0.86,0.89,0.85,0.87,252000
1171,20091023,12.20,12.76,12.18,12.54,31682054
1172,20091023,0.209,0.214,0.209,0.214,4168000
1173,20091023,0.144,0.144,0.144,0.144,0
1174,20091023,1.36,1.38,1.34,1.35,4116113
1175,20091023,7.60,7.60,7.60,7.60,0
1176,20091023,1.87,1.93,1.87,1.90,17806000
1177,20091023,2.52,2.80,2.52,2.75,10448666
1179,20091023,0.00,0.00,0.00,0.00,0
1180,20091023,0.25,0.25,0.24,0.245,658000
1182,20091023,0.109,0.112,0.098,0.10,17500000
1184,20091023,0.98,0.98,0.98,0.98,28000
1185,20091023,0.86,0.87,0.82,0.82,28303832
1186,20091023,10.50,10.72,10.50,10.68,20534600
1187,20091023,1.43,1.43,1.43,1.43,6000
1188,20091023,0.27,0.275,0.26,0.27,9546000
1189,20091023,0.042,0.043,0.041,0.042,22830000
1191,20091023,0.156,0.16,0.153,0.16,1154000
1192,20091023,0.248,0.248,0.226,0.23,23860000
1193,20091023,7.31,7.60,7.30,7.50,2196000
1194,20091023,0.64,0.67,0.64,0.67,1314000
1195,20091023,0.375,0.395,0.365,0.365,2760000
1196,20091023,0.41,0.415,0.40,0.40,210000
1198,20091023,1.16,1.20,1.15,1.16,238000
1199,20091023,12.00,12.08,11.58,11.84,11144178
1200,20091023,7.50,7.66,7.46,7.49,1744000
1201,20091023,1.90,1.90,1.83,1.86,422000
1202,20091023,1.60,1.67,1.56,1.57,918000
1203,20091023,1.10,1.16,1.09,1.15,2664600
1205,20091023,2.40,2.42,2.35,2.37,12240000
1207,20091023,0.97,0.98,0.94,0.94,51979168
1208,20091023,2.18,2.20,2.14,2.15,3832000
1211,20091023,85.30,88.40,85.00,85.50,9099005
1212,20091023,12.84,13.30,12.84,13.10,1653000
1213,20091023,0.395,0.395,0.395,0.395,0
1215,20091023,0.32,0.34,0.32,0.335,105862000
1217,20091023,0.061,0.066,0.061,0.064,16528000
1218,20091023,0.219,0.224,0.216,0.224,1935000
1220,20091023,1.01,1.01,1.01,1.01,0
1221,20091023,2.36,2.36,2.36,2.36,3000
1222,20091023,0.167,0.195,0.167,0.189,157838320
1223,20091023,0.345,0.36,0.33,0.355,1074000
1224,20091023,4.70,4.70,4.53,4.58,23480000
1225,20091023,0.77,0.80,0.77,0.77,2254000
1226,20091023,0.32,0.32,0.285,0.285,220000
1227,20091023,0.072,0.072,0.069,0.07,11640000
1228,20091023,0.033,0.033,0.033,0.033,0
1229,20091023,1.11,1.11,1.10,1.16,12000
1234,20091023,3.80,3.80,3.71,3.72,2666000
1238,20091023,2.68,2.70,2.62,2.65,18273000
1313,20091023,3.80,3.82,3.79,3.80,33511000
1333,20091023,7.62,7.66,7.48,7.52,11370400
1338,20091023,3.18,3.28,3.18,3.20,3056000
1361,20091023,4.44,4.44,4.34,4.38,12260000
1368,20091023,3.84,3.92,3.84,3.90,901500
1382,20091023,3.62,3.70,3.60,3.69,1727000
1383,20091023,1.02,1.03,1.00,1.00,332000
1386,20091023,0.85,0.88,0.82,0.88,2793000
1387,20091023,1.56,1.57,1.52,1.54,58527000
1388,20091023,3.84,3.94,3.80,3.88,405000
1389,20091023,2.45,2.45,2.45,2.45,0
1393,20091023,8.43,8.56,8.38,8.47,26749544
1398,20091023,6.37,6.52,6.37,6.51,435454848
1399,20091023,0.82,0.97,0.81,0.93,38726000
1618,20091023,5.10,5.14,5.06,5.08,26188000
1668,20091023,1.49,1.50,1.46,1.46,11588000
1688,20091023,18.64,18.88,18.26,18.34,12818200
1717,20091023,5.73,5.91,5.71,5.77,20656000
1766,20091023,4.59,4.60,4.44,4.46,14705492
1800,20091023,8.78,8.88,8.70,8.78,44814100
1808,20091023,0.32,0.34,0.32,0.34,318000
1812,20091023,5.53,5.64,5.52,5.56,798500
1813,20091023,6.17,6.28,6.11,6.22,12914500
1818,20091023,13.90,14.30,13.90,14.26,4708000
1828,20091023,3.56,3.56,3.46,3.47,1052515
1832,20091023,5.32,5.32,5.29,5.29,7432000
1833,20091023,5.32,5.50,5.32,5.41,553000
1836,20091023,14.86,14.86,14.56,14.62,97000
1838,20091023,2.56,2.59,2.53,2.53,3018000
1862,20091023,49.50,49.50,49.00,49.00,5600
1868,20091023,5.00,5.12,4.96,5.02,6651000
1880,20091023,8.25,8.48,8.22,8.45,16818400
1881,20091023,1.50,1.51,1.49,1.51,2169000
1882,20091023,3.62,3.65,3.60,3.65,873000
1883,20091023,2.41,2.46,2.41,2.45,7896301
1886,20091023,5.37,5.37,5.25,5.30,3800000
1888,20091023,5.39,5.58,5.39,5.49,4336527
1889,20091023,0.77,0.77,0.76,0.76,2010000
1893,20091023,6.60,6.62,6.45,6.47,6705804
1898,20091023,10.98,11.54,10.86,11.40,98851544
1899,20091023,3.68,3.84,3.66,3.77,4322217
1919,20091023,10.92,10.98,10.68,10.78,31742696
1968,20091023,3.43,3.52,3.43,3.52,5529000
1991,20091023,0.75,0.78,0.75,0.77,282000
1997,20091023,2.90,2.95,2.84,2.90,1720000
2000,20091023,0.93,1.01,0.91,1.00,22288000
2002,20091023,2.10,2.10,1.97,1.97,1313500
2005,20091023,0.95,1.06,0.94,1.06,13130000
2006,20091023,2.17,2.23,2.15,2.20,4558000
2007,20091023,3.30,3.33,3.23,3.24,25000888
2009,20091023,8.14,8.17,8.01,8.07,9601500
2018,20091023,9.60,10.22,9.56,10.20,6375065
2020,20091023,10.26,10.82,10.26,10.72,23279840
2028,20091023,0.65,0.73,0.64,0.70,150000
2038,20091023,7.48,7.87,7.24,7.33,33419888
2088,20091023,1.95,1.95,1.92,1.94,1070009
2168,20091023,7.83,8.03,7.83,7.93,10166800
2288,20091023,2.62,2.67,2.62,2.63,1311000
2300,20091023,3.62,3.62,3.51,3.58,614300
2302,20091023,9.20,9.30,8.97,9.20,330000
2307,20091023,2.48,2.59,2.42,2.45,1530000
2309,20091023,0.37,0.38,0.37,0.37,13520000
2310,20091023,0.44,0.455,0.44,0.45,698000
2312,20091023,0.139,0.139,0.136,0.136,355400
2313,20091023,8.41,9.29,8.40,9.01,1806700
2314,20091023,15.28,15.62,15.28,15.34,1722200
2317,20091023,0.69,0.78,0.69,0.78,2404000
2319,20091023,20.85,21.30,20.60,21.10,13828362
2320,20091023,1.10,1.13,1.10,1.13,236000
2322,20091023,0.135,0.135,0.135,0.135,60000
2323,20091023,0.26,0.265,0.26,0.265,274000
2324,20091023,0.32,0.325,0.31,0.32,3850000
2326,20091023,0.08,0.08,0.08,0.08,0
2327,20091023,0.26,0.26,0.249,0.25,3126000
2328,20091023,5.60,6.15,5.60,6.12,254946720
2330,20091023,0.89,0.90,0.87,0.90,132000
2332,20091023,1.57,1.60,1.57,1.58,3516000
2333,20091023,7.90,8.30,7.90,8.26,2586500
2336,20091023,0.07,0.07,0.07,0.07,0
2337,20091023,2.58,2.65,2.54,2.58,3640000
2338,20091023,53.00,54.50,53.00,54.05,1242958
2339,20091023,0.73,0.73,0.73,0.73,0
2340,20091023,0.78,0.79,0.78,0.79,28000
2341,20091023,1.95,1.95,1.95,1.95,30000
2342,20091023,8.84,9.06,8.70,9.01,7058260
2343,20091023,6.26,6.26,6.09,6.14,14280994
2345,20091023,1.47,1.51,1.47,1.49,4250000
2348,20091023,0.96,0.97,0.95,0.95,332000
2349,20091023,0.147,0.147,0.147,0.147,0
2355,20091023,6.50,6.53,6.27,6.30,1078000
2356,20091023,11.10,11.16,10.94,10.96,798000
2357,20091023,2.62,2.69,2.62,2.62,4980000
2358,20091023,0.94,0.94,0.94,0.94,0
2362,20091023,0.31,0.31,0.30,0.305,1159000
2366,20091023,1.62,1.65,1.62,1.63,854361
2368,20091023,2.60,2.64,2.59,2.62,782000
2369,20091023,1.40,1.50,1.39,1.45,37596000
2371,20091023,1.47,1.55,1.44,1.48,880000
2379,20091023,1.00,1.00,1.00,1.00,0
2380,20091023,2.33,2.35,2.28,2.30,12444000
2382,20091023,1.03,1.03,0.99,0.99,2687000
2383,20091023,0.60,0.62,0.59,0.60,1466000
2387,20091023,9.94,10.50,9.92,10.42,2979960
2388,20091023,18.02,18.30,18.02,18.22,22904730
2389,20091023,0.232,0.235,0.232,0.236,124000
2398,20091023,6.36,6.36,1.74,1.91,1858000
2600,20091023,9.20,9.30,9.11,9.25,26285576
2618,20091023,1.29,1.29,1.25,1.26,1735280
2626,20091023,2.50,2.54,2.46,2.48,15262000
2628,20091023,36.00,37.90,35.95,37.75,69883536
2633,20091023,1.50,1.50,1.50,1.50,0
2662,20091023,0.455,0.46,0.43,0.44,1832000
2668,20091023,0.295,0.295,0.295,0.295,4000
2678,20091023,0.94,0.94,0.92,0.92,130000
2688,20091023,17.30,17.74,17.24,17.38,5967800
2689,20091023,12.00,12.36,12.00,12.22,15561118
2698,20091023,5.42,5.55,5.31,5.50,986000
2700,20091023,0.099,0.099,0.099,0.099,0
2722,20091023,1.45,1.49,1.43,1.45,26942230
2727,20091023,4.00,4.04,3.91,3.95,20934484
2728,20091023,0.84,0.85,0.84,0.85,108000
2777,20091023,16.60,16.60,16.14,16.46,21804520
2778,20091023,3.38,3.39,3.35,3.35,6721335
2788,20091023,1.88,1.88,1.86,1.86,32000
2800,20091023,22.80,23.10,22.80,23.05,12674610
2801,20091023,22.00,22.25,22.00,22.25,717000
2823,20091023,15.00,15.16,14.92,15.06,108638888
2825,20091023,18.28,18.28,18.28,18.28,0
2827,20091023,36.10,36.90,36.10,36.60,1820200
2833,20091023,220.00,228.60,220.00,228.40,33600
2836,20091023,16.06,16.18,16.06,16.12,1145760
2848,20091023,342.00,342.00,342.00,342.00,0
2866,20091023,3.16,3.19,3.06,3.08,59403248
2868,20091023,3.70,3.75,3.65,3.66,6888000
2877,20091023,12.24,12.28,11.52,11.74,386000
2878,20091023,0.83,0.83,0.81,0.81,7040000
2880,20091023,3.10,3.20,3.10,3.13,4006000
2882,20091023,1.85,1.92,1.78,1.79,29554000
2883,20091023,8.82,9.17,8.80,9.16,23462496
2888,20091023,205.20,210.80,205.20,208.60,661089
2889,20091023,1.49,1.49,1.45,1.46,1962000
2898,20091023,0.90,0.90,0.87,0.87,1170000
2899,20091023,8.10,8.29,8.10,8.24,18500000
3007,20091023,247.40,247.40,247.40,247.40,0
3015,20091023,848.50,848.50,848.50,849.00,500
3020,20091023,198.60,198.60,198.60,198.60,0
3024,20091023,24.35,24.55,24.35,24.40,555400
3036,20091023,119.90,119.90,119.90,119.90,0
3087,20091023,461.20,462.00,450.00,451.00,4160
3300,20091023,1.33,1.33,1.28,1.32,484000
3303,20091023,1.10,1.13,1.04,1.11,1183000
3308,20091023,14.78,14.86,14.10,14.40,1987000
3311,20091023,3.50,3.50,3.36,3.37,5465352
3313,20091023,2.58,2.69,2.57,2.68,6917000
3318,20091023,1.34,1.35,1.33,1.35,104000
3322,20091023,0.95,0.96,0.95,0.96,244000
3323,20091023,17.58,17.70,17.06,17.28,13310000
3328,20091023,10.24,10.58,10.24,10.58,55085328
3330,20091023,2.90,3.01,2.90,2.98,3032000
3331,20091023,5.30,5.34,5.25,5.27,2953000
3335,20091023,0.72,0.74,0.72,0.74,1384000
3336,20091023,6.50,6.68,6.48,6.62,3252947
3337,20091023,0.85,0.89,0.84,0.89,8682000
3339,20091023,4.80,4.95,4.77,4.82,9066000
3344,20091023,1.40,1.40,1.30,1.39,148000
3355,20091023,0.28,0.29,0.265,0.265,2406000
3366,20091023,3.22,3.30,3.12,3.30,476000
3368,20091023,12.50,12.74,12.46,12.58,8939245
3377,20091023,8.37,8.43,8.06,8.28,31720284
3378,20091023,1.62,1.62,1.56,1.56,5174000
3382,20091023,2.97,2.99,2.92,2.95,3714943
3383,20091023,11.50,11.50,11.10,11.40,16223000
3389,20091023,2.70,2.75,2.67,2.71,7240000
3393,20091023,6.98,7.13,6.97,7.04,1498540
3398,20091023,1.20,1.23,1.20,1.23,324000
3399,20091023,1.90,1.93,1.90,1.92,35000
3800,20091023,2.03,2.03,1.96,1.96,47063000
3808,20091023,9.76,9.77,9.60,9.66,1376000
3813,20091023,1.26,1.34,1.26,1.30,7009000
3818,20091023,4.50,4.79,4.46,4.74,80705000
3823,20091023,0.16,0.196,0.159,0.194,21382000
3828,20091023,1.21,1.22,1.20,1.21,83000
3833,20091023,4.47,4.47,4.40,4.42,2748000
3838,20091023,0.79,0.79,0.76,0.77,4505000
3868,20091023,3.14,3.14,3.07,3.09,709000
3883,20091023,1.57,1.60,1.53,1.58,21137000
3888,20091023,7.70,7.70,7.45,7.51,15040165
3889,20091023,1.36,1.40,1.32,1.40,1888000
3898,20091023,13.90,14.00,13.20,13.96,1036325
3899,20091023,4.03,4.12,4.02,4.02,824000
3900,20091023,12.70,12.70,12.18,12.36,2742500
3918,20091023,0.99,0.99,0.97,0.98,842725
3928,20091023,16.98,17.20,16.98,17.18,86000
3933,20091023,3.48,3.57,3.44,3.56,5706000
3938,20091023,0.60,0.62,0.60,0.61,5144000
3968,20091023,19.70,20.15,19.60,19.96,36995356
3983,20091023,4.48,4.48,4.25,4.26,13340854
3988,20091023,4.63,4.68,4.60,4.66,329878656
3989,20091023,2.05,2.31,2.05,2.28,17942000
3993,20091023,6.90,6.94,6.84,6.90,7884000
3998,20091023,1.45,1.45,1.42,1.44,7635000
3999,20091023,1.48,1.48,1.46,1.46,698000
8002,20091023,0.66,0.66,0.66,0.66,0
8003,20091023,0.255,0.26,0.248,0.26,1552000
8005,20091023,0.435,0.47,0.425,0.455,3156000
8006,20091023,6.00,6.00,5.92,6.00,680450
8007,20091023,0.51,0.51,0.51,0.51,0
8008,20091023,0.89,0.90,0.88,0.90,1044660
8009,20091023,0.97,0.98,0.95,0.95,30000
8010,20091023,0.015,0.015,0.015,0.015,0
8011,20091023,0.09,0.091,0.089,0.091,7980000
8013,20091023,0.145,0.16,0.145,0.16,1554000
8015,20091023,0.78,0.78,0.78,0.78,0
8016,20091023,1.44,1.44,1.44,1.44,0
8017,20091023,0.25,0.25,0.242,0.245,8559000
8019,20091023,0.095,0.095,0.095,0.095,220000
8021,20091023,0.172,0.174,0.17,0.173,430000
8022,20091023,0.465,0.47,0.445,0.46,3246000
8025,20091023,0.63,0.64,0.62,0.63,788000
8026,20091023,0.71,0.71,0.65,0.70,324000
8028,20091023,0.088,0.094,0.088,0.09,454000
8029,20091023,1.09,1.09,1.09,1.09,0
8032,20091023,0.162,0.172,0.162,0.165,4542000
8033,20091023,0.22,0.22,0.211,0.218,2392000
8035,20091023,0.58,0.58,0.55,0.55,32688000
8037,20091023,0.205,0.205,0.20,0.20,70000
8041,20091023,0.26,0.26,0.235,0.246,500000
8042,20091023,0.00,0.00,0.00,0.00,0
8043,20091023,0.30,0.30,0.30,0.30,0
8045,20091023,0.26,0.265,0.255,0.26,228000
8046,20091023,0.62,0.71,0.62,0.71,80784000
8047,20091023,0.152,0.174,0.149,0.172,9135000
8048,20091023,0.121,0.131,0.121,0.128,2042000
8049,20091023,0.335,0.35,0.335,0.35,564000
8050,20091023,0.22,0.22,0.22,0.22,0
8051,20091023,0.201,0.201,0.20,0.20,1040000
8052,20091023,2.20,2.20,2.10,2.11,622000
8053,20091023,0.25,0.27,0.245,0.255,5860000
8055,20091023,0.064,0.064,0.06,0.06,18520000
8058,20091023,4.33,4.40,4.30,4.33,238000
8060,20091023,0.123,0.123,0.105,0.111,1180000
8061,20091023,0.081,0.09,0.081,0.089,368000
8063,20091023,0.73,0.74,0.71,0.74,118000
8065,20091023,0.425,0.425,0.425,0.425,0
8067,20091023,0.00,0.00,0.00,0.00,0
8068,20091023,0.14,0.14,0.116,0.12,1140000
8069,20091023,13.28,13.42,13.28,13.36,81000
8070,20091023,0.56,0.57,0.56,0.57,718000
8071,20091023,0.149,0.151,0.144,0.15,9585000
8075,20091023,0.30,0.32,0.295,0.305,16152000
8076,20091023,0.234,0.234,0.224,0.224,1305000
8078,20091023,0.71,0.71,0.71,0.71,0
8079,20091023,1.00,1.00,0.91,0.92,2480000
8080,20091023,0.77,0.78,0.77,0.75,60000
8081,20091023,1.04,1.04,0.96,1.00,284000
8082,20091023,0.13,0.13,0.13,0.13,0
8083,20091023,0.075,0.08,0.073,0.076,748000
8086,20091023,0.12,0.12,0.12,0.12,0
8088,20091023,0.175,0.195,0.175,0.184,1212000
8089,20091023,0.87,0.96,0.87,0.89,2814000
8090,20091023,0.00,0.00,0.00,0.00,0
8091,20091023,0.185,0.185,0.18,0.185,830000
8092,20091023,0.101,0.101,0.098,0.10,1052000
8095,20091023,0.37,0.38,0.365,0.38,699000
8096,20091023,1.30,1.30,1.30,1.30,145000
8100,20091023,0.107,0.107,0.107,0.11,300000
8101,20091023,0.00,0.00,0.00,0.00,0
8102,20091023,1.06,1.08,0.99,1.06,3396000
8103,20091023,0.70,0.72,0.70,0.72,160000
8106,20091023,0.209,0.209,0.209,0.209,0
8108,20091023,0.13,0.133,0.13,0.133,2664000
8109,20091023,0.116,0.116,0.116,0.116,0
8110,20091023,0.108,0.108,0.108,0.108,0
8111,20091023,0.81,0.84,0.80,0.84,23850000
8112,20091023,0.76,0.76,0.76,0.76,0
8115,20091023,0.19,0.19,0.19,0.19,0
8116,20091023,0.27,0.275,0.26,0.27,37080000
8117,20091023,0.227,0.228,0.221,0.221,1405620
8118,20091023,1.30,1.30,1.30,1.30,0
8119,20091023,0.15,0.15,0.145,0.146,180000
8120,20091023,0.048,0.048,0.048,0.048,0
8123,20091023,0.245,0.255,0.245,0.25,1056000
8126,20091023,0.22,0.22,0.22,0.22,0
8128,20091023,0.082,0.082,0.082,0.082,0
8129,20091023,0.083,0.083,0.082,0.083,9360000
8130,20091023,0.214,0.214,0.202,0.21,340000
8131,20091023,0.315,0.315,0.315,0.315,0
8136,20091023,0.475,0.485,0.475,0.475,9720000
8137,20091023,0.77,0.77,0.70,0.74,13360000
8139,20091023,0.113,0.113,0.113,0.113,0
8141,20091023,0.00,0.00,0.00,0.00,0
8143,20091023,0.058,0.06,0.056,0.056,14540000
8148,20091023,0.31,0.31,0.31,0.31,0
8149,20091023,1.40,1.40,1.40,1.40,0
8150,20091023,0.065,0.065,0.047,0.05,732910016
8151,20091023,0.235,0.235,0.235,0.235,0
8153,20091023,0.315,0.315,0.315,0.315,240000
8155,20091023,0.199,0.233,0.199,0.217,30417480
8158,20091023,0.29,0.30,0.29,0.295,13040000
8167,20091023,0.096,0.099,0.093,0.097,7000000
8169,20091023,0.165,0.171,0.165,0.17,150000
8171,20091023,0.117,0.117,0.117,0.117,0
8172,20091023,0.077,0.077,0.077,0.077,0
8173,20091023,0.10,0.104,0.095,0.10,65320000
8175,20091023,0.15,0.18,0.15,0.17,5875000
8176,20091023,0.70,0.70,0.69,0.69,1260000
8178,20091023,0.101,0.101,0.101,0.101,0
8180,20091023,1.56,1.56,1.56,1.56,0
8182,20091023,0.72,0.76,0.71,0.73,10054000
8186,20091023,0.14,0.15,0.136,0.148,6890000
8188,20091023,0.345,0.345,0.345,0.345,0
8189,20091023,0.50,0.52,0.50,0.52,935000
8190,20091023,0.118,0.12,0.118,0.118,520000
8192,20091023,0.175,0.175,0.175,0.175,0
8196,20091023,0.67,0.67,0.63,0.63,335000
8197,20091023,0.115,0.119,0.115,0.116,660000
8198,20091023,0.32,0.34,0.32,0.33,400000
8199,20091023,28.30,29.00,27.85,28.00,911000
8200,20091023,0.026,0.027,0.025,0.025,47249964
8201,20091023,0.00,0.00,0.00,0.00,0
8202,20091023,0.061,0.061,0.058,0.06,44340000
8203,20091023,1.23,1.24,1.17,1.18,21530000
8205,20091023,0.28,0.28,0.28,0.28,0
8206,20091023,1.04,1.06,0.99,1.04,641000
8208,20091023,1.15,1.16,1.15,1.15,248000
8210,20091023,0.345,0.345,0.345,0.345,80000
8211,20091023,0.077,0.077,0.077,0.077,0
8212,20091023,0.221,0.25,0.22,0.24,395000
8213,20091023,0.082,0.082,0.078,0.082,270000
8216,20091023,0.51,0.51,0.51,0.51,0
8217,20091023,3.79,3.79,3.79,3.79,7000
8220,20091023,0.127,0.13,0.124,0.125,17924000
8221,20091023,1.15,1.25,1.11,1.16,4035000
8222,20091023,0.00,0.00,0.00,0.00,0
8225,20091023,0.60,0.60,0.60,0.60,50000
8226,20091023,0.305,0.305,0.305,0.32,80000
8227,20091023,0.23,0.23,0.23,0.23,24000
8233,20091023,0.164,0.165,0.162,0.165,1128584
8247,20091023,2.45,2.55,2.45,2.55,148000
8250,20091023,0.146,0.148,0.144,0.145,6712000
8251,20091023,0.53,0.53,0.53,0.53,80000
8253,20091023,0.20,0.201,0.20,0.201,290000
8258,20091023,0.13,0.162,0.13,0.148,2310000
8259,20091023,0.35,0.35,0.34,0.345,9905000
8262,20091023,3.90,3.90,3.90,3.90,0
8266,20091023,0.12,0.126,0.12,0.126,120000
8270,20091023,0.375,0.38,0.365,0.365,270000
8271,20091023,0.21,0.219,0.21,0.21,992000
8272,20091023,0.64,0.64,0.63,0.64,8990000
8273,20091023,0.73,1.09,0.73,0.90,368000
8277,20091023,12.52,13.64,12.46,13.54,3222000
8279,20091023,0.34,0.355,0.325,0.34,1244000
8285,20091023,1.97,2.02,1.97,2.01,3910400
8286,20091023,0.60,0.60,0.60,0.60,0
8287,20091023,5.43,5.43,5.43,5.43,0
8290,20091023,1.71,1.77,1.70,1.77,2000000
8292,20091023,0.65,0.65,0.57,0.60,206000
8293,20091023,0.50,0.50,0.50,0.50,0
8296,20091023,1.85,1.87,1.84,1.85,4428000
8298,20091023,0.38,0.40,0.38,0.40,170000
8299,20091023,0.158,0.16,0.15,0.155,88876000
8301,20091023,0.29,0.29,0.29,0.29,144000
8305,20091023,1.30,1.47,1.30,1.35,672000
8306,20091023,0.227,0.23,0.224,0.23,13940000
8310,20091023,0.00,0.00,0.00,0.00,0
8313,20091023,0.00,0.00,0.00,0.00,0
8317,20091023,0.074,0.075,0.073,0.073,3430009
8319,20091023,1.60,1.60,1.60,1.60,0
8325,20091023,0.50,0.50,0.50,0.50,0
8329,20091023,1.30,1.41,1.30,1.36,1570000
8331,20091023,1.32,1.36,1.30,1.35,1032000
8340,20091023,0.16,0.16,0.16,0.16,0
8348,20091023,1.13,1.18,1.13,1.13,432000
8351,20091023,0.73,0.74,0.69,0.70,13470000
DJI,20091023,9946.18,10105.19,9916.78,10081.31,231904880
HSI,20091023,22438.90,22620.01,22407.40,22589.73,0