20091106

0001,20091106,96.50,98.00,96.50,97.35,3626035
0002,20091106,51.80,52.30,51.80,51.90,2181259
0003,20091106,18.20,18.28,18.00,18.00,5841621
0004,20091106,42.30,42.45,41.90,42.05,3054882
0005,20091106,86.65,87.20,86.50,86.85,16488683
0006,20091106,41.65,41.80,41.60,41.60,2213098
0007,20091106,1.43,1.43,1.19,1.26,8668000
0008,20091106,1.86,1.90,1.86,1.87,15745290
0009,20091106,0.192,0.195,0.182,0.183,8736000
0010,20091106,40.20,40.55,39.30,39.60,1549000
0011,20091106,112.80,114.20,112.80,113.80,2975420
0012,20091106,56.50,56.70,56.05,56.30,4086324
0013,20091106,54.00,54.40,53.60,53.65,6026238
0014,20091106,23.50,23.80,23.30,23.40,3365417
0015,20091106,0.66,0.67,0.65,0.67,1242000
0016,20091106,115.00,116.50,114.70,116.30,5675199
0017,20091106,16.56,16.90,16.56,16.74,7100349
0018,20091106,0.93,0.94,0.93,0.93,464800
0019,20091106,93.50,93.80,92.15,93.00,2540053
0020,20091106,24.35,24.70,24.20,24.55,606000
0021,20091106,1.01,1.15,1.00,1.11,5810000
0022,20091106,0.12,0.13,0.12,0.124,1800000
0023,20091106,28.40,29.40,28.20,28.70,14009058
0024,20091106,0.40,0.40,0.40,0.40,0
0025,20091106,5.85,5.90,5.85,5.88,222000
0026,20091106,59.10,59.10,58.00,58.60,9400
0027,20091106,3.55,3.58,3.48,3.50,7642799
0028,20091106,4.69,4.88,4.61,4.68,481600
0029,20091106,1.55,1.56,1.55,1.57,16000
0030,20091106,2.93,2.93,2.93,2.93,0
0031,20091106,1.42,1.46,1.37,1.42,25863800
0032,20091106,7.70,7.70,7.60,7.70,9000
0033,20091106,1.05,1.07,1.03,1.05,28000
0034,20091106,8.44,8.44,8.34,8.38,1071000
0035,20091106,2.33,2.40,2.30,2.35,4565311
0036,20091106,1.05,1.11,0.99,1.11,358800
0037,20091106,0.255,0.255,0.25,0.25,450000
0038,20091106,3.52,3.52,3.38,3.40,3574000
0039,20091106,0.345,0.36,0.345,0.355,436000
0040,20091106,1.42,1.42,1.33,1.34,1394853
0041,20091106,20.40,20.65,19.90,20.30,579500
0042,20091106,2.03,2.04,1.90,1.91,5942000
0043,20091106,0.35,0.35,0.305,0.34,12641525
0044,20091106,92.35,93.10,92.35,92.90,103700
0045,20091106,10.90,11.00,10.64,11.00,345084
0046,20091106,1.23,1.35,1.23,1.32,2082000
0047,20091106,0.305,0.335,0.305,0.325,2164000
0048,20091106,0.66,0.66,0.66,0.66,0
0049,20091106,5.38,5.40,5.29,5.30,215000
0050,20091106,6.24,6.25,6.17,6.20,373000
0051,20091106,6.30,6.33,6.30,6.32,9000
0052,20091106,6.53,6.53,6.52,6.53,26500
0053,20091106,92.40,95.00,92.40,95.00,129000
0054,20091106,24.55,24.70,24.50,24.70,985900
0055,20091106,0.202,0.217,0.202,0.214,14960000
0056,20091106,1.20,1.23,1.18,1.18,700000
0057,20091106,2.20,2.20,2.19,2.20,2106000
0058,20091106,0.22,0.235,0.209,0.209,634000
0059,20091106,0.53,0.53,0.53,0.53,0
0060,20091106,0.99,0.99,0.99,0.99,0
0061,20091106,2.72,2.72,2.68,2.69,562000
0062,20091106,22.00,22.00,21.75,21.85,30400
0063,20091106,0.20,0.215,0.20,0.215,210000
0064,20091106,0.43,0.435,0.425,0.435,26498000
0065,20091106,0.71,0.71,0.69,0.70,703200
0066,20091106,26.95,27.10,26.90,27.05,2844673
0067,20091106,2.87,2.92,2.76,2.79,11446000
0068,20091106,3.80,3.80,3.80,3.80,0
0069,20091106,14.62,14.88,14.52,14.78,2062777
0070,20091106,0.125,0.128,0.125,0.127,365000
0071,20091106,8.35,8.35,8.35,8.45,2000
0072,20091106,1.25,1.29,1.25,1.29,46000
0074,20091106,2.94,3.18,2.89,3.06,36906000
0075,20091106,1.40,1.40,1.40,1.40,12000
0076,20091106,0.045,0.045,0.043,0.044,27090000
0077,20091106,1.21,1.22,1.21,1.22,110000
0078,20091106,2.95,3.00,2.88,2.93,2469600
0079,20091106,0.40,0.40,0.40,0.40,100000
0080,20091106,0.00,0.00,0.00,0.00,0
0081,20091106,6.40,6.44,6.40,6.41,612000
0082,20091106,2.11,2.14,2.06,2.07,50858000
0083,20091106,14.36,14.78,14.34,14.66,10417251
0084,20091106,0.58,0.58,0.55,0.55,355000
0085,20091106,0.92,1.08,0.88,1.07,4940250
0086,20091106,6.15,6.15,5.86,5.86,91366
0087,20091106,17.04,17.20,17.04,17.10,540000
0088,20091106,4.32,4.35,4.23,4.35,367000
0089,20091106,2.90,2.91,2.90,2.91,66000
0090,20091106,1.90,1.90,1.78,1.80,12792000
0091,20091106,0.103,0.106,0.10,0.103,53000000
0092,20091106,0.27,0.295,0.27,0.275,115593648
0093,20091106,1.31,1.39,1.31,1.37,60000
0094,20091106,1.80,1.89,1.80,1.85,1028000
0095,20091106,0.31,0.31,0.275,0.29,360000
0096,20091106,153.50,153.50,153.50,153.50,0
0097,20091106,0.67,0.68,0.66,0.67,25875000
0098,20091106,1.73,1.75,1.73,1.74,7000
0099,20091106,1.13,1.13,1.09,1.09,3000
0100,20091106,3.49,3.60,3.48,3.61,205000
0101,20091106,29.90,30.60,29.90,30.20,12524619
0102,20091106,1.56,1.56,1.56,1.56,0
0103,20091106,0.84,0.88,0.84,0.88,5382000
0104,20091106,0.64,0.64,0.60,0.61,563000
0105,20091106,17.00,17.00,16.90,17.00,8000
0106,20091106,0.31,0.33,0.31,0.325,7622000
0107,20091106,3.42,3.45,3.39,3.43,5813146
0108,20091106,3.30,3.30,3.30,3.30,2000
0109,20091106,1.10,1.14,1.08,1.10,2849572
0110,20091106,0.38,0.395,0.37,0.37,282000
0111,20091106,2.04,2.08,2.00,2.07,2992000
0112,20091106,1.70,1.70,1.70,1.70,4914
0113,20091106,3.60,3.61,3.58,3.58,178500
0114,20091106,0.83,0.83,0.83,0.83,180000
0115,20091106,0.12,0.12,0.12,0.12,0
0116,20091106,8.05,8.44,8.05,8.33,560100
0117,20091106,0.78,0.86,0.78,0.79,210000
0118,20091106,0.65,0.65,0.62,0.63,870000
0119,20091106,9.14,9.26,9.08,9.19,7325000
0120,20091106,0.23,0.23,0.23,0.23,0
0121,20091106,0.13,0.13,0.126,0.129,2170000
0122,20091106,0.44,0.445,0.415,0.42,5068000
0123,20091106,2.36,2.43,2.25,2.37,360871008
0124,20091106,1.39,1.53,1.37,1.45,11937250
0125,20091106,2.81,2.81,2.77,2.80,244000
0126,20091106,1.18,1.23,1.18,1.21,1670000
0127,20091106,13.32,13.48,13.22,13.40,412110
0128,20091106,0.36,0.385,0.36,0.375,4432000
0129,20091106,1.17,1.17,1.15,1.15,1343406
0130,20091106,0.87,0.87,0.87,0.87,326080
0131,20091106,2.41,2.45,2.41,2.42,270000
0132,20091106,0.225,0.229,0.20,0.216,678000
0133,20091106,16.96,17.02,16.74,16.90,142000
0135,20091106,8.12,8.14,7.96,7.99,9770000
0136,20091106,1.10,1.11,1.08,1.10,2884000
0137,20091106,2.31,2.46,2.31,2.42,126000
0138,20091106,0.99,1.00,0.98,1.00,138450
0139,20091106,0.14,0.145,0.14,0.142,2340000
0140,20091106,0.15,0.15,0.15,0.15,0
0141,20091106,0.83,0.83,0.83,0.84,50000
0142,20091106,4.57,4.57,4.57,4.57,0
0143,20091106,0.056,0.062,0.056,0.058,7634000
0144,20091106,25.20,25.30,24.70,24.85,7486932
0145,20091106,2.55,2.80,2.38,2.38,58364000
0146,20091106,1.58,1.64,1.58,1.61,164077
0147,20091106,1.20,1.20,1.11,1.15,1190000
0148,20091106,31.60,33.80,31.60,33.75,1158653
0149,20091106,0.153,0.16,0.15,0.153,153024992
0151,20091106,4.98,5.00,4.80,4.89,13857750
0152,20091106,0.61,0.62,0.59,0.60,136797504
0154,20091106,1.17,1.17,1.14,1.15,1585000
0155,20091106,0.126,0.136,0.125,0.13,214120992
0156,20091106,0.163,0.175,0.163,0.168,26159660
0157,20091106,1.29,1.29,1.25,1.28,2140000
0158,20091106,71.00,71.00,71.00,71.00,3000
0159,20091106,1.26,1.26,1.20,1.23,510800
0160,20091106,2.53,2.56,2.53,2.55,282100
0161,20091106,2.33,2.33,2.22,2.29,676000
0162,20091106,0.25,0.28,0.246,0.255,1692000
0163,20091106,1.40,1.43,1.38,1.38,486000
0164,20091106,0.22,0.227,0.209,0.21,14586665
0165,20091106,18.64,18.68,18.20,18.22,5383000
0166,20091106,0.335,0.335,0.32,0.325,65573000
0167,20091106,0.23,0.28,0.225,0.241,95940000
0168,20091106,35.40,37.00,34.90,35.00,3457850
0169,20091106,0.345,0.355,0.345,0.355,160000
0170,20091106,5.20,5.29,5.20,5.29,215000
0171,20091106,1.82,1.82,1.75,1.78,7092000
0172,20091106,0.50,0.57,0.495,0.55,17410000
0173,20091106,2.61,2.65,2.53,2.60,2874000
0174,20091106,0.72,0.80,0.72,0.80,878000
0175,20091106,2.99,3.02,2.87,2.90,96274000
0176,20091106,0.495,0.51,0.465,0.48,38676644
0177,20091106,7.30,7.30,6.99,7.05,6202000
0178,20091106,3.94,3.98,3.87,3.89,1266000
0179,20091106,3.42,3.50,3.37,3.41,9044500
0180,20091106,0.41,0.50,0.40,0.435,2108000
0181,20091106,0.64,0.68,0.64,0.65,1130000
0182,20091106,0.88,0.89,0.86,0.88,45790000
0183,20091106,4.90,4.90,4.90,4.90,0
0184,20091106,3.80,3.85,3.80,3.80,96000
0185,20091106,0.10,0.101,0.091,0.095,7620000
0186,20091106,0.72,0.79,0.69,0.69,614000
0187,20091106,2.25,2.34,2.25,2.30,1204000
0188,20091106,0.163,0.179,0.163,0.179,190000
0189,20091106,0.85,0.87,0.84,0.86,1078000
0190,20091106,0.65,0.66,0.62,0.62,25286776
0191,20091106,0.46,0.465,0.455,0.46,939000
0192,20091106,0.01,0.01,0.01,0.01,0
0193,20091106,0.039,0.04,0.039,0.04,31235000
0194,20091106,6.98,7.00,6.98,7.01,92000
0195,20091106,2.31,2.31,2.31,2.31,4000
0196,20091106,1.62,1.62,1.58,1.58,2436000
0197,20091106,0.57,0.59,0.57,0.58,33755000
0198,20091106,0.27,0.275,0.25,0.265,8436000
0199,20091106,1.19,1.19,1.19,1.19,30000
0200,20091106,4.28,4.29,4.15,4.16,10292000
0201,20091106,0.142,0.142,0.139,0.142,2137125
0202,20091106,0.083,0.083,0.083,0.083,0
0203,20091106,4.30,4.37,4.13,4.20,45275576
0204,20091106,1.53,1.54,1.47,1.53,200000
0205,20091106,0.20,0.21,0.193,0.202,2444000
0207,20091106,0.80,0.82,0.80,0.82,156000
0208,20091106,1.61,1.62,1.54,1.56,12915000
0209,20091106,0.62,0.63,0.60,0.63,512000
0210,20091106,6.05,6.05,5.90,5.90,1988000
0211,20091106,0.016,0.016,0.016,0.016,0
0212,20091106,11.00,11.30,11.00,11.30,27000
0213,20091106,0.49,0.49,0.485,0.49,52000
0214,20091106,0.95,0.95,0.95,0.95,105879
0215,20091106,1.31,1.32,1.29,1.31,3100500
0216,20091106,1.04,1.04,1.01,1.02,432000
0217,20091106,0.77,0.79,0.70,0.72,22597554
0218,20091106,3.71,3.80,3.71,3.72,1280000
0219,20091106,0.70,0.77,0.70,0.77,42000
0220,20091106,5.25,5.27,4.94,4.95,5950000
0221,20091106,0.255,0.26,0.25,0.255,16200000
0222,20091106,3.83,3.88,3.74,3.79,3820000
0223,20091106,0.435,0.435,0.435,0.435,0
0224,20091106,0.72,0.72,0.63,0.63,158000
0225,20091106,4.63,4.78,4.63,4.78,28000
0226,20091106,2.55,2.58,2.53,2.53,538000
0227,20091106,1.15,1.17,1.13,1.14,14970666
0228,20091106,0.41,0.415,0.405,0.41,22446000
0229,20091106,0.67,0.67,0.67,0.67,6000
0230,20091106,2.42,2.44,2.35,2.36,3974000
0231,20091106,0.142,0.146,0.142,0.146,2500000
0232,20091106,0.365,0.37,0.35,0.355,51282000
0233,20091106,1.04,1.11,1.03,1.07,33500000
0234,20091106,0.13,0.13,0.13,0.13,111300
0235,20091106,0.37,0.37,0.37,0.37,0
0236,20091106,1.13,1.19,1.13,1.13,76000
0237,20091106,4.39,4.39,4.39,4.39,0
0239,20091106,1.49,1.51,1.47,1.50,152500
0240,20091106,0.27,0.27,0.255,0.255,3920000
0241,20091106,0.255,0.285,0.25,0.26,8620000
0242,20091106,5.50,5.54,5.38,5.39,7861324
0243,20091106,0.29,0.66,0.29,0.51,142894000
0244,20091106,0.265,0.31,0.265,0.305,424000
0245,20091106,0.218,0.26,0.218,0.249,344114496
0246,20091106,10.72,10.90,10.50,10.84,6007800
0247,20091106,31.80,31.80,31.80,32.30,12000
0248,20091106,0.23,0.248,0.23,0.246,140000
0250,20091106,0.051,0.054,0.051,0.051,9560000
0251,20091106,3.38,3.40,3.35,3.40,320000
0252,20091106,1.96,1.96,1.96,1.96,0
0253,20091106,0.84,0.84,0.84,0.86,20000
0254,20091106,0.20,0.215,0.193,0.21,5055000
0255,20091106,3.89,4.00,3.89,4.00,107718
0256,20091106,0.74,0.76,0.73,0.74,4232000
0257,20091106,3.50,3.54,3.49,3.50,5326000
0258,20091106,3.64,3.64,3.57,3.61,585612
0259,20091106,0.58,0.63,0.58,0.63,30000
0260,20091106,0.325,0.345,0.305,0.315,77282496
0261,20091106,0.01,0.012,0.01,0.011,704640000
0262,20091106,0.55,0.55,0.53,0.54,480000
0263,20091106,0.197,0.21,0.194,0.205,67027148
0264,20091106,0.57,0.58,0.56,0.58,276000
0265,20091106,0.65,0.67,0.65,0.67,65000
0266,20091106,6.90,6.90,6.85,6.85,20000
0267,20091106,20.10,20.50,20.10,20.40,4493773
0268,20091106,1.82,1.96,1.80,1.90,17313884
0269,20091106,0.16,0.162,0.153,0.154,54901200
0270,20091106,4.16,4.25,4.16,4.22,8788660
0271,20091106,0.62,0.67,0.62,0.65,943500
0272,20091106,5.04,5.05,4.96,4.98,6877000
0273,20091106,0.92,0.98,0.92,0.95,11247920
0274,20091106,0.325,0.33,0.325,0.325,6116000
0275,20091106,0.57,0.65,0.55,0.55,8466808
0276,20091106,3.43,3.45,3.38,3.43,13992400
0277,20091106,3.30,3.30,3.30,3.30,0
0278,20091106,2.40,2.40,2.40,2.40,0
0279,20091106,0.66,0.67,0.64,0.65,4845468
0280,20091106,0.85,0.86,0.84,0.84,988000
0281,20091106,0.33,0.335,0.32,0.33,1284000
0282,20091106,1.01,1.01,0.99,1.01,5348000
0283,20091106,3.02,3.07,3.02,3.07,58000
0285,20091106,7.62,7.74,7.29,7.38,10833200
0286,20091106,0.32,0.385,0.32,0.345,58752000
0287,20091106,3.58,3.58,3.58,3.58,0
0288,20091106,0.71,0.74,0.70,0.70,1260000
0289,20091106,9.69,10.30,9.69,10.32,28000
0290,20091106,0.34,0.375,0.33,0.375,2338000
0291,20091106,26.60,26.80,26.10,26.40,4708273
0292,20091106,0.435,0.45,0.435,0.445,854545
0293,20091106,12.44,12.72,12.44,12.68,2904341
0294,20091106,1.56,1.57,1.55,1.57,263000
0295,20091106,0.04,0.041,0.039,0.04,25626000
0296,20091106,0.87,0.90,0.87,0.89,180000
0297,20091106,4.19,4.19,4.00,4.01,9823031
0298,20091106,0.415,0.425,0.415,0.425,200000
0299,20091106,0.89,0.93,0.88,0.90,4754000
0300,20091106,6.92,7.13,6.90,7.13,3109468
0302,20091106,77.00,77.00,75.30,75.65,197100
0303,20091106,64.90,64.90,62.80,63.40,197000
0304,20091106,1.50,1.50,1.50,1.50,0
0305,20091106,0.97,1.00,0.97,1.00,195000
0306,20091106,1.08,1.08,1.08,1.10,14000
0307,20091106,0.117,0.122,0.115,0.118,3648800
0308,20091106,1.79,1.86,1.73,1.82,89937400
0309,20091106,0.241,0.255,0.237,0.25,5305000
0310,20091106,1.45,1.45,1.44,1.44,638000
0311,20091106,0.74,0.79,0.73,0.75,1238000
0313,20091106,0.395,0.41,0.395,0.40,7090000
0315,20091106,5.40,5.50,5.39,5.39,1042700
0316,20091106,38.50,38.70,37.80,37.85,779626
0317,20091106,14.34,14.80,14.12,14.66,2720200
0318,20091106,0.18,0.185,0.174,0.177,49805000
0319,20091106,1.92,1.94,1.88,1.89,1644000
0320,20091106,0.70,0.70,0.70,0.70,60000
0321,20091106,6.85,7.12,6.85,7.09,2415324
0322,20091106,17.58,17.68,17.30,17.60,2160878
0323,20091106,4.80,4.82,4.73,4.75,16021000
0326,20091106,0.15,0.162,0.148,0.152,70066600
0328,20091106,2.45,2.61,2.45,2.52,120000
0329,20091106,0.183,0.183,0.183,0.183,0
0330,20091106,53.10,53.45,52.90,52.95,2876040
0332,20091106,0.25,0.38,0.25,0.31,268960000
0333,20091106,0.55,0.56,0.54,0.56,1210000
0334,20091106,0.29,0.355,0.275,0.33,58668000
0335,20091106,0.96,0.96,0.95,0.95,172000
0336,20091106,7.95,8.29,7.88,8.19,13864312
0337,20091106,4.53,4.62,4.50,4.61,1450000
0338,20091106,3.35,3.37,3.29,3.33,18534000
0339,20091106,0.415,0.415,0.415,0.415,310000
0340,20091106,0.29,0.305,0.285,0.295,91836000
0341,20091106,17.18,17.38,16.80,17.26,262000
0342,20091106,1.17,1.18,1.15,1.18,3232725
0343,20091106,0.445,0.49,0.44,0.46,1986000
0345,20091106,4.80,4.80,4.75,4.77,131000
0346,20091106,0.67,0.67,0.65,0.67,5870000
0347,20091106,14.26,14.56,14.20,14.34,25468792
0348,20091106,0.36,0.37,0.35,0.36,1592000
0349,20091106,18.34,18.44,18.10,18.26,699975
0350,20091106,2.01,2.11,2.01,2.07,4674000
0351,20091106,0.16,0.162,0.158,0.16,23840000
0352,20091106,0.50,0.50,0.50,0.50,0
0353,20091106,0.136,0.136,0.136,0.136,0
0355,20091106,0.47,0.47,0.46,0.46,2712600
0356,20091106,0.48,0.48,0.48,0.48,0
0357,20091106,6.35,6.93,6.35,6.86,1582000
0358,20091106,18.30,18.40,18.14,18.26,9523000
0359,20091106,0.87,0.88,0.84,0.87,5218000
0360,20091106,1.82,1.82,1.80,1.82,108000
0361,20091106,0.37,0.38,0.355,0.375,1110000
0362,20091106,0.187,0.188,0.183,0.187,51640000
0363,20091106,38.10,38.75,37.80,38.60,1071400
0364,20091106,0.365,0.385,0.365,0.375,4438000
0365,20091106,0.225,0.24,0.225,0.235,1308493
0366,20091106,4.19,4.24,4.17,4.20,508000
0367,20091106,0.80,0.81,0.79,0.80,1452000
0368,20091106,3.60,3.66,3.54,3.54,10596000
0369,20091106,2.55,2.70,2.55,2.70,375000
0370,20091106,0.365,0.415,0.35,0.385,67510000
0371,20091106,2.10,2.11,2.00,2.06,9860000
0372,20091106,0.52,0.54,0.49,0.50,4939174
0373,20091106,18.08,18.16,18.08,18.28,16000
0374,20091106,2.14,2.16,2.06,2.10,1174000
0375,20091106,5.06,5.17,5.06,5.13,23000
0376,20091106,0.10,0.10,0.10,0.10,0
0377,20091106,0.78,0.79,0.78,0.79,88000
0378,20091106,1.60,1.60,1.58,1.61,40000
0379,20091106,0.305,0.315,0.30,0.30,2890000
0380,20091106,0.059,0.059,0.057,0.058,9000000
0381,20091106,0.445,0.445,0.435,0.44,29600000
0382,20091106,0.395,0.40,0.375,0.38,31170000
0383,20091106,1.21,1.28,1.21,1.28,162000
0384,20091106,3.38,3.62,3.35,3.50,48922000
0385,20091106,0.385,0.385,0.365,0.37,312000
0386,20091106,6.84,6.85,6.76,6.82,115734320
0387,20091106,0.63,0.68,0.59,0.62,1148000
0388,20091106,140.00,140.90,139.40,140.00,4801292
0390,20091106,6.58,6.63,6.51,6.57,16475705
0391,20091106,0.60,0.65,0.55,0.58,4972400
0392,20091106,46.45,48.80,46.45,48.00,1329881
0393,20091106,2.44,2.53,2.44,2.52,1482000
0395,20091106,8.29,8.35,7.90,8.11,832000
0396,20091106,1.13,1.13,1.13,1.13,10000
0397,20091106,0.53,0.55,0.50,0.53,63950072
0398,20091106,1.57,1.60,1.55,1.58,1058600
0399,20091106,0.69,0.72,0.69,0.71,70779200
0402,20091106,0.365,0.365,0.345,0.35,1528000
0403,20091106,0.53,0.53,0.51,0.51,1976000
0404,20091106,0.77,0.87,0.77,0.83,3706000
0405,20091106,2.99,3.00,2.95,2.96,1718305
0406,20091106,1.11,1.15,1.11,1.13,1234000
0408,20091106,5.60,5.60,5.45,5.47,72000
0409,20091106,0.475,0.475,0.475,0.475,0
0410,20091106,4.48,4.48,4.30,4.36,9943000
0411,20091106,4.69,4.69,4.69,4.69,10000
0412,20091106,0.465,0.47,0.455,0.46,9810060
0413,20091106,0.66,0.69,0.66,0.67,1884000
0416,20091106,3.36,3.36,3.36,3.36,0
0417,20091106,2.60,2.60,2.24,2.28,1659580
0418,20091106,0.36,0.64,0.36,0.54,109920000
0419,20091106,0.05,0.052,0.05,0.05,49120000
0420,20091106,1.22,1.50,1.22,1.40,47558000
0422,20091106,1.86,1.86,1.80,1.83,2380000
0423,20091106,1.84,1.85,1.84,1.85,80000
0425,20091106,9.15,9.35,9.13,9.19,5207604
0426,20091106,0.24,0.245,0.222,0.236,956000
0428,20091106,4.70,4.70,4.42,4.48,118000
0430,20091106,0.105,0.12,0.105,0.12,4146000
0431,20091106,0.315,0.405,0.31,0.38,160000
0432,20091106,2.15,2.15,2.10,2.10,821000
0433,20091106,0.48,0.51,0.475,0.49,36772376
0435,20091106,1.89,1.91,1.88,1.90,2102231
0438,20091106,0.51,0.57,0.51,0.54,8262000
0439,20091106,0.025,0.025,0.025,0.025,0
0440,20091106,44.30,44.50,43.90,44.05,245219
0444,20091106,0.79,0.84,0.77,0.77,1551000
0448,20091106,0.47,0.485,0.465,0.47,1032000
0449,20091106,4.30,4.56,4.30,4.46,1098000
0450,20091106,2.45,2.47,2.41,2.42,1082160
0451,20091106,1.55,1.55,1.55,1.55,0
0455,20091106,0.52,0.53,0.52,0.52,314000
0456,20091106,0.265,0.265,0.265,0.265,0
0457,20091106,0.73,0.73,0.73,0.73,0
0458,20091106,1.45,1.45,1.44,1.45,641000
0462,20091106,0.68,0.69,0.67,0.69,1832000
0464,20091106,0.45,0.47,0.445,0.455,1616000
0467,20091106,0.415,0.435,0.40,0.425,662000
0469,20091106,0.201,0.207,0.20,0.207,252000
0471,20091106,0.129,0.149,0.128,0.143,91830000
0472,20091106,0.54,0.58,0.54,0.56,1940000
0474,20091106,0.89,0.92,0.89,0.90,10784000
0475,20091106,0.54,0.56,0.54,0.56,160000
0476,20091106,0.43,0.44,0.43,0.43,430000
0477,20091106,1.33,1.33,1.27,1.30,2032000
0479,20091106,0.025,0.025,0.025,0.025,0
0480,20091106,3.30,3.35,3.29,3.30,883066
0482,20091106,1.59,1.64,1.57,1.65,162000
0483,20091106,1.40,1.46,1.40,1.46,260000
0485,20091106,0.28,0.355,0.275,0.295,67682496
0487,20091106,0.33,0.335,0.325,0.33,1940000
0488,20091106,0.145,0.145,0.141,0.142,46587000
0489,20091106,11.00,11.20,10.72,10.88,29225604
0491,20091106,0.052,0.052,0.047,0.048,12734000
0493,20091106,2.43,2.53,2.43,2.49,154206256
0494,20091106,33.20,33.45,32.65,32.75,3966000
0495,20091106,0.201,0.213,0.201,0.211,360000
0496,20091106,1.95,1.98,1.93,1.96,498000
0497,20091106,0.212,0.218,0.208,0.218,94440000
0498,20091106,0.365,0.375,0.365,0.365,12230000
0499,20091106,0.96,0.97,0.96,0.97,194800
0500,20091106,0.52,0.56,0.495,0.53,15906540
0501,20091106,0.00,0.00,0.00,0.00,0
0502,20091106,0.58,0.58,0.58,0.58,0
0504,20091106,0.06,0.062,0.059,0.062,2337917
0505,20091106,1.14,1.14,1.11,1.13,629000
0506,20091106,5.77,5.80,5.67,5.78,2476000
0508,20091106,1.84,1.85,1.84,1.84,148000
0509,20091106,0.28,0.28,0.275,0.28,1060000
0511,20091106,36.15,36.45,35.05,35.20,1147900
0512,20091106,0.59,0.59,0.58,0.60,900000
0513,20091106,1.96,1.96,1.91,1.93,445000
0515,20091106,1.45,1.46,1.37,1.40,3610000
0516,20091106,0.199,0.205,0.193,0.193,696000
0517,20091106,3.27,3.27,3.22,3.23,4512000
0518,20091106,1.39,1.43,1.39,1.42,578000
0519,20091106,0.275,0.395,0.275,0.355,24580000
0521,20091106,0.58,0.62,0.57,0.61,12187650
0522,20091106,58.90,60.20,58.90,60.05,658300
0524,20091106,0.45,0.45,0.45,0.45,100000
0525,20091106,3.55,3.63,3.39,3.41,20061872
0526,20091106,0.35,0.355,0.33,0.355,5304000
0527,20091106,0.405,0.60,0.405,0.44,2444000
0528,20091106,0.33,0.345,0.33,0.34,386000
0528,20091106,0.33,0.345,0.33,0.34,386000
0529,20091106,1.22,1.23,1.22,1.22,70000
0530,20091106,1.04,1.06,1.04,1.06,779631
0531,20091106,1.43,1.43,1.40,1.41,387000
0532,20091106,0.70,0.73,0.69,0.73,604000
0533,20091106,2.00,2.01,1.99,1.99,920000
0535,20091106,0.139,0.145,0.135,0.141,6296000
0536,20091106,0.90,0.90,0.89,0.89,424000
0538,20091106,6.87,6.91,6.79,6.80,382000
0539,20091106,1.10,1.17,1.09,1.12,4583680
0542,20091106,0.086,0.092,0.086,0.086,3120000
0543,20091106,1.78,1.80,1.78,1.79,726000
0544,20091106,0.037,0.037,0.036,0.036,11942000
0546,20091106,4.02,4.05,3.93,4.04,3940000
0547,20091106,0.248,0.26,0.248,0.255,27620000
0548,20091106,3.75,3.76,3.69,3.72,1346000
0549,20091106,0.71,0.71,0.69,0.69,584000
0550,20091106,0.88,0.88,0.88,0.88,36000
0551,20091106,23.05,23.80,23.05,23.40,2514265
0552,20091106,4.16,4.16,4.11,4.13,7233000
0553,20091106,2.14,2.23,2.12,2.17,4786000
0554,20091106,0.385,0.40,0.375,0.395,1150000
0555,20091106,0.67,0.68,0.66,0.66,18500000
0556,20091106,1.17,1.17,1.13,1.14,90000
0557,20091106,0.74,0.74,0.74,0.72,31740
0558,20091106,0.95,0.95,0.92,0.95,9120000
0559,20091106,0.265,0.27,0.26,0.26,2054000
0560,20091106,1.42,1.43,1.32,1.33,4698000
0563,20091106,4.95,4.95,4.95,4.95,0
0565,20091106,0.248,0.255,0.248,0.25,5745000
0566,20091106,4.02,4.02,4.02,4.02,0
0567,20091106,0.58,0.62,0.55,0.57,748000
0568,20091106,1.08,1.09,1.06,1.07,9652000
0568,20091106,1.08,1.09,1.06,1.07,9652000
0569,20091106,4.87,6.50,4.87,5.02,2104000
0570,20091106,0.75,0.76,0.73,0.73,2044000
0571,20091106,1.10,1.13,1.08,1.13,1184000
0572,20091106,0.29,0.29,0.29,0.29,0
0573,20091106,2.69,2.75,2.69,2.75,360000
0575,20091106,0.221,0.225,0.218,0.218,32141000
0576,20091106,7.13,7.20,6.95,6.99,10172544
0577,20091106,0.60,0.60,0.60,0.60,280000
0578,20091106,0.49,0.53,0.475,0.52,16550000
0581,20091106,2.11,2.15,2.11,2.11,1211000
0582,20091106,1.58,1.62,1.58,1.62,85000
0583,20091106,1.41,1.42,1.40,1.42,312000
0585,20091106,0.197,0.205,0.187,0.189,119900632
0586,20091106,0.00,0.00,0.00,0.00,0
0587,20091106,1.30,1.31,1.26,1.30,1800000
0588,20091106,2.82,2.88,2.76,2.87,5406000
0589,20091106,20.50,21.15,20.50,20.80,1202400
0590,20091106,4.80,4.80,4.70,4.73,180000
0592,20091106,0.425,0.43,0.40,0.41,5512000
0593,20091106,4.00,4.00,4.00,4.00,4320
0595,20091106,1.01,1.11,0.96,1.02,19415000
0597,20091106,0.203,0.23,0.20,0.228,148907664
0598,20091106,2.13,2.22,2.12,2.19,7351000
0599,20091106,0.79,0.86,0.79,0.85,972200
0600,20091106,0.23,0.247,0.23,0.235,8740000
0601,20091106,0.25,0.285,0.23,0.27,10158000
0602,20091106,0.39,0.39,0.38,0.38,265000
0603,20091106,0.79,0.80,0.78,0.79,21421600
0604,20091106,3.33,3.33,3.23,3.28,18682000
0605,20091106,0.345,0.35,0.34,0.34,1190000
0606,20091106,7.60,7.68,7.44,7.53,18059500
0607,20091106,0.48,0.48,0.48,0.48,0
0608,20091106,1.95,1.95,1.85,1.85,46000
0609,20091106,0.56,0.56,0.55,0.55,272000
0610,20091106,1.78,1.80,1.78,1.78,64000
0611,20091106,1.21,1.22,1.17,1.17,1968000
0612,20091106,0.097,0.105,0.097,0.103,2176000
0613,20091106,0.098,0.103,0.098,0.102,25652000
0616,20091106,0.39,0.395,0.38,0.38,6998244
0617,20091106,2.33,2.35,2.32,2.35,2797360
0618,20091106,0.26,0.445,0.26,0.345,30986000
0619,20091106,0.091,0.093,0.09,0.091,3050000
0620,20091106,0.04,0.04,0.039,0.04,7902500
0621,20091106,2.08,2.12,1.99,2.00,2052000
0622,20091106,0.13,0.134,0.128,0.128,24725370
0623,20091106,1.83,2.02,1.80,2.01,3981000
0625,20091106,3.00,3.03,3.00,3.00,1146000
0626,20091106,4.09,4.12,4.03,4.10,496000
0627,20091106,0.014,0.014,0.014,0.014,0
0628,20091106,0.265,0.28,0.265,0.275,5979229
0629,20091106,1.22,1.23,1.20,1.23,673000
0630,20091106,0.87,0.87,0.87,0.87,0
0632,20091106,0.59,0.60,0.59,0.60,195000
0633,20091106,1.67,1.75,1.67,1.68,8560000
0635,20091106,2.92,2.92,2.82,2.82,286740
0636,20091106,3.66,3.69,3.63,3.64,1680000
0637,20091106,0.85,0.86,0.85,0.85,816000
0638,20091106,1.52,1.54,1.52,1.54,20000
0639,20091106,6.70,6.88,6.61,6.79,35395904
0641,20091106,2.12,2.12,2.00,2.04,344000
0643,20091106,0.37,0.375,0.37,0.375,592000
0645,20091106,1.29,1.34,1.21,1.30,1150000
0646,20091106,0.175,0.175,0.175,0.175,0
0647,20091106,0.162,0.164,0.161,0.164,402000
0648,20091106,0.067,0.067,0.064,0.065,33822000
0650,20091106,0.83,0.94,0.83,0.87,1510000
0651,20091106,0.345,0.41,0.345,0.38,23077600
0653,20091106,5.68,5.70,5.66,5.66,141000
0655,20091106,0.76,0.76,0.74,0.75,1503190
0656,20091106,5.50,5.60,5.47,5.59,7696500
0657,20091106,0.165,0.166,0.163,0.166,1042000
0658,20091106,16.04,16.40,15.94,16.32,8819284
0659,20091106,14.74,14.94,14.70,14.72,620000
0660,20091106,0.177,0.177,0.168,0.169,1120000
0661,20091106,0.68,0.80,0.67,0.79,106410496
0662,20091106,2.59,2.64,2.55,2.62,296000
0663,20091106,0.174,0.177,0.164,0.171,17128492
0665,20091106,3.50,3.65,3.50,3.56,2163468
0666,20091106,0.205,0.205,0.202,0.202,650000
0667,20091106,2.07,2.08,1.95,2.02,6070000
0668,20091106,2.11,2.11,1.80,1.84,3860000
0669,20091106,6.87,6.87,6.70,6.72,2988000
0670,20091106,2.30,2.31,2.18,2.20,13918000
0672,20091106,2.95,2.96,2.88,2.89,1000000
0673,20091106,0.42,0.42,0.42,0.42,21000
0674,20091106,0.27,0.275,0.25,0.26,43312000
0675,20091106,0.31,0.31,0.31,0.31,82000
0676,20091106,1.36,1.38,1.36,1.38,94000
0677,20091106,0.435,0.435,0.42,0.42,1694000
0678,20091106,1.65,1.70,1.65,1.66,367000
0679,20091106,0.43,0.445,0.42,0.435,4238500
0680,20091106,0.115,0.117,0.106,0.107,104781928
0681,20091106,0.32,0.33,0.315,0.315,6770000
0682,20091106,6.20,6.30,6.02,6.02,10394521
0683,20091106,42.30,42.95,41.80,42.45,1865294
0684,20091106,1.70,1.72,1.70,1.72,154000
0685,20091106,1.11,1.11,1.11,1.11,0
0686,20091106,0.70,0.71,0.68,0.71,362000
0687,20091106,1.28,1.31,1.28,1.30,666000
0688,20091106,16.90,17.00,16.86,16.96,16698093
0689,20091106,0.246,0.255,0.244,0.255,91290000
0690,20091106,0.53,0.53,0.495,0.50,9284701
0691,20091106,5.79,5.90,5.67,5.89,8787668
0692,20091106,0.21,0.21,0.21,0.21,0
0693,20091106,1.42,1.42,1.39,1.42,213000
0694,20091106,5.50,5.54,5.40,5.48,4105765
0696,20091106,6.21,6.40,6.21,6.32,877000
0697,20091106,1.40,1.41,1.37,1.39,63454000
0698,20091106,0.255,0.31,0.255,0.28,85920000
0700,20091106,141.00,141.50,137.50,138.60,4382508
0701,20091106,0.192,0.205,0.188,0.202,2238225
0702,20091106,0.221,0.234,0.221,0.225,12695000
0703,20091106,0.485,0.495,0.485,0.49,8256000
0704,20091106,0.56,0.56,0.54,0.54,8128000
0705,20091106,0.45,0.50,0.45,0.475,2752000
0706,20091106,0.36,0.37,0.36,0.365,1900000
0707,20091106,0.325,0.365,0.325,0.36,16390000
0708,20091106,0.285,0.295,0.28,0.285,445000
0709,20091106,2.10,2.16,2.09,2.15,1922000
0710,20091106,2.53,2.55,2.45,2.45,297000
0711,20091106,0.50,0.52,0.50,0.51,556000
0712,20091106,1.75,1.78,1.63,1.66,21022000
0713,20091106,0.22,0.223,0.22,0.223,450000
0715,20091106,0.57,0.58,0.57,0.58,4407000
0716,20091106,1.50,1.53,1.49,1.49,7610313
0717,20091106,0.415,0.43,0.415,0.425,7450800
0718,20091106,0.375,0.385,0.365,0.37,1350000
0719,20091106,2.72,2.74,2.68,2.74,926000
0720,20091106,0.72,0.74,0.71,0.73,3990290
0721,20091106,0.136,0.136,0.135,0.135,600000
0722,20091106,2.18,2.18,2.18,2.18,0
0723,20091106,0.094,0.094,0.09,0.091,943996032
0724,20091106,0.65,0.66,0.63,0.64,35150000
0725,20091106,0.65,0.65,0.65,0.65,130000
0726,20091106,0.40,0.44,0.385,0.44,768000
0727,20091106,0.45,0.45,0.43,0.43,590000
0728,20091106,3.49,3.52,3.46,3.51,73550832
0729,20091106,0.098,0.115,0.098,0.106,5120000
0730,20091106,0.44,0.48,0.44,0.455,7398000
0731,20091106,0.78,0.81,0.78,0.78,516000
0732,20091106,7.50,7.52,7.35,7.35,242000
0733,20091106,2.02,2.02,1.95,1.98,942000
0735,20091106,0.53,0.54,0.52,0.52,22187000
0736,20091106,0.113,0.115,0.11,0.112,33690000
0737,20091106,4.70,4.70,4.62,4.65,509670
0738,20091106,1.48,1.52,1.45,1.49,694000
0739,20091106,2.20,2.27,2.18,2.18,3977000
0743,20091106,4.93,5.01,4.91,4.96,10266000
0745,20091106,0.175,0.175,0.162,0.167,1910000
0746,20091106,3.07,3.09,2.92,2.96,2504000
0747,20091106,0.60,0.60,0.60,0.60,0
0749,20091106,0.21,0.23,0.21,0.20,283286
0750,20091106,3.21,3.27,3.20,3.25,2810000
0751,20091106,5.35,5.56,5.35,5.53,19686548
0752,20091106,1.53,1.63,1.53,1.59,3638000
0753,20091106,4.65,4.67,4.55,4.57,21848348
0754,20091106,13.80,13.96,13.46,13.80,4528000
0755,20091106,0.34,0.37,0.34,0.365,78015000
0756,20091106,1.83,1.88,1.75,1.81,2976000
0757,20091106,1.75,1.75,1.70,1.74,5706000
0758,20091106,0.26,0.27,0.26,0.26,510000
0759,20091106,0.161,0.161,0.161,0.161,50000
0760,20091106,0.46,0.59,0.46,0.54,37995000
0761,20091106,0.173,0.176,0.158,0.163,40172000
0762,20091106,10.80,10.88,10.68,10.76,39714660
0763,20091106,46.00,46.20,45.70,45.85,1039236
0764,20091106,0.55,0.55,0.50,0.51,428400
0765,20091106,0.70,0.73,0.70,0.73,262000
0766,20091106,0.248,0.26,0.245,0.25,26000000
0767,20091106,0.15,0.15,0.15,0.15,104000
0768,20091106,0.08,0.08,0.072,0.072,578000
0769,20091106,1.76,1.77,1.73,1.75,14985000
0770,20091106,1.70,1.70,1.70,1.70,3000
0771,20091106,1.50,1.60,1.45,1.55,1416000
0773,20091106,10.98,11.10,10.80,10.84,5715180
0789,20091106,0.86,0.88,0.80,0.82,16093000
0794,20091106,1.20,1.22,1.20,1.22,144000
0800,20091106,3.40,3.45,3.40,3.41,1494000
0802,20091106,10.38,10.38,10.24,10.28,184048
0806,20091106,3.45,3.52,3.45,3.45,621000
0808,20091106,1.32,1.33,1.31,1.32,968000
0809,20091106,1.80,1.84,1.80,1.81,3791000
0810,20091106,0.218,0.225,0.208,0.214,20340000
0811,20091106,3.40,3.41,3.32,3.35,2040000
0812,20091106,0.32,0.33,0.25,0.25,5830000
0813,20091106,14.30,14.42,14.20,14.24,9411500
0814,20091106,5.80,6.50,5.80,5.92,191000
0817,20091106,2.18,2.20,2.16,2.19,22076000
0818,20091106,3.06,3.07,3.01,3.03,2349000
0819,20091106,4.23,4.43,4.23,4.34,17487000
0820,20091106,7.72,7.88,7.70,7.80,966500
0822,20091106,0.425,0.43,0.405,0.42,1930000
0823,20091106,17.36,17.48,17.18,17.22,6859381
0825,20091106,6.89,6.90,6.76,6.80,867654
0826,20091106,2.66,2.75,2.64,2.72,795000
0828,20091106,2.16,2.66,2.15,2.65,17750000
0829,20091106,4.60,4.96,4.53,4.80,15318000
0832,20091106,2.21,2.29,2.20,2.20,816000
0833,20091106,0.59,0.59,0.59,0.59,10000
0834,20091106,1.13,1.19,1.12,1.18,84000
0835,20091106,0.36,0.375,0.36,0.375,3480000
0836,20091106,16.30,16.46,16.16,16.22,9008807
0838,20091106,1.00,1.06,0.96,1.05,2122000
0840,20091106,0.84,0.84,0.81,0.83,656000
0841,20091106,2.56,2.73,2.56,2.70,11708000
0845,20091106,3.38,3.40,3.28,3.35,24667000
0848,20091106,2.08,2.15,2.05,2.06,3109000
0850,20091106,0.40,0.405,0.39,0.395,28070000
0851,20091106,1.71,1.71,1.71,1.71,720000
0852,20091106,1.84,1.84,1.78,1.79,2562000
0855,20091106,2.32,2.35,2.31,2.32,3168000
0856,20091106,1.50,1.62,1.49,1.54,6032000
0857,20091106,9.89,9.98,9.82,9.84,102413696
0858,20091106,1.97,1.97,1.97,1.97,0
0859,20091106,0.44,0.45,0.43,0.45,152000
0860,20091106,0.82,0.82,0.80,0.81,1602062
0861,20091106,8.74,9.40,8.74,9.18,2840000
0862,20091106,5.65,5.99,5.37,5.60,324900
0866,20091106,1.94,2.02,1.90,2.02,7333220
0868,20091106,6.43,6.56,6.39,6.44,10149000
0869,20091106,1.29,1.52,1.23,1.27,25858082
0870,20091106,0.65,0.65,0.65,0.65,0
0874,20091106,4.33,4.37,4.21,4.22,4245000
0875,20091106,0.043,0.043,0.043,0.043,0
0876,20091106,0.56,0.62,0.56,0.61,372000
0878,20091106,4.90,4.90,4.83,4.84,126240
0880,20091106,4.20,4.23,4.10,4.14,11202000
0882,20091106,4.93,5.13,4.88,5.12,10224000
0883,20091106,12.06,12.36,12.02,12.26,89122624
0885,20091106,0.099,0.102,0.098,0.101,150024496
0886,20091106,2.15,2.17,2.13,2.14,2133000
0887,20091106,0.305,0.31,0.305,0.31,2110000
0888,20091106,0.68,0.68,0.68,0.68,120000
0889,20091106,1.07,1.07,1.07,1.07,0
0891,20091106,2.37,2.39,2.19,2.23,41014000
0893,20091106,4.53,4.81,4.45,4.72,45839000
0894,20091106,2.43,2.43,2.39,2.39,836000
0896,20091106,0.85,0.85,0.84,0.84,62428
0897,20091106,0.104,0.105,0.103,0.104,16010000
0898,20091106,0.156,0.184,0.156,0.183,1116000
0899,20091106,0.27,0.32,0.26,0.315,58741664
0900,20091106,6.40,6.40,6.26,6.26,192080
0901,20091106,0.076,0.076,0.07,0.074,15518000
0902,20091106,5.15,5.24,5.15,5.21,46838136
0903,20091106,5.67,5.97,5.55,5.93,9562000
0904,20091106,7.22,7.40,7.22,7.39,1107000
0905,20091106,0.12,0.12,0.12,0.12,180000
0906,20091106,0.00,0.00,0.00,0.00,0
0907,20091106,0.72,0.72,0.72,0.72,0
0908,20091106,0.97,0.98,0.91,0.93,7494000
0909,20091106,0.77,0.80,0.77,0.78,3686000
0910,20091106,0.375,0.38,0.34,0.345,189438000
0912,20091106,0.76,0.79,0.75,0.78,1852000
0913,20091106,0.38,0.38,0.38,0.38,0
0914,20091106,51.10,52.85,51.10,52.35,5430523
0915,20091106,0.57,0.59,0.57,0.58,116000
0917,20091106,2.99,3.00,2.94,3.00,16113600
0918,20091106,0.18,0.231,0.18,0.224,28148000
0919,20091106,0.95,0.97,0.93,0.97,1644000
0921,20091106,2.92,3.05,2.87,2.90,15513000
0922,20091106,0.50,0.51,0.495,0.50,8080000
0925,20091106,0.83,0.84,0.82,0.83,7092000
0927,20091106,1.59,1.60,1.59,1.59,114000
0928,20091106,0.40,0.40,0.40,0.40,0
0929,20091106,0.53,0.53,0.50,0.53,900000
0931,20091106,0.335,0.365,0.335,0.35,9300000
0933,20091106,8.17,8.20,8.03,8.10,2968000
0934,20091106,2.68,2.72,2.62,2.62,220000
0938,20091106,0.48,0.52,0.48,0.51,1308000
0939,20091106,6.87,6.90,6.76,6.77,192381968
0941,20091106,74.50,74.80,73.20,73.90,23595088
0943,20091106,0.115,0.115,0.107,0.108,65304000
0945,20091106,144.90,146.30,144.50,144.90,1287466
0952,20091106,0.35,0.355,0.35,0.355,371100
0959,20091106,0.215,0.218,0.211,0.218,5643500
0963,20091106,1.82,1.82,1.82,1.82,0
0966,20091106,27.80,28.00,27.20,27.70,3402528
0968,20091106,4.40,4.40,4.26,4.34,535000
0969,20091106,0.82,1.05,0.80,0.80,50802000
0970,20091106,0.54,0.54,0.51,0.52,8584000
0978,20091106,0.119,0.124,0.114,0.117,12732000
0979,20091106,0.55,0.58,0.54,0.56,1340000
0980,20091106,16.58,16.90,16.54,16.54,85000
0981,20091106,0.38,0.38,0.38,0.38,0
0982,20091106,7.80,7.88,7.79,7.88,144000
0983,20091106,11.90,12.16,11.90,12.00,940000
0984,20091106,13.50,13.50,13.50,13.50,0
0985,20091106,0.265,0.27,0.26,0.265,6443776
0986,20091106,0.78,0.78,0.77,0.80,752000
0987,20091106,0.74,0.74,0.70,0.71,2028000
0988,20091106,1.11,1.12,1.10,1.11,5289560
0989,20091106,0.18,0.185,0.178,0.183,5608000
0990,20091106,2.51,3.34,2.51,3.11,42534724
0991,20091106,3.80,3.86,3.73,3.85,42308408
0992,20091106,4.59,4.60,4.42,4.44,52942928
0993,20091106,0.222,0.23,0.218,0.222,1984000
0995,20091106,4.84,4.85,4.75,4.84,1550000
0996,20091106,2.78,2.78,2.67,2.71,56908800
0997,20091106,1.30,1.30,1.30,1.30,0
0998,20091106,6.25,6.30,6.21,6.29,38043948
0999,20091106,0.78,0.79,0.76,0.77,3426000
1000,20091106,4.50,4.50,4.45,4.50,140500
1001,20091106,0.52,0.53,0.50,0.53,432000
1003,20091106,0.245,0.255,0.245,0.25,3265000
1004,20091106,2.04,2.04,1.95,2.00,202000
1005,20091106,1.41,1.48,1.41,1.47,174000
1008,20091106,4.50,4.60,4.50,4.60,28000
1010,20091106,0.395,0.44,0.395,0.44,20000
1013,20091106,0.102,0.106,0.101,0.105,2932000
1031,20091106,0.275,0.275,0.265,0.27,4102000
1033,20091106,2.08,2.11,2.05,2.07,14108000
1036,20091106,9.30,9.30,9.30,9.30,10000
1037,20091106,0.55,0.55,0.55,0.55,130000
1038,20091106,27.65,27.70,27.30,27.35,694600
1041,20091106,0.038,0.038,0.035,0.036,152016000
1043,20091106,14.30,14.50,13.62,13.84,1396000
1044,20091106,50.00,51.25,49.40,50.25,3825723
1045,20091106,2.28,2.29,2.18,2.25,734500
1046,20091106,0.083,0.087,0.08,0.084,10560000
1047,20091106,0.35,0.35,0.35,0.35,20000
1049,20091106,1.79,1.79,1.79,1.78,4305
1050,20091106,0.58,0.63,0.58,0.61,760000
1051,20091106,0.51,0.51,0.495,0.50,97873000
1052,20091106,3.36,3.44,3.33,3.33,1620000
1053,20091106,2.93,3.06,2.90,3.05,4508000
1055,20091106,2.33,2.36,2.29,2.29,9361345
1058,20091106,0.35,0.35,0.35,0.35,100000
1059,20091106,0.185,0.197,0.184,0.188,14625767
1060,20091106,0.43,0.43,0.41,0.43,2869000
1062,20091106,0.235,0.34,0.235,0.31,18350000
1063,20091106,0.239,0.249,0.233,0.234,6598273
1064,20091106,0.73,0.78,0.73,0.75,575000
1065,20091106,2.31,2.32,2.26,2.27,2754000
1068,20091106,17.82,17.90,17.16,17.38,5392091
1070,20091106,7.10,7.53,6.82,7.46,14469409
1071,20091106,2.32,2.42,2.30,2.40,43544000
1072,20091106,41.00,41.80,40.50,41.75,1528862
1073,20091106,0.76,0.78,0.76,0.78,100000
1076,20091106,0.295,0.295,0.295,0.295,0
1083,20091106,3.32,3.36,3.25,3.30,2225000
1088,20091106,36.55,37.20,36.50,37.10,17223520
1093,20091106,4.47,4.50,4.45,4.46,3552000
1094,20091106,0.75,0.78,0.73,0.76,26052000
1097,20091106,0.95,0.95,0.93,0.93,164000
1098,20091106,6.49,6.60,6.40,6.42,1007000
1099,20091106,27.95,28.05,27.20,27.75,6789200
1100,20091106,0.88,0.88,0.88,0.88,26000
1104,20091106,0.55,0.59,0.55,0.58,1080000
1105,20091106,0.52,0.54,0.52,0.52,314000
1108,20091106,1.60,1.60,1.56,1.57,918000
1109,20091106,18.34,18.54,18.12,18.16,10390834
1111,20091106,15.08,15.26,14.84,15.26,175000
1114,20091106,2.06,2.13,1.94,2.11,160968496
1116,20091106,0.72,0.74,0.72,0.73,188000
1118,20091106,0.33,0.335,0.32,0.325,490000
1120,20091106,3.00,3.03,2.96,3.00,124000
1122,20091106,1.82,1.84,1.71,1.77,12110000
1123,20091106,0.49,0.49,0.49,0.49,230000
1124,20091106,0.68,0.69,0.66,0.67,3344000
1125,20091106,0.27,0.27,0.265,0.265,6515000
1126,20091106,0.45,0.495,0.43,0.475,1594000
1128,20091106,9.65,10.00,9.65,9.94,18494000
1129,20091106,0.255,0.27,0.249,0.249,157112000
1130,20091106,0.146,0.149,0.144,0.145,80660000
1131,20091106,0.70,0.70,0.68,0.70,575000
1132,20091106,6.50,6.60,6.30,6.30,207000
1133,20091106,7.38,7.40,7.25,7.34,7194525
1135,20091106,11.70,11.70,11.70,11.70,70000
1136,20091106,3.03,3.07,2.98,3.07,1590000
1137,20091106,2.80,2.85,2.74,2.74,23392228
1138,20091106,11.10,11.28,11.04,11.18,5877809
1139,20091106,0.149,0.149,0.149,0.149,0
1140,20091106,1.35,1.35,1.30,1.30,104000
1141,20091106,0.241,0.26,0.241,0.246,44648100
1142,20091106,0.048,0.049,0.047,0.048,44280000
1149,20091106,0.71,0.75,0.70,0.74,620000
1155,20091106,2.37,2.37,2.25,2.26,7504000
1159,20091106,0.222,0.249,0.19,0.20,18284000
1160,20091106,0.40,0.40,0.40,0.40,0
1161,20091106,1.90,1.94,1.87,1.94,499100
1163,20091106,0.76,0.76,0.74,0.75,4108000
1164,20091106,0.185,0.189,0.182,0.183,2290000
1166,20091106,0.138,0.148,0.136,0.142,9203420
1168,20091106,1.51,1.53,1.47,1.48,4296750
1169,20091106,3.15,3.38,3.07,3.38,32561804
1170,20091106,1.06,1.08,1.03,1.05,1282000
1171,20091106,12.86,13.30,12.86,13.26,26862076
1172,20091106,0.235,0.242,0.232,0.242,3700000
1173,20091106,0.14,0.14,0.139,0.139,600000
1174,20091106,1.31,1.38,1.31,1.37,7309050
1175,20091106,7.60,7.60,7.60,7.60,0
1176,20091106,2.51,2.63,2.51,2.58,9594000
1177,20091106,2.69,2.80,2.69,2.71,2554666
1179,20091106,0.00,0.00,0.00,0.00,0
1180,20091106,0.249,0.255,0.246,0.247,1250400
1182,20091106,0.102,0.104,0.089,0.095,27565000
1184,20091106,1.05,1.05,1.01,1.03,124000
1185,20091106,0.91,0.93,0.87,0.89,25634000
1186,20091106,10.88,10.90,10.76,10.84,18439000
1187,20091106,1.50,1.50,1.45,1.50,58000
1188,20091106,0.265,0.29,0.265,0.275,36264000
1189,20091106,0.04,0.041,0.04,0.04,10090000
1191,20091106,0.17,0.182,0.17,0.174,17666000
1192,20091106,0.204,0.219,0.204,0.212,16300000
1193,20091106,7.50,7.50,7.50,7.50,0
1194,20091106,0.65,0.65,0.63,0.63,1706000
1195,20091106,0.355,0.36,0.355,0.36,352000
1196,20091106,0.355,0.375,0.355,0.365,930000
1198,20091106,1.17,1.20,1.15,1.20,235000
1199,20091106,10.90,11.08,10.80,11.00,4972813
1200,20091106,6.30,6.34,6.18,6.18,4082000
1201,20091106,2.75,2.81,2.65,2.66,5428000
1202,20091106,1.81,1.82,1.67,1.70,1296000
1203,20091106,1.31,1.32,1.25,1.28,3428000
1205,20091106,2.31,2.33,2.28,2.29,4447000
1207,20091106,1.01,1.01,0.95,0.97,49426000
1208,20091106,2.07,2.10,2.06,2.10,3422000
1211,20091106,74.50,74.95,69.85,71.05,7890967
1212,20091106,12.40,12.62,12.40,12.42,1449821
1213,20091106,0.45,0.45,0.45,0.45,100000
1215,20091106,0.325,0.33,0.315,0.325,33460000
1217,20091106,0.072,0.072,0.069,0.07,15998391
1218,20091106,0.202,0.203,0.20,0.207,1000000
1220,20091106,1.01,1.01,1.01,1.01,0
1221,20091106,2.35,2.36,2.35,2.36,12000
1222,20091106,0.217,0.227,0.212,0.213,121863920
1223,20091106,0.355,0.38,0.35,0.365,1598000
1224,20091106,4.19,4.20,4.09,4.11,24391000
1225,20091106,0.94,0.95,0.92,0.93,4152000
1226,20091106,0.34,0.39,0.34,0.39,372000
1227,20091106,0.066,0.069,0.063,0.068,51348000
1228,20091106,0.033,0.033,0.033,0.033,0
1229,20091106,1.32,1.32,1.32,1.32,10000
1234,20091106,3.68,3.71,3.66,3.67,4273000
1238,20091106,2.71,2.77,2.67,2.68,15805000
1313,20091106,3.90,4.23,3.87,4.14,215536144
1318,20091106,2.08,2.34,1.78,1.82,272148000
1333,20091106,7.21,7.27,7.06,7.08,20282600
1338,20091106,3.22,3.24,3.17,3.19,1814000
1361,20091106,4.52,4.55,4.40,4.45,10230000
1368,20091106,3.70,3.71,3.65,3.67,2054800
1382,20091106,3.74,3.81,3.66,3.66,2214480
1383,20091106,0.97,1.03,0.96,1.02,1548000
1386,20091106,0.82,0.86,0.82,0.86,1118000
1387,20091106,1.49,1.52,1.48,1.50,40074000
1388,20091106,3.72,3.72,3.63,3.65,260000
1389,20091106,2.45,2.45,2.45,2.45,0
1393,20091106,8.34,8.45,8.25,8.43,21713264
1398,20091106,6.50,6.51,6.46,6.46,262146704
1399,20091106,0.98,0.99,0.96,0.96,2668000
1618,20091106,5.26,5.28,5.21,5.23,30132000
1628,20091106,2.53,2.56,2.43,2.47,5667000
1668,20091106,1.37,1.40,1.35,1.39,31118000
1688,20091106,17.98,18.26,17.68,17.80,11959417
1717,20091106,7.15,7.17,6.76,7.12,23394000
1766,20091106,4.60,4.60,4.47,4.49,6347000
1800,20091106,8.54,8.60,8.41,8.46,22987372
1808,20091106,0.325,0.33,0.31,0.33,966000
1812,20091106,5.56,5.74,5.54,5.58,1502000
1813,20091106,5.76,5.76,5.67,5.72,7486827
1818,20091106,14.60,14.60,14.22,14.38,3671000
1828,20091106,3.38,3.42,3.37,3.40,666000
1832,20091106,5.35,5.37,5.34,5.36,130500
1833,20091106,5.49,5.50,5.27,5.34,1317000
1836,20091106,14.22,14.24,14.00,14.22,217500
1838,20091106,2.55,2.56,2.47,2.50,4512000
1862,20091106,51.00,51.65,50.90,51.10,41638
1868,20091106,5.88,5.88,5.60,5.61,7435500
1880,20091106,8.30,8.30,7.90,7.94,7476802
1881,20091106,1.49,1.51,1.49,1.51,909000
1882,20091106,3.42,3.43,3.30,3.38,884000
1883,20091106,2.99,3.00,2.89,2.91,3187257
1886,20091106,5.15,5.24,5.03,5.06,5791000
1888,20091106,5.23,5.30,5.19,5.24,2971000
1889,20091106,0.77,0.79,0.77,0.79,3105000
1893,20091106,6.18,6.28,6.14,6.23,12605000
1898,20091106,12.10,12.50,12.06,12.28,98910368
1899,20091106,3.72,3.78,3.66,3.69,2095000
1919,20091106,10.00,10.30,9.97,10.04,47222456
1968,20091106,3.40,3.43,3.34,3.35,10321000
1991,20091106,0.80,0.85,0.78,0.78,456000
1997,20091106,2.63,2.65,2.55,2.60,828000
2000,20091106,1.29,1.29,1.18,1.19,13540000
2002,20091106,1.95,1.96,1.90,1.90,502000
2005,20091106,1.32,1.47,1.22,1.32,47745000
2006,20091106,2.58,2.58,2.48,2.50,5224000
2007,20091106,3.10,3.13,3.06,3.11,13906612
2009,20091106,7.89,8.18,7.87,8.16,27513244
2018,20091106,9.67,11.48,9.67,10.52,7578000
2020,20091106,9.78,9.79,9.37,9.45,10083000
2028,20091106,0.69,0.69,0.69,0.69,0
2038,20091106,7.70,7.79,7.31,7.36,18297902
2088,20091106,2.10,2.10,2.01,2.03,2980615
2168,20091106,8.88,8.97,8.58,8.65,15014500
2288,20091106,2.53,2.54,2.52,2.52,1004000
2300,20091106,3.51,3.58,3.46,3.49,1856000
2302,20091106,8.88,8.99,8.70,8.75,230000
2307,20091106,2.58,2.63,2.50,2.56,2813000
2309,20091106,0.38,0.38,0.38,0.38,0
2310,20091106,0.41,0.465,0.41,0.455,4116000
2312,20091106,0.179,0.179,0.17,0.174,17598000
2313,20091106,8.51,8.51,8.39,8.40,1167000
2314,20091106,17.04,17.48,17.04,17.46,4898071
2317,20091106,0.76,0.76,0.73,0.73,584000
2319,20091106,23.85,23.95,23.00,23.10,7373319
2320,20091106,1.05,1.12,1.05,1.11,446000
2322,20091106,0.142,0.142,0.142,0.142,490000
2323,20091106,0.247,0.248,0.247,0.245,200000
2324,20091106,0.31,0.31,0.305,0.305,3690000
2326,20091106,0.08,0.08,0.08,0.08,0
2327,20091106,0.31,0.31,0.30,0.30,3036000
2328,20091106,5.95,5.97,5.85,5.90,12263859
2330,20091106,0.84,0.84,0.83,0.83,448000
2332,20091106,1.56,1.58,1.55,1.57,6535035
2333,20091106,9.16,9.27,8.90,9.13,3897000
2336,20091106,0.07,0.07,0.07,0.07,0
2337,20091106,2.42,2.43,2.35,2.37,3358000
2338,20091106,54.00,58.00,54.00,57.40,2441381
2339,20091106,0.73,0.73,0.73,0.73,0
2340,20091106,0.79,0.81,0.79,0.81,412600
2341,20091106,1.86,1.86,1.82,1.82,628000
2342,20091106,8.55,8.65,8.25,8.31,3693420
2343,20091106,5.85,5.99,5.85,5.94,10477000
2345,20091106,1.45,1.52,1.44,1.51,9106000
2348,20091106,1.10,1.20,1.10,1.20,4664000
2349,20091106,0.15,0.158,0.147,0.153,174084000
2355,20091106,6.10,6.18,5.99,6.10,126000
2356,20091106,11.20,11.24,11.10,11.12,1001000
2357,20091106,3.18,3.28,3.03,3.09,85375000
2358,20091106,0.94,0.94,0.94,0.94,0
2362,20091106,0.285,0.295,0.285,0.29,414000
2366,20091106,1.77,1.77,1.73,1.74,2166757
2368,20091106,2.68,2.68,2.63,2.66,602000
2369,20091106,1.42,1.44,1.35,1.38,14117000
2371,20091106,1.99,2.24,1.99,2.19,12620000
2379,20091106,0.95,0.95,0.95,0.95,10000
2380,20091106,2.19,2.25,2.18,2.25,10958000
2382,20091106,0.88,0.89,0.87,0.88,1159000
2383,20091106,0.59,0.64,0.59,0.60,4888000
2387,20091106,11.72,12.80,11.72,12.80,127000
2388,20091106,18.20,18.58,18.20,18.46,27155670
2389,20091106,0.229,0.229,0.229,0.229,24000
2398,20091106,2.20,2.25,2.14,2.23,806000
2600,20091106,8.72,8.76,8.62,8.68,23012748
2618,20091106,1.50,1.74,1.50,1.60,10536652
2626,20091106,2.44,2.49,2.39,2.44,6482000
2628,20091106,37.50,37.70,37.25,37.45,29528364
2633,20091106,1.50,1.50,1.50,1.50,0
2662,20091106,0.42,0.48,0.42,0.44,998000
2668,20091106,0.295,0.295,0.295,0.295,0
2678,20091106,0.95,0.95,0.94,0.95,110000
2688,20091106,17.40,18.60,17.40,18.26,5763000
2689,20091106,11.62,11.98,11.62,11.96,13209000
2698,20091106,5.48,5.65,5.45,5.57,3758000
2700,20091106,0.099,0.099,0.099,0.099,0
2722,20091106,1.50,1.53,1.47,1.49,36610000
2727,20091106,3.83,3.83,3.76,3.79,12093104
2728,20091106,0.76,0.77,0.76,0.76,132000
2777,20091106,14.78,14.86,14.40,14.48,10916000
2778,20091106,3.27,3.27,3.22,3.22,3315444
2788,20091106,1.72,1.74,1.72,1.73,126000
2800,20091106,21.95,22.05,21.90,21.95,5951993
2801,20091106,21.55,21.70,21.50,21.60,1041200
2823,20091106,15.18,15.20,15.02,15.10,69348528
2825,20091106,17.68,17.68,17.68,17.68,0
2827,20091106,36.60,37.00,36.60,36.80,1445800
2833,20091106,221.40,221.60,220.20,220.60,6000
2836,20091106,15.24,15.34,15.06,15.10,297700
2848,20091106,334.20,334.20,334.20,334.20,0
2866,20091106,2.84,2.92,2.81,2.85,87942096
2868,20091106,3.34,3.47,3.34,3.39,3658000
2877,20091106,11.44,11.70,11.28,11.56,1575000
2878,20091106,0.76,0.79,0.75,0.77,19060000
2880,20091106,2.94,3.02,2.90,3.01,9054000
2882,20091106,1.60,1.60,1.57,1.58,4462000
2883,20091106,8.88,8.88,8.77,8.83,9649699
2888,20091106,199.00,201.20,199.00,200.00,610781
2889,20091106,1.55,1.56,1.52,1.54,5476000
2898,20091106,0.88,0.88,0.84,0.87,680000
2899,20091106,8.25,8.30,8.12,8.16,17085876
3007,20091106,242.60,242.60,242.60,242.60,0
3015,20091106,807.00,807.00,796.00,796.50,2610
3020,20091106,192.40,192.40,192.40,192.40,0
3024,20091106,24.60,24.60,24.45,24.50,131400
3036,20091106,117.10,117.10,117.10,117.10,0
3087,20091106,417.20,417.20,407.00,407.00,4040
3300,20091106,1.35,1.35,1.32,1.33,1110000
3303,20091106,1.05,1.13,1.05,1.13,448000
3308,20091106,14.16,14.28,13.56,13.66,1405443
3311,20091106,3.26,3.30,3.17,3.17,4132798
3313,20091106,2.15,2.15,2.15,2.15,0
3318,20091106,1.35,1.35,1.31,1.31,34000
3322,20091106,0.93,0.97,0.92,0.97,1038000
3323,20091106,16.78,16.80,16.38,16.58,11407402
3328,20091106,9.54,9.73,9.54,9.61,44887000
3330,20091106,2.95,2.95,2.88,2.90,1698000
3331,20091106,5.08,5.15,5.06,5.08,1372000
3333,20091106,4.65,4.80,4.41,4.58,485523008
3335,20091106,0.76,0.78,0.76,0.77,840000
3336,20091106,6.15,6.22,6.08,6.14,6684391
3337,20091106,0.84,0.86,0.83,0.86,3248000
3339,20091106,4.48,4.64,4.44,4.59,11673000
3344,20091106,1.36,1.36,1.36,1.35,10000
3355,20091106,0.285,0.34,0.285,0.305,9976000
3366,20091106,3.16,3.24,3.16,3.24,198000
3368,20091106,12.50,12.60,12.26,12.34,1644387
3377,20091106,7.78,7.84,7.67,7.72,12076303
3378,20091106,1.50,1.51,1.47,1.50,5592000
3382,20091106,2.94,2.99,2.90,2.95,2254000
3383,20091106,10.70,10.76,10.42,10.58,11590750
3389,20091106,2.72,2.84,2.72,2.78,10015000
3393,20091106,7.20,7.25,6.88,7.00,3023600
3398,20091106,1.18,1.21,1.18,1.21,222000
3399,20091106,1.96,1.96,1.90,1.93,147000
3800,20091106,1.92,1.95,1.88,1.91,55217000
3808,20091106,9.80,9.80,9.51,9.69,1025600
3813,20091106,1.21,1.24,1.21,1.23,2132000
3818,20091106,4.65,4.70,4.60,4.65,30695800
3823,20091106,0.176,0.195,0.176,0.194,7426000
3828,20091106,1.25,1.29,1.25,1.29,368000
3833,20091106,4.12,4.19,4.10,4.16,4829000
3838,20091106,0.82,0.84,0.80,0.80,7919000
3868,20091106,3.15,3.15,3.05,3.10,1230000
3883,20091106,1.52,1.54,1.50,1.52,7067000
3888,20091106,6.98,7.36,6.91,7.31,117988432
3889,20091106,1.60,1.61,1.55,1.57,3366000
3898,20091106,14.92,14.92,14.50,14.72,596000
3899,20091106,3.82,3.89,3.70,3.78,604000
3900,20091106,11.38,11.48,11.00,11.12,2382500
3918,20091106,0.99,0.99,0.96,0.96,5286013
3928,20091106,17.18,17.18,17.18,17.18,0
3933,20091106,3.60,3.60,3.53,3.54,1418000
3938,20091106,0.70,0.71,0.63,0.64,14474000
3968,20091106,22.20,22.25,21.70,21.90,22418896
3983,20091106,4.28,4.29,4.22,4.26,4990940
3988,20091106,4.64,4.66,4.54,4.60,365157312
3989,20091106,2.20,2.27,2.14,2.20,6672000
3993,20091106,6.51,6.53,6.40,6.45,5766000
3998,20091106,1.53,1.53,1.50,1.50,10566000
3999,20091106,1.48,1.52,1.46,1.48,1613000
8002,20091106,0.66,0.66,0.66,0.66,0
8003,20091106,0.25,0.25,0.241,0.247,1612000
8005,20091106,0.45,0.50,0.45,0.47,1488000
8006,20091106,4.15,4.30,4.15,4.30,416200
8007,20091106,0.47,0.47,0.47,0.47,0
8008,20091106,0.89,0.92,0.89,0.91,4149631
8009,20091106,1.30,1.30,1.30,1.30,0
8010,20091106,0.015,0.015,0.015,0.015,0
8011,20091106,0.088,0.092,0.088,0.088,5000000
8013,20091106,0.18,0.18,0.18,0.18,2000
8015,20091106,0.80,0.80,0.80,0.80,0
8016,20091106,2.30,2.30,2.30,2.30,0
8017,20091106,0.201,0.226,0.201,0.215,10845000
8019,20091106,0.125,0.125,0.124,0.125,1690000
8021,20091106,0.166,0.187,0.166,0.186,9085058
8022,20091106,0.48,0.485,0.475,0.48,2310000
8025,20091106,0.67,0.99,0.67,0.90,19320000
8026,20091106,0.60,0.72,0.60,0.72,239000
8028,20091106,0.11,0.127,0.107,0.12,17273200
8029,20091106,1.00,1.00,0.94,0.98,3470000
8032,20091106,0.16,0.16,0.155,0.155,1374000
8033,20091106,0.21,0.232,0.21,0.232,10000
8035,20091106,0.58,0.59,0.57,0.58,11824000
8037,20091106,0.19,0.191,0.19,0.191,325000
8041,20091106,0.24,0.27,0.24,0.26,10340000
8042,20091106,0.00,0.00,0.00,0.00,0
8043,20091106,0.30,0.30,0.30,0.30,0
8045,20091106,0.255,0.26,0.25,0.255,360000
8046,20091106,0.70,0.70,0.67,0.69,12384000
8047,20091106,0.162,0.168,0.162,0.168,1995000
8048,20091106,0.104,0.114,0.104,0.105,1174000
8049,20091106,0.37,0.375,0.365,0.37,200000
8050,20091106,0.23,0.23,0.23,0.222,10000
8051,20091106,0.20,0.21,0.19,0.20,224000
8052,20091106,2.00,2.00,2.00,2.00,2000
8053,20091106,0.30,0.345,0.295,0.32,12050000
8055,20091106,0.048,0.05,0.045,0.05,23088000
8058,20091106,4.60,4.80,4.60,4.80,178000
8060,20091106,0.125,0.125,0.125,0.125,10000
8061,20091106,0.101,0.101,0.10,0.10,300000
8063,20091106,0.70,0.70,0.70,0.70,0
8065,20091106,0.38,0.38,0.38,0.38,10000
8067,20091106,0.00,0.00,0.00,0.00,0
8068,20091106,0.107,0.12,0.107,0.118,580000
8069,20091106,13.38,13.48,13.28,13.28,137000
8070,20091106,0.72,0.75,0.72,0.75,2232000
8071,20091106,0.146,0.146,0.137,0.138,30825000
8075,20091106,0.25,0.27,0.241,0.246,12524000
8076,20091106,0.21,0.21,0.21,0.21,150000
8078,20091106,0.78,0.78,0.78,0.78,0
8079,20091106,0.20,0.204,0.193,0.198,24880000
8080,20091106,0.75,0.75,0.70,0.70,70000
8081,20091106,1.69,1.76,1.53,1.59,870000
8082,20091106,0.13,0.13,0.13,0.13,0
8083,20091106,0.12,0.12,0.101,0.101,6471000
8086,20091106,0.122,0.122,0.122,0.122,0
8088,20091106,0.193,0.20,0.183,0.196,315600
8089,20091106,0.93,0.93,0.89,0.89,2058000
8090,20091106,0.00,0.00,0.00,0.00,0
8091,20091106,0.18,0.185,0.179,0.185,3370000
8092,20091106,0.12,0.124,0.096,0.113,2096000
8095,20091106,0.375,0.385,0.375,0.38,26000
8096,20091106,1.60,1.60,1.60,1.60,0
8100,20091106,0.119,0.125,0.111,0.125,7420000
8101,20091106,0.00,0.00,0.00,0.00,0
8102,20091106,1.00,1.02,0.96,0.97,156000
8103,20091106,0.66,0.66,0.66,0.66,0
8106,20091106,0.193,0.193,0.193,0.193,0
8108,20091106,0.156,0.17,0.156,0.165,20748000
8109,20091106,0.116,0.116,0.116,0.116,0
8110,20091106,0.108,0.108,0.108,0.108,0
8111,20091106,0.78,0.82,0.78,0.81,17295000
8112,20091106,0.76,0.76,0.76,0.76,0
8115,20091106,0.19,0.19,0.19,0.19,0
8116,20091106,0.27,0.275,0.26,0.27,33740000
8117,20091106,0.212,0.215,0.212,0.219,186748
8118,20091106,1.25,1.29,1.25,1.29,122000
8119,20091106,0.15,0.15,0.15,0.15,0
8120,20091106,0.048,0.048,0.048,0.048,0
8123,20091106,0.26,0.26,0.249,0.249,1444000
8126,20091106,0.22,0.22,0.22,0.22,0
8128,20091106,0.078,0.08,0.077,0.079,4840000
8129,20091106,0.093,0.095,0.092,0.094,55279000
8130,20091106,0.41,0.46,0.40,0.425,16495370
8131,20091106,0.275,0.275,0.275,0.275,188000
8136,20091106,0.58,0.61,0.57,0.60,43200000
8137,20091106,0.85,0.87,0.84,0.85,10816000
8139,20091106,0.113,0.113,0.113,0.113,0
8141,20091106,0.00,0.00,0.00,0.00,0
8143,20091106,0.056,0.056,0.056,0.056,0
8148,20091106,0.31,0.31,0.31,0.31,0
8149,20091106,1.40,1.40,1.40,1.40,0
8150,20091106,0.041,0.041,0.041,0.041,0
8151,20091106,0.25,0.25,0.25,0.25,656000
8153,20091106,0.335,0.335,0.33,0.33,2044000
8155,20091106,0.34,0.34,0.32,0.335,10877405
8158,20091106,0.33,0.365,0.31,0.31,98300000
8167,20091106,0.095,0.095,0.091,0.094,2800000
8169,20091106,0.155,0.155,0.155,0.155,0
8171,20091106,0.117,0.117,0.117,0.117,0
8172,20091106,0.094,0.094,0.092,0.094,420000
8173,20091106,0.106,0.106,0.101,0.103,15930000
8175,20091106,0.18,0.18,0.18,0.18,470000
8176,20091106,0.75,0.79,0.72,0.79,1298400
8178,20091106,0.101,0.101,0.101,0.101,0
8180,20091106,1.56,1.56,1.56,1.56,0
8182,20091106,0.65,0.68,0.63,0.67,4156000
8186,20091106,0.142,0.142,0.14,0.14,3310000
8188,20091106,0.345,0.345,0.345,0.345,0
8189,20091106,0.50,0.50,0.49,0.49,190000
8190,20091106,0.108,0.11,0.101,0.109,4550000
8192,20091106,0.175,0.175,0.175,0.175,0
8196,20091106,0.63,0.63,0.63,0.63,175000
8197,20091106,0.119,0.146,0.119,0.14,1690000
8198,20091106,0.355,0.355,0.355,0.355,0
8199,20091106,28.50,28.50,26.90,27.00,485221
8200,20091106,0.025,0.026,0.024,0.024,32420000
8201,20091106,0.00,0.00,0.00,0.00,0
8202,20091106,0.058,0.059,0.057,0.058,6790000
8203,20091106,1.09,1.12,1.07,1.08,9540000
8205,20091106,0.285,0.29,0.285,0.285,20000
8206,20091106,0.94,0.96,0.90,0.96,263000
8208,20091106,1.22,1.22,1.20,1.20,76000
8210,20091106,0.34,0.40,0.34,0.40,376000
8211,20091106,0.077,0.077,0.077,0.077,0
8212,20091106,0.30,0.32,0.30,0.305,4140000
8213,20091106,0.132,0.132,0.132,0.132,0
8216,20091106,0.51,0.51,0.51,0.51,0
8217,20091106,3.99,4.39,3.99,4.30,797000
8220,20091106,0.113,0.124,0.11,0.115,65804000
8221,20091106,1.35,1.35,1.25,1.32,1210000
8222,20091106,0.00,0.00,0.00,0.00,0
8225,20091106,0.60,0.70,0.60,0.70,40000
8226,20091106,0.335,0.335,0.335,0.335,0
8227,20091106,0.25,0.25,0.25,0.25,0
8233,20091106,0.157,0.16,0.153,0.155,2317452
8247,20091106,2.51,2.51,2.51,2.51,102000
8250,20091106,0.152,0.154,0.151,0.152,3398000
8251,20091106,0.53,0.53,0.53,0.53,92000
8253,20091106,0.177,0.177,0.166,0.17,3600000
8258,20091106,0.132,0.15,0.132,0.15,430000
8259,20091106,0.38,0.385,0.37,0.385,9860000
8262,20091106,3.70,3.70,3.70,3.70,0
8266,20091106,0.118,0.135,0.115,0.121,352000
8270,20091106,0.21,0.239,0.21,0.238,24100000
8271,20091106,0.192,0.21,0.192,0.20,798000
8272,20091106,0.62,0.62,0.60,0.61,11165000
8273,20091106,0.89,0.94,0.89,0.92,42000
8277,20091106,13.22,13.22,12.74,12.76,743000
8279,20091106,0.32,0.34,0.32,0.34,280000
8285,20091106,2.02,2.10,2.02,2.10,3112000
8286,20091106,0.61,0.61,0.61,0.61,20000
8287,20091106,5.60,5.60,5.60,5.60,2000
8290,20091106,1.79,1.79,1.75,1.76,620000
8292,20091106,0.60,0.60,0.60,0.60,0
8293,20091106,0.50,0.50,0.50,0.50,0
8296,20091106,1.57,1.59,1.50,1.52,4600000
8298,20091106,0.36,0.36,0.36,0.36,0
8299,20091106,0.148,0.148,0.144,0.146,23068000
8301,20091106,0.29,0.29,0.29,0.29,0
8305,20091106,0.94,1.00,0.93,0.93,888000
8306,20091106,0.227,0.231,0.226,0.229,22841818
8310,20091106,0.00,0.00,0.00,0.00,0
8313,20091106,0.00,0.00,0.00,0.00,0
8317,20091106,0.069,0.071,0.069,0.071,3305000
8319,20091106,1.58,1.58,1.58,1.58,0
8325,20091106,0.65,0.69,0.65,0.69,4500000
8329,20091106,1.72,1.73,1.66,1.70,3050000
8331,20091106,1.73,1.90,1.68,1.84,3672000
8340,20091106,0.165,0.165,0.165,0.167,20000
8348,20091106,1.15,1.15,1.15,1.15,24000
8351,20091106,0.60,0.61,0.58,0.59,5730000
DJI,20091106,9807.80,10013.07,9807.80,10005.96,211037088
HSI,20091106,21866.721,21931.359,21780.57,21829.721,0