Jun 23 reload

0001,20090623,87.50,88.10,85.85,87.05,4945220
0002,20090623,51.60,51.90,51.50,51.85,3662778
0003,20090623,15.80,16.00,15.54,15.98,7365715
0004,20090623,27.60,28.40,27.00,27.95,3168100
0005,20090623,64.80,65.05,64.10,64.75,29108046
0006,20090623,42.80,43.45,42.50,43.25,3342436
0007,20090623,0.68,0.71,0.66,0.71,790000
0008,20090623,2.04,2.08,2.02,2.07,20772434
0009,20090623,0.29,0.31,0.25,0.295,874000
0010,20090623,33.45,34.75,32.65,34.30,1974698
0011,20090623,104.00,109.20,104.00,106.10,5615927
0012,20090623,41.60,41.80,40.85,41.40,3908362
0013,20090623,50.50,50.60,49.50,49.90,11874908
0014,20090623,17.98,18.50,17.80,18.30,1156864
0015,20090623,0.74,0.75,0.70,0.73,2034000
0016,20090623,90.00,91.55,88.65,89.15,6369063
0017,20090623,12.76,12.78,12.46,12.62,11989483
0018,20090623,0.93,0.93,0.92,0.92,2742000
0019,20090623,71.05,71.20,69.30,69.95,2660893
0020,20090623,19.18,19.64,18.82,19.36,322614
0021,20090623,0.235,0.235,0.235,0.235,0
0022,20090623,0.092,0.092,0.092,0.092,1220000
0023,20090623,22.20,23.15,22.20,22.45,17056216
0024,20090623,0.205,0.205,0.197,0.20,7608000
0025,20090623,4.40,4.55,4.40,4.55,30000
0026,20090623,48.50,48.50,48.50,48.50,0
0027,20090623,1.98,2.09,1.95,2.00,9919000
0028,20090623,3.70,3.70,3.30,3.55,486000
0029,20090623,1.44,1.44,1.41,1.41,40000
0030,20090623,1.85,1.86,1.78,1.85,720000
0031,20090623,0.73,0.74,0.70,0.71,13149960
0032,20090623,5.67,5.67,5.65,5.65,298000
0033,20090623,1.13,1.13,1.08,1.08,108000
0034,20090623,6.98,6.98,6.55,6.79,467000
0035,20090623,1.65,1.65,1.52,1.57,21455000
0036,20090623,0.58,0.58,0.58,0.58,3000
0037,20090623,0.217,0.217,0.217,0.217,60000
0038,20090623,2.20,2.25,2.11,2.11,8110000
0039,20090623,0.38,0.38,0.38,0.40,60000
0040,20090623,0.83,0.83,0.77,0.78,313000
0041,20090623,16.00,16.00,15.00,15.10,1228000
0042,20090623,1.76,1.86,1.73,1.77,3880000
0043,20090623,0.25,0.255,0.221,0.245,2384000
0044,20090623,91.60,91.60,90.40,91.40,67800
0045,20090623,7.74,7.74,7.34,7.34,775656
0046,20090623,1.10,1.18,1.10,1.18,38000
0047,20090623,0.34,0.34,0.34,0.34,292000
0048,20090623,0.66,0.66,0.66,0.66,0
0049,20090623,4.45,4.50,4.40,4.45,205400
0050,20090623,4.84,4.84,4.82,4.84,482000
0051,20090623,5.65,5.65,5.47,5.60,76000
0052,20090623,7.30,7.30,7.04,7.05,239000
0053,20090623,67.00,67.40,66.15,67.10,215722
0054,20090623,23.20,23.40,22.70,23.10,1594302
0055,20090623,0.365,0.365,0.315,0.32,78160000
0056,20090623,1.00,1.00,0.98,0.98,1150000
0057,20090623,1.95,1.97,1.94,1.96,604000
0058,20090623,0.19,0.19,0.19,0.19,0
0059,20090623,0.58,0.58,0.55,0.55,2674000
0060,20090623,0.82,0.82,0.82,0.82,0
0061,20090623,1.73,1.73,1.73,1.73,0
0062,20090623,22.40,22.40,21.65,21.65,139800
0063,20090623,0.104,0.104,0.104,0.104,100000
0064,20090623,0.55,0.56,0.55,0.56,7468000
0066,20090623,22.70,23.25,22.50,22.95,3891038
0067,20090623,2.27,2.35,2.21,2.32,63148000
0068,20090623,3.00,3.00,3.00,3.00,0
0069,20090623,11.78,12.16,11.50,11.52,907000
0070,20090623,0.176,0.176,0.166,0.166,410000
0071,20090623,7.52,7.52,7.52,7.52,0
0074,20090623,2.28,2.28,2.06,2.06,8948000
0075,20090623,1.26,1.26,1.26,1.26,2000
0076,20090623,0.05,0.05,0.045,0.046,254190832
0077,20090623,1.17,1.17,1.17,1.15,12000
0078,20090623,2.08,2.08,2.01,2.01,692800
0079,20090623,0.39,0.39,0.39,0.39,0
0080,20090623,13.30,13.30,13.30,13.30,0
0081,20090623,3.30,3.40,3.30,3.30,280000
0082,20090623,0.66,0.68,0.63,0.65,34790000
0083,20090623,12.10,12.10,11.76,12.06,11253948
0084,20090623,0.51,0.51,0.51,0.51,640000
0085,20090623,0.78,0.81,0.76,0.78,340000
0086,20090623,4.90,5.00,4.90,5.00,59000
0087,20090623,13.40,13.76,13.24,13.56,97500
0088,20090623,4.35,4.35,4.13,4.20,514000
0089,20090623,2.50,2.50,2.46,2.46,413000
0091,20090623,0.119,0.12,0.105,0.107,417110016
0092,20090623,0.255,0.26,0.25,0.255,28993524
0093,20090623,0.97,1.00,0.96,0.98,262000
0094,20090623,0.75,0.90,0.71,0.86,8072000
0095,20090623,0.27,0.29,0.27,0.29,642000
0096,20090623,153.50,153.50,153.50,153.50,0
0097,20090623,0.57,0.57,0.55,0.56,14055000
0098,20090623,1.70,1.70,1.60,1.67,105000
0099,20090623,0.80,0.80,0.80,0.80,0
0100,20090623,2.93,3.00,2.93,3.00,75000
0101,20090623,23.65,24.25,23.00,24.10,8345691
0102,20090623,1.31,1.31,1.31,1.31,2000
0103,20090623,0.63,0.65,0.61,0.62,7376000
0104,20090623,0.69,0.69,0.69,0.69,100000
0105,20090623,15.50,15.50,15.50,15.50,0
0106,20090623,0.25,0.26,0.25,0.26,6154000
0107,20090623,2.91,3.05,2.91,3.04,3092000
0108,20090623,1.62,1.62,1.62,1.62,10000
0109,20090623,0.04,0.04,0.04,0.04,0
0110,20090623,0.35,0.36,0.35,0.36,342000
0111,20090623,1.87,1.93,1.87,1.93,164000
0112,20090623,1.36,1.44,1.36,1.40,372000
0113,20090623,3.03,3.15,3.02,3.14,1570000
0114,20090623,0.61,0.66,0.61,0.66,935000
0115,20090623,0.12,0.12,0.12,0.12,0
0116,20090623,5.85,5.85,5.45,5.71,446000
0117,20090623,0.53,0.58,0.50,0.57,80000
0118,20090623,0.42,0.42,0.405,0.405,345825
0119,20090623,4.63,5.03,4.50,4.90,43829500
0120,20090623,0.265,0.27,0.265,0.27,80000
0121,20090623,0.133,0.138,0.133,0.136,1320000
0122,20090623,0.35,0.365,0.35,0.36,2316000
0123,20090623,1.55,1.70,1.54,1.68,38580000
0124,20090623,1.58,1.58,1.45,1.53,4032000
0125,20090623,2.00,2.05,1.99,2.05,170000
0126,20090623,0.92,0.94,0.86,0.93,620000
0127,20090623,14.78,14.90,14.24,14.48,2548023
0128,20090623,0.335,0.34,0.32,0.32,2196000
0129,20090623,0.101,0.101,0.097,0.097,13921671
0130,20090623,1.00,1.00,0.99,0.99,170000
0131,20090623,1.70,1.70,1.61,1.70,622000
0132,20090623,0.23,0.25,0.23,0.246,1698000
0133,20090623,13.40,13.40,12.90,13.24,564000
0135,20090623,5.73,5.88,5.68,5.81,17010000
0136,20090623,1.51,1.51,1.48,1.50,1268000
0137,20090623,2.40,2.40,2.20,2.33,1238000
0138,20090623,0.51,0.56,0.51,0.61,50500
0139,20090623,0.165,0.169,0.162,0.162,1760000
0140,20090623,0.15,0.15,0.15,0.15,0
0141,20090623,0.59,0.59,0.58,0.57,68000
0142,20090623,4.27,4.32,4.18,4.21,1026939
0143,20090623,0.062,0.069,0.062,0.064,6928000
0144,20090623,21.00,21.70,21.00,21.55,6860730
0145,20090623,0.85,0.85,0.85,0.85,0
0146,20090623,1.62,1.62,1.60,1.61,82000
0147,20090623,5.10,5.15,4.90,5.15,439400
0148,20090623,18.90,18.90,18.08,18.38,2176752
0149,20090623,0.27,0.275,0.249,0.255,88750000
0151,20090623,4.15,4.15,4.07,4.12,9329100
0152,20090623,0.51,0.52,0.49,0.52,113987504
0154,20090623,1.08,1.08,1.04,1.05,2479000
0155,20090623,0.155,0.158,0.15,0.158,65130000
0156,20090623,0.144,0.144,0.14,0.141,4974000
0157,20090623,1.26,1.26,1.24,1.25,290000
0158,20090623,58.50,58.50,58.50,58.50,0
0159,20090623,0.94,0.97,0.94,0.95,1946000
0160,20090623,1.93,1.97,1.92,1.93,328000
0161,20090623,2.45,2.50,2.40,2.45,266000
0162,20090623,0.28,0.30,0.275,0.28,1894000
0163,20090623,1.06,1.07,1.02,1.05,2474000
0164,20090623,0.38,0.395,0.38,0.395,35000
0165,20090623,19.10,19.26,18.64,18.98,6048000
0166,20090623,0.55,0.57,0.54,0.55,217320992
0167,20090623,0.177,0.182,0.177,0.18,2254000
0168,20090623,24.25,24.25,22.05,23.10,1831500
0169,20090623,0.39,0.39,0.39,0.39,0
0170,20090623,4.00,4.00,4.00,4.00,10000
0171,20090623,1.19,1.19,1.14,1.15,2672000
0172,20090623,0.475,0.495,0.47,0.49,940000
0173,20090623,2.39,2.43,2.38,2.41,1808165
0174,20090623,0.49,0.49,0.49,0.49,34000
0175,20090623,1.35,1.40,1.35,1.39,19740000
0176,20090623,0.233,0.233,0.233,0.233,0
0177,20090623,5.32,5.45,5.31,5.44,7070646
0178,20090623,2.60,2.65,2.55,2.64,1194000
0179,20090623,2.07,2.08,1.98,1.98,8616600
0180,20090623,0.30,0.30,0.30,0.30,0
0181,20090623,0.63,0.68,0.63,0.68,1000000
0182,20090623,0.83,0.86,0.80,0.82,138728304
0183,20090623,4.90,4.90,4.90,4.90,0
0184,20090623,3.19,3.19,3.05,3.08,21900
0185,20090623,0.083,0.083,0.075,0.078,37880000
0186,20090623,0.75,0.79,0.74,0.79,182000
0187,20090623,1.50,1.50,1.41,1.46,498000
0188,20090623,0.154,0.156,0.15,0.156,192000
0189,20090623,0.73,0.73,0.71,0.71,1431000
0190,20090623,0.66,0.66,0.62,0.64,22194882
0191,20090623,0.41,0.42,0.405,0.41,335000
0192,20090623,0.01,0.01,0.01,0.01,0
0193,20090623,0.061,0.063,0.059,0.061,75540000
0194,20090623,5.24,5.24,5.08,5.20,280000
0195,20090623,2.50,2.50,2.50,2.50,2000
0196,20090623,1.85,1.86,1.77,1.80,15935000
0197,20090623,0.38,0.38,0.35,0.355,37357500
0198,20090623,0.355,0.355,0.355,0.355,0
0199,20090623,1.20,1.20,1.13,1.18,123000
0200,20090623,4.47,4.50,4.25,4.35,16930540
0201,20090623,0.115,0.115,0.11,0.115,862000
0202,20090623,0.055,0.056,0.054,0.055,74620000
0203,20090623,3.05,3.11,3.00,3.03,39635376
0204,20090623,2.10,2.17,1.97,2.08,828000
0205,20090623,0.17,0.175,0.168,0.174,2030000
0207,20090623,0.64,0.64,0.64,0.64,0
0208,20090623,0.75,0.75,0.72,0.75,6855000
0209,20090623,0.29,0.29,0.29,0.29,0
0210,20090623,3.92,3.92,3.62,3.76,2654000
0211,20090623,0.016,0.016,0.016,0.016,0
0212,20090623,9.90,9.90,9.90,9.90,0
0213,20090623,0.37,0.37,0.37,0.37,280000
0214,20090623,0.81,0.81,0.81,0.81,0
0215,20090623,1.09,1.09,1.05,1.06,10325666
0216,20090623,0.81,0.81,0.81,0.81,0
0217,20090623,0.53,0.56,0.53,0.54,2032000
0218,20090623,4.23,4.23,4.09,4.11,2645000
0219,20090623,0.64,0.64,0.64,0.64,0
0220,20090623,3.79,3.87,3.76,3.85,1618000
0221,20090623,0.52,0.52,0.49,0.51,23560000
0222,20090623,3.47,3.50,3.43,3.48,1538000
0223,20090623,0.365,0.375,0.355,0.37,732000
0224,20090623,0.64,0.64,0.64,0.64,0
0225,20090623,4.30,4.30,4.30,4.30,4900
0226,20090623,2.00,2.08,2.00,2.04,1911000
0227,20090623,1.04,1.05,1.00,1.02,10342000
0228,20090623,0.73,0.78,0.72,0.74,73648000
0229,20090623,0.57,0.60,0.57,0.59,263000
0230,20090623,1.15,1.15,1.11,1.13,6138000
0231,20090623,0.115,0.12,0.111,0.114,10400000
0232,20090623,0.255,0.255,0.245,0.25,18082000
0233,20090623,1.00,1.02,0.95,0.96,14200000
0234,20090623,0.135,0.135,0.135,0.135,80000
0235,20090623,0.29,0.30,0.275,0.30,42765000
0236,20090623,1.10,1.10,1.10,1.10,0
0237,20090623,3.72,3.72,3.72,3.72,18000
0239,20090623,1.28,1.31,1.26,1.27,210000
0240,20090623,0.285,0.31,0.285,0.295,2620000
0241,20090623,0.248,0.255,0.241,0.255,4766000
0242,20090623,4.78,4.80,4.51,4.60,14827762
0243,20090623,0.30,0.31,0.30,0.305,457000
0244,20090623,0.255,0.27,0.249,0.26,352000
0245,20090623,0.104,0.104,0.099,0.10,56571000
0246,20090623,6.70,6.70,6.36,6.49,1082500
0247,20090623,23.15,23.80,23.15,23.80,8000
0248,20090623,0.219,0.245,0.219,0.245,68000
0250,20090623,0.057,0.057,0.055,0.056,3840000
0251,20090623,3.03,3.03,3.02,3.02,20000
0252,20090623,1.50,1.50,1.50,1.50,0
0253,20090623,0.91,0.91,0.91,0.91,0
0254,20090623,0.24,0.285,0.225,0.26,15380000
0255,20090623,2.86,2.86,2.86,2.86,78000
0256,20090623,0.68,0.72,0.67,0.70,10828000
0257,20090623,2.15,2.15,2.08,2.11,8388000
0258,20090623,2.65,3.10,2.60,3.04,12894000
0259,20090623,0.35,0.35,0.35,0.35,0
0260,20090623,0.25,0.25,0.24,0.24,2600000
0261,20090623,0.01,0.011,0.01,0.011,143342496
0262,20090623,0.275,0.285,0.275,0.285,1435000
0263,20090623,0.23,0.235,0.224,0.231,71276000
0264,20090623,0.50,0.52,0.50,0.52,104000
0265,20090623,0.70,0.70,0.70,0.63,15000
0266,20090623,5.90,5.90,5.90,5.90,0
0267,20090623,14.60,14.84,14.48,14.66,10870703
0268,20090623,1.30,1.33,1.27,1.28,7823920
0269,20090623,0.097,0.109,0.096,0.105,236801792
0270,20090623,3.69,3.69,3.53,3.57,8478453
0271,20090623,0.68,0.71,0.68,0.70,101000
0272,20090623,4.83,4.90,4.75,4.79,28117776
0273,20090623,1.33,1.34,1.29,1.31,27558760
0274,20090623,0.42,0.43,0.42,0.42,4880000
0275,20090623,0.61,0.61,0.59,0.59,2064800
0276,20090623,2.84,2.89,2.81,2.84,18709212
0277,20090623,3.00,3.00,3.00,3.00,0
0278,20090623,2.00,2.00,2.00,2.00,0
0279,20090623,0.117,0.121,0.113,0.116,15110320
0280,20090623,0.82,0.85,0.82,0.85,26000
0281,20090623,0.26,0.32,0.26,0.31,4046000
0282,20090623,1.08,1.08,1.03,1.06,2294000
0283,20090623,3.01,3.10,2.90,3.05,174000
0285,20090623,5.00,5.00,4.78,4.86,3094000
0286,20090623,0.38,0.405,0.38,0.395,4788000
0287,20090623,3.51,3.51,3.51,3.51,0
0288,20090623,0.23,0.23,0.23,0.23,1000000
0289,20090623,8.80,8.80,8.66,8.70,55000
0290,20090623,0.395,0.395,0.38,0.385,2860000
0291,20090623,15.00,15.30,14.82,15.20,3892000
0292,20090623,0.048,0.048,0.045,0.047,12126443
0293,20090623,9.80,9.99,9.73,9.84,4483512
0294,20090623,1.23,1.27,1.22,1.27,231000
0295,20090623,0.11,0.118,0.106,0.109,39720000
0296,20090623,0.70,0.72,0.68,0.72,775000
0297,20090623,3.98,4.00,3.85,3.95,18457000
0298,20090623,0.39,0.39,0.37,0.375,6757000
0299,20090623,0.85,0.85,0.83,0.84,3322000
0300,20090623,4.55,4.55,4.35,4.39,770681
0302,20090623,61.90,62.80,61.30,62.75,208632
0303,20090623,49.10,50.50,48.00,50.05,301000
0304,20090623,1.50,1.50,1.50,1.50,0
0305,20090623,0.86,0.86,0.86,0.86,50000
0306,20090623,0.85,0.85,0.85,0.85,0
0307,20090623,0.092,0.092,0.086,0.091,2620000
0308,20090623,1.67,1.67,1.62,1.63,12694000
0309,20090623,0.30,0.31,0.295,0.30,2413000
0310,20090623,1.65,1.68,1.65,1.68,90000
0311,20090623,0.50,0.50,0.48,0.50,318000
0313,20090623,0.245,0.26,0.238,0.25,71450000
0315,20090623,4.91,4.91,4.73,4.80,312000
0316,20090623,30.90,30.90,29.80,29.95,1951000
0317,20090623,14.00,14.00,13.70,13.88,1626000
0318,20090623,0.238,0.25,0.223,0.226,37790000
0319,20090623,0.92,1.08,0.90,1.08,1648000
0320,20090623,0.69,0.71,0.69,0.71,40000
0321,20090623,5.60,5.65,5.49,5.55,375000
0322,20090623,12.60,12.68,12.40,12.64,1151208
0323,20090623,4.70,5.00,4.67,4.97,52163020
0326,20090623,0.26,0.27,0.25,0.255,36695048
0328,20090623,1.82,1.82,1.82,1.82,0
0329,20090623,0.38,0.38,0.36,0.395,1116000
0330,20090623,45.60,46.50,44.90,46.15,5660589
0332,20090623,0.151,0.156,0.15,0.15,1974000
0333,20090623,0.36,0.37,0.35,0.35,1692000
0334,20090623,0.195,0.195,0.186,0.189,4052000
0335,20090623,0.77,0.78,0.77,0.78,50000
0336,20090623,7.07,7.15,7.04,7.06,3831312
0337,20090623,2.70,2.72,2.60,2.68,6658000
0338,20090623,2.53,2.56,2.50,2.52,18626000
0339,20090623,0.415,0.415,0.415,0.415,0
0340,20090623,0.47,0.475,0.455,0.46,61052000
0341,20090623,15.00,15.00,14.60,14.62,1457780
0342,20090623,0.455,0.47,0.455,0.47,228000
0343,20090623,0.54,0.57,0.54,0.56,376200
0345,20090623,3.94,3.99,3.90,3.93,486000
0346,20090623,0.86,0.86,0.81,0.83,45600000
0347,20090623,11.72,12.96,11.72,12.40,31213216
0348,20090623,0.152,0.156,0.152,0.152,774000
0349,20090623,14.26,14.26,13.50,14.04,1310904
0350,20090623,1.42,1.42,1.39,1.39,754000
0351,20090623,0.131,0.137,0.131,0.137,22030000
0352,20090623,0.375,0.375,0.35,0.35,106000
0353,20090623,0.119,0.136,0.115,0.13,287624000
0355,20090623,0.39,0.39,0.385,0.39,2316000
0356,20090623,0.48,0.48,0.48,0.48,0
0357,20090623,4.80,4.80,4.60,4.65,852000
0358,20090623,11.84,11.90,11.52,11.64,57767736
0359,20090623,0.64,0.64,0.60,0.64,2956000
0360,20090623,1.03,1.03,1.02,1.02,148000
0361,20090623,0.44,0.70,0.415,0.46,7180000
0362,20090623,0.20,0.201,0.183,0.191,4580000
0363,20090623,31.55,31.60,30.80,31.20,2059000
0364,20090623,0.29,0.29,0.27,0.29,2907600
0365,20090623,0.175,0.175,0.175,0.175,0
0366,20090623,4.22,4.30,3.92,4.02,2132000
0367,20090623,0.57,0.57,0.55,0.56,3048000
0368,20090623,3.42,3.54,3.40,3.41,7480000
0369,20090623,2.28,2.28,2.28,2.28,30000
0370,20090623,0.06,0.06,0.057,0.057,29624000
0371,20090623,1.39,1.59,1.36,1.48,56494000
0372,20090623,0.57,0.58,0.54,0.56,10826173
0373,20090623,17.90,17.90,17.90,17.90,0
0374,20090623,2.15,2.15,2.15,2.15,0
0375,20090623,3.66,3.66,3.66,3.66,7000
0376,20090623,0.10,0.10,0.10,0.10,0
0377,20090623,0.40,0.40,0.40,0.40,0
0378,20090623,1.89,1.89,1.89,1.89,0
0379,20090623,0.335,0.35,0.335,0.34,4500000
0380,20090623,0.073,0.088,0.068,0.084,625379968
0381,20090623,0.235,0.25,0.235,0.245,2560000
0382,20090623,0.275,0.28,0.265,0.265,13162000
0383,20090623,0.86,0.88,0.83,0.88,2128000
0384,20090623,1.94,1.95,1.81,1.86,22714000
0385,20090623,0.285,0.285,0.285,0.285,102000
0386,20090623,5.56,5.62,5.50,5.53,159686784
0387,20090623,0.59,0.59,0.59,0.59,0
0388,20090623,116.30,116.50,113.60,114.70,10813227
0390,20090623,5.81,5.92,5.75,5.78,34645500
0391,20090623,0.465,0.49,0.465,0.49,190000
0392,20090623,37.80,39.00,37.80,38.75,1127000
0393,20090623,2.11,2.11,2.07,2.07,922000
0395,20090623,4.15,4.30,4.10,4.49,65543
0396,20090623,1.38,1.43,1.25,1.35,3506000
0397,20090623,0.57,0.59,0.54,0.57,3898400
0398,20090623,1.50,1.54,1.49,1.54,280000
0399,20090623,0.35,0.355,0.325,0.33,24490000
0402,20090623,0.37,0.37,0.365,0.365,1386000
0403,20090623,0.405,0.425,0.405,0.42,64000
0404,20090623,0.77,0.79,0.77,0.77,530000
0405,20090623,2.51,2.55,2.47,2.52,1529600
0406,20090623,1.05,1.09,1.05,1.08,1316000
0408,20090623,3.53,3.64,3.51,3.55,698000
0409,20090623,0.405,0.405,0.395,0.395,4316000
0410,20090623,4.50,4.62,4.44,4.56,8002000
0411,20090623,3.18,3.18,3.18,3.18,0
0412,20090623,1.21,1.21,1.18,1.19,9932543
0413,20090623,0.71,0.71,0.71,0.71,0
0416,20090623,3.30,3.32,3.30,3.32,1522900
0417,20090623,2.18,2.32,2.11,2.14,2426600
0418,20090623,0.35,0.35,0.335,0.335,1862000
0419,20090623,0.06,0.06,0.056,0.057,43500000
0420,20090623,0.69,0.70,0.68,0.69,558000
0422,20090623,1.07,1.07,1.02,1.02,3802000
0423,20090623,1.70,1.70,1.66,1.69,668000
0425,20090623,6.10,6.20,5.96,6.00,889300
0426,20090623,0.249,0.249,0.249,0.249,0
0428,20090623,3.27,3.27,3.27,3.27,0
0430,20090623,0.083,0.084,0.071,0.073,1048000
0431,20090623,0.30,0.30,0.30,0.30,0
0432,20090623,1.80,1.80,1.77,1.79,1004000
0433,20090623,0.45,0.46,0.44,0.455,47438124
0435,20090623,1.54,1.54,1.51,1.52,1338000
0438,20090623,0.50,0.52,0.50,0.50,1680000
0439,20090623,0.025,0.025,0.025,0.025,0
0440,20090623,29.90,30.40,29.50,29.90,644419
0444,20090623,0.50,0.52,0.50,0.52,324000
0448,20090623,0.435,0.44,0.435,0.44,370000
0450,20090623,1.26,1.27,1.22,1.25,494000
0451,20090623,2.00,2.00,2.00,2.00,0
0455,20090623,0.52,0.52,0.52,0.52,0
0456,20090623,0.265,0.265,0.265,0.265,0
0457,20090623,0.75,0.77,0.71,0.75,388000
0458,20090623,1.65,1.65,1.65,1.65,0
0462,20090623,0.83,0.83,0.77,0.78,1816000
0464,20090623,0.49,0.49,0.47,0.48,472000
0467,20090623,0.54,0.56,0.52,0.54,3422000
0469,20090623,0.161,0.161,0.161,0.164,20000
0471,20090623,0.16,0.16,0.146,0.155,22742500
0472,20090623,0.455,0.455,0.42,0.435,1480000
0474,20090623,0.82,0.82,0.82,0.82,0
0475,20090623,0.56,0.56,0.53,0.53,504000
0476,20090623,0.62,0.66,0.62,0.64,830000
0477,20090623,0.78,0.78,0.75,0.75,1324000
0479,20090623,0.025,0.025,0.025,0.025,0
0480,20090623,2.97,3.04,2.96,2.96,1334400
0482,20090623,0.92,0.93,0.90,0.93,250000
0483,20090623,0.97,0.98,0.96,0.98,260000
0485,20090623,0.32,0.32,0.305,0.305,285000
0487,20090623,0.365,0.365,0.355,0.36,7476000
0488,20090623,0.128,0.128,0.125,0.126,11238000
0489,20090623,6.20,6.21,5.90,6.02,52246336
0491,20090623,0.052,0.053,0.05,0.05,1648000
0493,20090623,2.00,2.32,1.87,1.89,1925118208
0494,20090623,20.20,20.80,20.05,20.30,6289033
0495,20090623,0.18,0.205,0.177,0.177,845000
0496,20090623,0.79,0.79,0.74,0.77,1267000
0497,20090623,0.161,0.163,0.158,0.159,5897500
0498,20090623,0.325,0.33,0.295,0.30,14606487
0499,20090623,0.72,0.72,0.72,0.72,360000
0500,20090623,0.54,0.54,0.52,0.54,3155000
0501,20090623,0.01,0.01,0.01,0.01,0
0502,20090623,0.58,0.58,0.58,0.58,0
0504,20090623,0.031,0.033,0.031,0.033,2750000
0505,20090623,1.18,1.20,1.15,1.16,2273000
0506,20090623,4.37,4.53,4.28,4.48,1340000
0508,20090623,1.01,1.01,1.01,1.01,0
0509,20090623,0.26,0.27,0.255,0.265,2740000
0511,20090623,31.00,32.40,30.50,32.30,610100
0512,20090623,0.39,0.39,0.39,0.39,0
0513,20090623,1.05,1.05,0.94,0.98,472000
0515,20090623,0.76,0.76,0.73,0.73,122000
0516,20090623,0.255,0.255,0.25,0.25,256000
0517,20090623,3.59,3.63,3.49,3.57,1022000
0518,20090623,1.30,1.30,1.30,1.30,0
0519,20090623,0.183,0.196,0.183,0.192,265000
0521,20090623,0.53,0.55,0.53,0.54,782000
0522,20090623,41.45,42.80,40.90,41.35,274700
0524,20090623,0.40,0.40,0.40,0.40,0
0525,20090623,3.66,3.85,3.60,3.71,9310000
0526,20090623,0.26,0.26,0.26,0.26,278000
0527,20090623,0.36,0.36,0.325,0.355,32000
0528,20090623,0.375,0.375,0.375,0.375,0
0528,20090623,0.375,0.375,0.375,0.375,0
0529,20090623,1.28,1.28,1.28,1.28,0
0530,20090623,0.65,0.65,0.61,0.64,2669790
0531,20090623,1.17,1.20,1.16,1.20,1638000
0532,20090623,0.67,0.67,0.67,0.67,0
0533,20090623,1.77,1.77,1.68,1.71,601000
0535,20090623,0.149,0.152,0.144,0.15,3510000
0536,20090623,0.83,0.84,0.81,0.81,594000
0538,20090623,4.90,4.98,4.83,4.96,2207000
0539,20090623,0.95,0.95,0.92,0.93,7577000
0542,20090623,0.065,0.069,0.065,0.069,2630000
0543,20090623,1.85,1.90,1.85,1.89,453000
0544,20090623,0.074,0.074,0.063,0.064,69930000
0546,20090623,2.27,2.63,2.27,2.58,13042000
0547,20090623,0.18,0.18,0.18,0.18,0
0548,20090623,3.85,3.85,3.68,3.71,1352000
0549,20090623,0.38,0.38,0.37,0.375,604000
0550,20090623,0.77,0.77,0.76,0.76,66000
0551,20090623,17.04,17.12,17.00,17.02,3606378
0552,20090623,4.75,4.78,4.69,4.72,7256000
0553,20090623,1.63,1.68,1.57,1.67,732000
0554,20090623,0.385,0.40,0.385,0.39,2122000
0555,20090623,0.60,0.62,0.60,0.61,18350000
0556,20090623,1.19,1.21,1.14,1.14,216000
0557,20090623,0.52,0.52,0.52,0.52,766000
0558,20090623,0.51,0.51,0.51,0.51,10000
0559,20090623,0.50,0.50,0.485,0.49,7290000
0560,20090623,1.08,1.09,1.07,1.09,1264000
0563,20090623,4.95,4.95,4.95,4.95,0
0565,20090623,0.225,0.225,0.225,0.225,50000
0566,20090623,0.69,0.69,0.61,0.63,256000
0567,20090623,0.415,0.415,0.37,0.37,272000
0568,20090623,1.14,1.14,1.06,1.10,5366000
0568,20090623,1.14,1.14,1.06,1.10,5366000
0569,20090623,3.02,3.02,2.90,2.99,908000
0570,20090623,0.70,0.71,0.66,0.67,300000
0571,20090623,1.16,1.19,1.05,1.09,8406000
0572,20090623,0.29,0.29,0.29,0.29,0
0573,20090623,2.12,2.12,2.12,2.12,22000
0575,20090623,0.25,0.25,0.242,0.245,30787000
0576,20090623,5.78,6.03,5.75,5.93,33552260
0577,20090623,0.55,0.56,0.55,0.56,28000
0578,20090623,1.13,1.13,1.04,1.05,7557200
0581,20090623,1.87,1.94,1.87,1.91,612000
0582,20090623,1.65,1.75,1.60,1.75,165000
0583,20090623,1.29,1.30,1.29,1.29,472000
0585,20090623,0.52,0.58,0.51,0.53,13976000
0586,20090623,0.00,0.00,0.00,0.00,0
0587,20090623,0.89,0.96,0.86,0.90,5904000
0588,20090623,2.42,2.44,2.36,2.39,3900000
0589,20090623,17.60,17.98,17.20,17.88,1211300
0590,20090623,3.50,3.54,3.36,3.38,502000
0592,20090623,0.325,0.325,0.325,0.325,496000
0593,20090623,2.60,2.65,2.60,2.65,30000
0595,20090623,0.305,0.305,0.305,0.305,0
0597,20090623,0.204,0.206,0.198,0.201,12581400
0598,20090623,1.70,1.78,1.64,1.68,9322000
0599,20090623,0.75,0.75,0.75,0.75,12000
0600,20090623,0.185,0.185,0.171,0.178,6386000
0601,20090623,0.152,0.152,0.152,0.159,100000
0602,20090623,0.38,0.38,0.38,0.38,17500
0603,20090623,0.365,0.375,0.35,0.365,10940800
0604,20090623,3.08,3.15,3.01,3.04,16541663
0605,20090623,0.325,0.325,0.315,0.315,4970000
0606,20090623,4.91,4.96,4.77,4.78,14081280
0607,20090623,0.48,0.48,0.48,0.48,0
0608,20090623,1.41,1.41,1.40,1.42,14000
0609,20090623,0.415,0.455,0.415,0.445,524000
0610,20090623,1.22,1.22,1.22,1.32,6000
0611,20090623,0.34,0.36,0.34,0.355,1040000
0612,20090623,0.114,0.12,0.114,0.119,4776000
0613,20090623,0.09,0.094,0.09,0.093,16526000
0616,20090623,0.126,0.139,0.126,0.131,7245000
0617,20090623,1.34,1.37,1.32,1.37,380880
0618,20090623,0.25,0.25,0.24,0.242,624000
0619,20090623,0.071,0.071,0.065,0.066,2800000
0620,20090623,0.045,0.045,0.043,0.043,32680000
0621,20090623,1.15,1.15,1.15,1.15,6000
0622,20090623,0.145,0.16,0.143,0.157,44852256
0623,20090623,1.70,1.75,1.65,1.73,1438000
0625,20090623,2.60,2.72,2.58,2.68,542000
0626,20090623,3.25,3.25,3.16,3.20,683100
0627,20090623,0.014,0.014,0.014,0.014,0
0628,20090623,0.53,0.57,0.45,0.465,46068856
0629,20090623,1.18,1.22,1.14,1.14,1121000
0630,20090623,0.16,0.164,0.159,0.16,1432000
0632,20090623,0.55,0.55,0.48,0.49,370977
0635,20090623,1.80,1.81,1.80,1.80,532000
0636,20090623,3.60,3.63,3.56,3.60,1906000
0637,20090623,0.68,0.68,0.68,0.68,10000
0638,20090623,1.20,1.20,1.20,1.20,1000000
0639,20090623,3.82,3.85,3.68,3.74,34566680
0641,20090623,1.40,1.57,1.33,1.53,6560000
0643,20090623,0.221,0.221,0.221,0.25,10000
0645,20090623,0.50,0.52,0.50,0.52,444000
0646,20090623,0.175,0.175,0.175,0.175,0
0647,20090623,0.16,0.16,0.155,0.155,160000
0648,20090623,0.078,0.078,0.072,0.074,76270000
0650,20090623,0.48,0.48,0.48,0.48,400000
0651,20090623,0.016,0.016,0.015,0.015,343721792
0653,20090623,3.55,3.55,3.51,3.53,177000
0655,20090623,0.70,0.70,0.68,0.69,1314000
0656,20090623,4.80,4.80,4.55,4.65,9077884
0657,20090623,0.33,0.33,0.33,0.33,0
0658,20090623,15.46,15.76,15.12,15.22,6912145
0659,20090623,14.60,14.70,13.78,14.32,214607
0660,20090623,0.285,0.275,0.265,0.265,10090000
0661,20090623,0.59,0.60,0.58,0.60,29773500
0662,20090623,2.32,2.35,2.32,2.35,86000
0663,20090623,0.177,0.182,0.167,0.171,5740000
0665,20090623,2.00,2.04,1.92,1.98,4672305
0666,20090623,0.135,0.138,0.135,0.136,1680000
0667,20090623,0.87,0.90,0.87,0.88,1162000
0668,20090623,1.64,1.80,1.64,1.72,3128000
0669,20090623,5.01,5.20,4.90,5.00,2035000
0670,20090623,1.74,1.74,1.74,1.74,0
0672,20090623,2.68,2.82,2.68,2.80,5559000
0673,20090623,0.231,0.235,0.231,0.235,189000
0674,20090623,0.38,0.38,0.36,0.37,138128000
0675,20090623,0.30,0.30,0.30,0.30,0
0676,20090623,1.36,1.36,1.36,1.36,10000
0677,20090623,0.36,0.36,0.36,0.36,0
0678,20090623,1.01,1.01,0.99,1.00,165000
0679,20090623,0.34,0.34,0.34,0.34,10000
0680,20090623,0.072,0.072,0.07,0.071,25669000
0681,20090623,0.33,0.33,0.31,0.315,10833000
0682,20090623,4.68,4.68,4.45,4.62,21513628
0683,20090623,32.85,34.00,32.05,33.60,2634535
0684,20090623,1.03,1.03,1.03,1.03,0
0685,20090623,1.16,1.16,1.16,1.16,0
0686,20090623,0.57,0.64,0.57,0.63,122000
0687,20090623,0.97,0.97,0.89,0.92,484000
0688,20090623,15.90,16.40,15.88,16.16,14679620
0689,20090623,0.177,0.18,0.17,0.175,15661300
0690,20090623,0.109,0.114,0.104,0.104,531880000
0691,20090623,5.20,5.20,4.98,5.01,5529000
0692,20090623,0.25,0.25,0.25,0.25,160000
0693,20090623,1.30,1.30,1.30,1.30,9000
0694,20090623,4.74,4.94,4.70,4.93,8404000
0696,20090623,4.10,4.10,4.00,4.06,483200
0697,20090623,1.29,1.31,1.25,1.27,126454000
0698,20090623,0.125,0.14,0.125,0.139,3440000
0700,20090623,86.00,86.40,84.90,85.20,8195523
0701,20090623,0.175,0.18,0.17,0.18,1704000
0702,20090623,0.28,0.29,0.275,0.285,29215000
0703,20090623,0.375,0.375,0.375,0.375,210000
0704,20090623,0.49,0.51,0.49,0.50,120000
0705,20090623,1.53,1.60,1.53,1.58,66000
0706,20090623,0.232,0.245,0.232,0.245,530000
0707,20090623,0.31,0.31,0.31,0.31,0
0708,20090623,0.28,0.28,0.26,0.26,1480000
0709,20090623,1.68,1.69,1.60,1.61,5474000
0710,20090623,2.14,2.14,1.95,2.00,1230000
0711,20090623,0.54,0.55,0.54,0.55,784000
0713,20090623,0.161,0.161,0.161,0.161,2000
0715,20090623,0.58,0.58,0.56,0.58,3838000
0716,20090623,0.87,0.88,0.83,0.85,25218000
0717,20090623,0.41,0.41,0.39,0.395,2034000
0718,20090623,0.33,0.33,0.33,0.33,10000
0719,20090623,2.00,2.00,1.92,1.95,792000
0720,20090623,0.34,0.34,0.31,0.315,455000
0721,20090623,0.104,0.104,0.101,0.101,690000
0722,20090623,2.00,2.00,1.98,2.00,505000
0723,20090623,0.127,0.135,0.115,0.117,55122000
0724,20090623,0.20,0.20,0.19,0.194,12900000
0725,20090623,0.60,0.60,0.60,0.60,0
0726,20090623,0.35,0.35,0.35,0.35,0
0727,20090623,0.53,0.53,0.50,0.50,80000
0728,20090623,3.53,3.64,3.50,3.59,178947568
0729,20090623,0.099,0.10,0.098,0.099,5920000
0730,20090623,0.485,0.485,0.485,0.485,0
0731,20090623,0.67,0.67,0.65,0.65,670000
0732,20090623,5.83,5.83,5.77,5.81,212000
0733,20090623,2.25,2.33,2.22,2.25,3844000
0735,20090623,0.59,0.59,0.53,0.54,111080000
0736,20090623,0.13,0.13,0.13,0.13,0
0737,20090623,4.27,4.32,4.26,4.28,1939445
0738,20090623,0.98,1.00,0.98,0.99,1242000
0739,20090623,2.03,2.03,1.95,1.97,7098000
0743,20090623,5.75,5.86,5.51,5.66,4205000
0745,20090623,0.31,0.33,0.29,0.29,18410000
0746,20090623,1.40,1.40,1.39,1.40,206000
0747,20090623,0.60,0.60,0.60,0.60,0
0749,20090623,0.15,0.15,0.138,0.138,176000
0750,20090623,3.78,3.81,3.68,3.71,6786000
0751,20090623,1.41,1.44,1.26,1.32,24881384
0752,20090623,0.88,0.88,0.85,0.86,1080000
0753,20090623,3.45,3.55,3.40,3.45,16802100
0754,20090623,10.50,10.92,10.46,10.64,11363000
0755,20090623,0.25,0.255,0.242,0.255,16625000
0756,20090623,0.83,0.83,0.83,0.83,32000
0757,20090623,2.75,2.81,2.70,2.75,7162000
0758,20090623,0.135,0.136,0.127,0.134,4802980
0759,20090623,0.18,0.18,0.18,0.18,62000
0760,20090623,0.35,0.45,0.35,0.42,22610000
0761,20090623,0.22,0.229,0.215,0.219,52028000
0762,20090623,10.14,10.20,9.98,10.08,32713128
0763,20090623,27.00,27.20,26.50,26.55,1723771
0764,20090623,0.58,0.60,0.58,0.60,648000
0765,20090623,0.335,0.355,0.335,0.34,530000
0766,20090623,0.137,0.142,0.137,0.138,4670000
0767,20090623,0.058,0.082,0.058,0.078,2880000
0768,20090623,0.07,0.071,0.068,0.071,202000
0769,20090623,1.35,1.36,1.30,1.34,9660000
0770,20090623,1.45,1.45,1.45,1.45,0
0771,20090623,2.54,2.54,2.41,2.51,676000
0773,20090623,6.00,6.33,5.96,6.07,64715100
0789,20090623,1.14,1.14,1.01,1.02,10270000
0794,20090623,1.20,1.20,1.16,1.19,244000
0800,20090623,3.02,3.07,2.91,3.05,1950000
0802,20090623,9.68,9.68,9.07,9.18,701525
0806,20090623,3.35,3.35,3.21,3.28,1469370
0808,20090623,1.07,1.07,1.05,1.07,2083000
0809,20090623,1.57,1.57,1.45,1.51,8156580
0810,20090623,0.285,0.35,0.27,0.35,124990000
0811,20090623,2.90,2.90,2.77,2.79,3181000
0812,20090623,0.275,0.29,0.265,0.29,280000
0813,20090623,12.70,13.24,12.64,13.10,18694204
0814,20090623,3.85,3.85,3.75,3.78,534000
0817,20090623,2.50,2.57,2.50,2.56,11638000
0818,20090623,1.13,1.15,1.11,1.14,6975000
0819,20090623,2.21,2.25,2.15,2.22,3672000
0820,20090623,6.21,6.40,6.20,6.33,373945
0822,20090623,0.285,0.29,0.28,0.29,1240000
0823,20090623,16.80,17.02,16.78,16.82,8767919
0825,20090623,5.83,5.83,5.41,5.60,412600
0826,20090623,2.55,2.59,2.49,2.55,666000
0828,20090623,1.64,1.65,1.58,1.65,1268000
0832,20090623,2.28,2.29,2.22,2.26,1599000
0833,20090623,0.375,0.375,0.375,0.375,359000
0834,20090623,1.19,1.19,1.15,1.14,128000
0835,20090623,0.29,0.29,0.28,0.285,6670000
0836,20090623,17.46,17.80,17.10,17.66,3338886
0838,20090623,0.70,0.70,0.66,0.66,1004000
0841,20090623,1.34,1.34,1.31,1.31,740000
0848,20090623,1.75,1.80,1.71,1.77,8002000
0850,20090623,0.44,0.455,0.42,0.45,75264016
0851,20090623,0.95,0.95,0.89,0.90,130000
0852,20090623,4.20,4.20,4.06,4.09,819000
0855,20090623,1.90,1.94,1.88,1.91,2674000
0856,20090623,1.17,1.18,1.12,1.14,7862000
0857,20090623,8.20,8.20,8.00,8.08,171855168
0858,20090623,1.97,1.97,1.97,1.97,0
0859,20090623,0.64,0.64,0.64,0.64,44000
0860,20090623,0.62,0.68,0.59,0.63,15950000
0861,20090623,5.56,5.56,5.20,5.28,2503400
0862,20090623,3.40,3.40,3.40,3.40,0
0868,20090623,5.87,5.98,5.70,5.91,8528000
0869,20090623,0.151,0.16,0.151,0.16,8000
0870,20090623,0.65,0.65,0.65,0.65,0
0874,20090623,3.80,3.82,3.64,3.66,2058000
0875,20090623,0.043,0.043,0.043,0.043,0
0876,20090623,0.47,0.47,0.47,0.47,66000
0878,20090623,3.29,3.29,3.11,3.25,394000
0880,20090623,3.03,3.03,2.93,3.01,7189000
0882,20090623,4.80,4.95,4.80,4.81,5708000
0883,20090623,9.25,9.40,9.15,9.23,120748384
0885,20090623,0.285,0.285,0.27,0.28,45060500
0886,20090623,2.86,2.89,2.79,2.81,2532000
0887,20090623,0.29,0.29,0.275,0.28,11460000
0888,20090623,0.58,0.59,0.58,0.59,80000
0889,20090623,0.99,0.99,0.99,0.99,0
0894,20090623,1.49,1.55,1.43,1.50,2470000
0896,20090623,0.60,0.60,0.60,0.60,236000
0897,20090623,0.111,0.112,0.109,0.112,27732000
0898,20090623,0.15,0.15,0.15,0.15,0
0899,20090623,0.365,0.365,0.32,0.33,18530000
0900,20090623,4.80,4.80,4.80,4.80,92000
0901,20090623,0.12,0.122,0.12,0.121,1590000
0902,20090623,5.23,5.34,5.18,5.32,35387000
0903,20090623,3.45,3.53,3.35,3.51,4564000
0904,20090623,8.00,8.27,8.00,8.20,882783
0905,20090623,0.134,0.134,0.134,0.134,0
0906,20090623,15.28,15.28,15.28,15.28,0
0907,20090623,0.72,0.75,0.72,0.75,290000
0908,20090623,0.51,0.54,0.495,0.52,1658000
0909,20090623,0.70,0.71,0.66,0.70,3330000
0910,20090623,0.42,0.425,0.41,0.415,101812520
0912,20090623,0.56,0.56,0.56,0.56,0
0913,20090623,0.084,0.086,0.082,0.084,11870000
0914,20090623,48.00,49.90,47.05,47.85,2871604
0915,20090623,0.43,0.435,0.405,0.425,1164000
0917,20090623,4.20,4.20,3.90,3.96,4778400
0918,20090623,0.152,0.152,0.152,0.153,200000
0919,20090623,1.00,1.03,0.95,0.98,2392000
0921,20090623,1.41,1.43,1.37,1.37,8457000
0922,20090623,0.465,0.465,0.43,0.445,20380000
0925,20090623,0.77,0.78,0.73,0.73,4954000
0927,20090623,1.50,1.53,1.48,1.50,396000
0928,20090623,0.40,0.40,0.40,0.40,0
0929,20090623,0.435,0.46,0.435,0.445,2155000
0931,20090623,0.66,0.66,0.62,0.65,34930000
0933,20090623,1.83,1.86,1.79,1.83,2738000
0934,20090623,1.27,1.29,1.25,1.29,720000
0938,20090623,0.37,0.40,0.36,0.37,1498000
0939,20090623,5.80,5.80,5.55,5.68,650880896
0941,20090623,74.20,75.45,73.70,74.65,26480710
0943,20090623,0.37,0.37,0.34,0.355,21484000
0945,20090623,139.90,142.90,139.10,141.40,1066953
0952,20090623,0.33,0.33,0.33,0.33,733000
0959,20090623,0.25,0.26,0.245,0.26,16164500
0963,20090623,1.22,1.22,1.22,1.22,25000
0966,20090623,17.00,17.02,16.48,16.70,1659049
0968,20090623,3.20,3.28,3.05,3.09,1860000
0969,20090623,0.86,0.86,0.83,0.84,58000
0970,20090623,0.35,0.355,0.35,0.355,1120000
0978,20090623,0.101,0.11,0.10,0.105,1752000
0979,20090623,0.60,0.60,0.58,0.58,20000
0980,20090623,10.68,10.80,10.60,10.80,59000
0981,20090623,0.37,0.375,0.365,0.375,48049000
0982,20090623,1.70,1.70,1.70,1.70,10000
0983,20090623,9.94,10.08,9.76,9.85,964000
0984,20090623,12.78,12.78,12.78,12.78,0
0985,20090623,0.275,0.275,0.255,0.26,22747842
0986,20090623,0.61,0.61,0.61,0.61,60000
0987,20090623,0.65,0.70,0.65,0.68,1378000
0988,20090623,0.98,0.99,0.91,0.99,1995200
0989,20090623,0.128,0.128,0.128,0.128,930000
0990,20090623,0.16,0.162,0.155,0.155,410000
0991,20090623,4.30,4.45,4.26,4.35,27220092
0992,20090623,2.84,2.90,2.82,2.85,21095592
0993,20090623,0.196,0.207,0.19,0.197,1474000
0995,20090623,4.16,4.24,4.10,4.21,1716000
0996,20090623,2.12,2.40,2.11,2.26,17072000
0997,20090623,1.55,1.55,1.55,1.55,10000
0998,20090623,4.60,4.71,4.54,4.61,51557108
0999,20090623,0.66,0.68,0.66,0.67,2064000
1000,20090623,3.80,3.80,3.80,3.80,100000
1001,20090623,0.57,0.59,0.57,0.57,890000
1003,20090623,1.59,1.76,1.58,1.70,10111670
1004,20090623,1.60,1.60,1.60,1.60,56000
1005,20090623,0.45,0.46,0.445,0.45,491000
1008,20090623,1.25,1.25,1.25,1.25,20000
1010,20090623,0.199,0.199,0.199,0.199,6000
1013,20090623,0.115,0.118,0.11,0.115,12010000
1031,20090623,0.186,0.19,0.184,0.185,12076000
1033,20090623,1.62,1.63,1.59,1.59,19754000
1036,20090623,7.70,7.70,7.70,7.69,6000
1037,20090623,0.30,0.30,0.30,0.30,100000
1038,20090623,27.80,28.40,27.60,28.25,2277741
1041,20090623,0.028,0.029,0.025,0.026,577305984
1043,20090623,5.04,5.04,4.81,4.90,1106000
1044,20090623,36.05,37.50,35.30,37.00,1323735
1045,20090623,1.24,1.24,1.19,1.24,113000
1046,20090623,0.10,0.107,0.098,0.102,5465000
1047,20090623,0.38,0.38,0.38,0.38,0
1049,20090623,1.93,1.94,1.80,1.80,471600
1050,20090623,0.39,0.41,0.39,0.41,260000
1051,20090623,1.48,1.50,1.39,1.50,36430000
1052,20090623,2.98,3.02,2.93,3.02,123000
1053,20090623,2.98,3.06,2.92,2.99,10387000
1055,20090623,2.00,2.00,1.95,1.96,11623000
1058,20090623,0.36,0.36,0.36,0.36,0
1059,20090623,0.21,0.217,0.203,0.205,8880000
1060,20090623,0.60,0.64,0.60,0.62,5541000
1062,20090623,0.14,0.14,0.14,0.14,10000
1063,20090623,0.26,0.27,0.237,0.241,60967200
1064,20090623,0.66,0.66,0.66,0.66,10500
1065,20090623,1.98,1.98,1.90,1.93,3852000
1068,20090623,11.80,12.52,11.70,12.24,7113385
1070,20090623,2.70,2.93,2.70,2.92,5829805
1071,20090623,2.45,2.51,2.40,2.44,13960000
1072,20090623,26.20,27.00,25.80,26.80,873100
1073,20090623,0.73,0.74,0.73,0.73,78000
1076,20090623,0.295,0.295,0.295,0.295,0
1083,20090623,2.75,2.75,2.60,2.67,901000
1088,20090623,24.15,24.80,24.10,24.40,23766228
1093,20090623,3.72,3.73,3.63,3.65,8020000
1094,20090623,0.91,0.93,0.88,0.90,26682000
1097,20090623,0.76,0.76,0.74,0.74,234000
1098,20090623,6.02,6.02,5.83,6.00,493000
1100,20090623,0.94,0.94,0.92,0.93,57000
1104,20090623,0.66,0.73,0.64,0.72,22160000
1105,20090623,0.40,0.40,0.40,0.395,50000
1108,20090623,0.87,0.87,0.87,0.87,0
1109,20090623,15.80,16.36,15.74,16.24,9398074
1111,20090623,13.20,13.40,13.00,13.26,130000
1114,20090623,0.92,0.92,0.86,0.86,55678000
1116,20090623,0.70,0.76,0.65,0.65,188000
1118,20090623,0.275,0.275,0.275,0.275,110000
1120,20090623,2.30,2.30,2.30,2.30,128000
1122,20090623,1.41,1.43,1.41,1.43,3618000
1123,20090623,0.48,0.50,0.48,0.48,150000
1124,20090623,0.68,0.68,0.64,0.65,12380000
1125,20090623,0.255,0.26,0.248,0.26,14818000
1126,20090623,0.275,0.275,0.275,0.27,500000
1129,20090623,0.30,0.305,0.285,0.30,23936000
1130,20090623,0.105,0.11,0.102,0.11,14080000
1131,20090623,0.50,0.53,0.50,0.53,430000
1132,20090623,2.95,2.95,2.95,2.95,0
1133,20090623,7.00,7.02,6.81,6.83,8996400
1135,20090623,8.70,8.90,8.50,8.60,44000
1136,20090623,3.13,3.20,3.06,3.13,1690000
1137,20090623,1.60,1.60,1.60,1.61,558000
1138,20090623,9.76,9.76,9.50,9.61,18435092
1139,20090623,0.149,0.149,0.149,0.149,0
1140,20090623,0.85,0.85,0.85,0.85,0
1141,20090623,1.08,1.18,1.07,1.13,26576550
1142,20090623,0.079,0.08,0.074,0.077,157520000
1149,20090623,0.415,0.415,0.405,0.405,216000
1155,20090623,1.68,1.68,1.59,1.60,1161000
1159,20090623,0.134,0.136,0.132,0.133,1568000
1160,20090623,0.36,0.36,0.36,0.36,0
1161,20090623,2.13,2.15,2.11,2.13,534000
1163,20090623,0.315,0.315,0.29,0.295,5714000
1164,20090623,0.22,0.22,0.20,0.201,6385000
1166,20090623,0.066,0.067,0.059,0.064,102960000
1168,20090623,1.04,1.04,0.99,1.02,6660000
1169,20090623,1.07,1.11,1.06,1.07,4262000
1170,20090623,0.68,0.68,0.68,0.68,0
1171,20090623,9.41,9.60,9.23,9.40,28511524
1172,20090623,0.214,0.214,0.214,0.214,0
1173,20090623,0.13,0.13,0.129,0.129,920000
1174,20090623,0.75,0.76,0.73,0.75,4636000
1175,20090623,6.21,6.21,5.91,6.08,1967000
1176,20090623,0.78,0.85,0.75,0.84,37906000
1177,20090623,1.33,1.33,1.25,1.26,4096000
1179,20090623,0.00,0.00,0.00,0.00,0
1180,20090623,0.041,0.043,0.04,0.042,36036000
1182,20090623,0.141,0.148,0.14,0.142,4040000
1184,20090623,0.75,0.75,0.75,0.75,20000
1185,20090623,0.56,0.64,0.55,0.61,7766000
1186,20090623,11.76,11.88,11.46,11.68,12522060
1187,20090623,0.93,0.93,0.93,0.93,0
1188,20090623,0.109,0.119,0.109,0.119,264000
1189,20090623,0.035,0.035,0.033,0.034,86510000
1191,20090623,0.175,0.18,0.168,0.18,1348000
1192,20090623,0.165,0.165,0.153,0.154,21880000
1193,20090623,5.45,5.46,5.37,5.43,1858000
1194,20090623,0.61,0.65,0.60,0.62,11558000
1195,20090623,0.37,0.37,0.36,0.36,392000
1196,20090623,0.27,0.27,0.27,0.27,0
1198,20090623,0.43,0.445,0.38,0.40,4180000
1199,20090623,8.51,8.51,8.27,8.43,6348748
1200,20090623,4.52,4.58,4.45,4.52,4316000
1201,20090623,2.10,2.10,1.98,2.03,1362000
1202,20090623,1.50,1.54,1.47,1.50,1248000
1203,20090623,0.93,0.98,0.93,0.96,428000
1205,20090623,2.15,2.18,2.08,2.11,15822000
1207,20090623,0.97,1.00,0.95,0.97,43208000
1208,20090623,1.93,1.98,1.91,1.96,6168000
1211,20090623,30.10,30.10,29.15,29.25,3572400
1212,20090623,10.02,10.30,9.90,10.22,4692500
1213,20090623,0.49,0.49,0.49,0.49,0
1215,20090623,0.238,0.25,0.226,0.245,98227504
1217,20090623,0.085,0.089,0.083,0.083,19528000
1218,20090623,0.197,0.20,0.196,0.20,685000
1220,20090623,1.01,1.01,1.01,1.01,0
1221,20090623,2.51,2.51,2.51,2.51,0
1222,20090623,0.17,0.174,0.164,0.165,38399296
1223,20090623,0.25,0.25,0.235,0.235,652000
1224,20090623,4.68,4.87,4.68,4.78,10568000
1225,20090623,0.62,0.62,0.62,0.62,100000
1226,20090623,0.48,0.48,0.48,0.48,0
1227,20090623,0.215,0.219,0.193,0.204,52360000
1228,20090623,0.064,0.064,0.061,0.062,251058000
1229,20090623,1.13,1.13,1.10,1.10,126000
1333,20090623,8.90,8.95,8.75,8.85,27838442
1368,20090623,3.52,3.57,3.47,3.56,4315000
1382,20090623,1.74,1.74,1.69,1.71,1836000
1383,20090623,0.78,0.80,0.76,0.76,442000
1386,20090623,0.62,0.63,0.61,0.62,933000
1387,20090623,1.59,1.62,1.58,1.59,37702000
1388,20090623,2.06,2.13,2.04,2.05,2903000
1389,20090623,1.59,1.59,1.53,1.53,2018000
1393,20090623,5.70,5.73,5.53,5.59,19255674
1398,20090623,5.18,5.25,5.11,5.17,492952544
1399,20090623,0.96,0.98,0.95,0.95,2978000
1688,20090623,13.00,13.20,12.80,13.04,8331349
1766,20090623,4.51,4.61,4.49,4.56,18622308
1800,20090623,9.01,9.08,8.81,8.95,32355330
1808,20090623,0.28,0.28,0.265,0.265,1890000
1812,20090623,5.76,5.88,5.62,5.65,3878000
1813,20090623,4.60,4.70,4.57,4.67,6480000
1818,20090623,12.00,12.00,11.60,11.92,6484372
1828,20090623,2.21,2.22,2.12,2.17,2099000
1832,20090623,2.31,2.32,2.30,2.31,188000
1833,20090623,3.20,3.30,3.20,3.27,1531000
1836,20090623,12.30,12.30,12.00,12.12,226000
1838,20090623,2.20,2.25,2.16,2.19,9429000
1862,20090623,31.30,32.50,31.00,32.50,10400
1868,20090623,2.38,2.43,2.34,2.34,6928500
1880,20090623,6.30,6.70,6.30,6.42,11349930
1881,20090623,1.19,1.18,1.15,1.17,1374000
1882,20090623,1.98,1.98,1.90,1.96,1933000
1883,20090623,1.80,1.80,1.72,1.76,875000
1886,20090623,5.51,5.55,5.43,5.50,6346678
1888,20090623,3.86,3.89,3.80,3.80,1963000
1889,20090623,0.83,0.83,0.79,0.80,4542500
1893,20090623,6.48,6.52,6.28,6.29,13802000
1898,20090623,8.38,8.56,8.23,8.41,36112792
1899,20090623,2.28,2.28,2.20,2.24,891000
1919,20090623,9.01,9.04,8.84,8.87,84030896
1991,20090623,0.76,0.77,0.75,0.77,240000
1997,20090623,1.64,1.79,1.64,1.74,3940000
2000,20090623,1.01,1.04,0.94,0.96,11354000
2002,20090623,2.05,2.05,1.95,1.98,717500
2005,20090623,0.95,0.95,0.91,0.92,2356000
2006,20090623,1.52,1.53,1.50,1.51,3362000
2007,20090623,3.54,3.57,3.45,3.49,32222140
2018,20090623,5.50,5.60,5.46,5.50,392000
2020,20090623,8.67,8.90,8.36,8.89,5087500
2028,20090623,0.38,0.38,0.38,0.38,0
2038,20090623,5.05,5.10,4.96,5.08,15636400
2088,20090623,1.53,1.55,1.45,1.47,2264000
2300,20090623,4.79,4.83,4.77,4.78,90000
2302,20090623,8.40,8.56,8.30,8.55,150000
2307,20090623,0.49,0.54,0.49,0.53,628000
2309,20090623,0.475,0.50,0.47,0.49,24166000
2310,20090623,0.485,0.50,0.45,0.455,588000
2312,20090623,0.151,0.163,0.15,0.154,5456000
2313,20090623,3.25,3.28,3.20,3.28,729000
2314,20090623,7.75,7.75,7.31,7.50,1643000
2317,20090623,0.56,0.58,0.56,0.58,1740000
2319,20090623,17.70,17.86,17.50,17.56,5457000
2320,20090623,0.76,0.76,0.73,0.73,274000
2322,20090623,0.154,0.154,0.154,0.154,0
2323,20090623,0.181,0.19,0.181,0.19,110000
2324,20090623,0.295,0.30,0.285,0.29,3620000
2326,20090623,0.08,0.08,0.08,0.08,0
2327,20090623,0.245,0.245,0.20,0.205,31980000
2328,20090623,5.31,5.41,5.27,5.29,26574000
2330,20090623,0.51,0.56,0.51,0.60,144000
2332,20090623,1.74,1.82,1.72,1.82,7743679
2333,20090623,5.90,5.97,5.80,5.89,2996000
2336,20090623,0.07,0.07,0.07,0.07,0
2337,20090623,2.45,2.50,2.35,2.45,8044000
2338,20090623,25.20,25.20,23.60,24.25,1516607
2339,20090623,0.73,0.73,0.73,0.73,0
2340,20090623,0.85,0.85,0.84,0.84,314690
2341,20090623,1.40,1.40,1.40,1.40,0
2342,20090623,3.76,3.84,3.55,3.84,2516401
2343,20090623,4.83,4.93,4.73,4.76,22401000
2345,20090623,1.41,1.47,1.38,1.46,6910000
2348,20090623,0.85,0.86,0.85,0.86,1200000
2349,20090623,0.27,0.29,0.255,0.29,39792000
2355,20090623,3.85,4.00,3.82,3.88,944000
2356,20090623,7.25,7.30,7.13,7.21,1093000
2357,20090623,1.76,1.83,1.76,1.81,3406000
2358,20090623,0.94,0.94,0.94,0.94,0
2362,20090623,0.245,0.245,0.23,0.239,2280000
2366,20090623,1.50,1.50,1.42,1.45,3582325
2368,20090623,1.98,2.01,1.90,1.96,1674000
2369,20090623,0.52,0.53,0.51,0.52,6696000
2371,20090623,1.73,1.75,1.62,1.63,1492000
2379,20090623,0.26,0.265,0.26,0.26,440000
2380,20090623,2.40,2.44,2.32,2.39,10069000
2382,20090623,0.91,0.93,0.91,0.93,1126000
2383,20090623,0.45,0.45,0.41,0.43,4300000
2387,20090623,10.08,10.08,10.08,10.08,0
2388,20090623,12.40,12.56,12.28,12.32,26246944
2389,20090623,0.235,0.245,0.23,0.245,1932000
2398,20090623,1.01,1.01,0.97,0.97,622000
2600,20090623,7.22,7.31,7.13,7.25,88267024
2618,20090623,0.70,0.71,0.70,0.71,673520
2626,20090623,1.82,1.90,1.82,1.87,15479000
2628,20090623,27.50,27.75,27.15,27.55,56374700
2633,20090623,1.47,1.47,1.47,1.47,9047000
2662,20090623,0.27,0.275,0.27,0.275,824000
2668,20090623,0.25,0.25,0.25,0.25,0
2678,20090623,0.73,0.73,0.73,0.73,2000
2688,20090623,11.98,11.98,11.30,11.80,444000
2689,20090623,4.73,4.80,4.58,4.67,16292000
2698,20090623,3.80,3.82,3.68,3.77,1429500
2700,20090623,0.099,0.099,0.099,0.099,0
2722,20090623,1.30,1.31,1.26,1.29,19514000
2727,20090623,3.21,3.21,3.11,3.13,33754000
2728,20090623,0.59,0.59,0.59,0.59,48000
2777,20090623,16.20,16.74,16.00,16.50,16382400
2778,20090623,2.48,2.52,2.47,2.51,7901869
2788,20090623,1.33,1.33,1.30,1.32,262000
2800,20090623,17.84,18.00,17.68,17.88,16111561
2823,20090623,13.28,13.76,13.22,13.44,90481248
2833,20090623,178.10,180.20,177.30,179.00,53300
2866,20090623,2.02,2.03,1.98,1.99,100849152
2868,20090623,2.97,3.00,2.87,2.92,5572000
2877,20090623,6.80,6.99,6.80,6.92,235000
2878,20090623,0.60,0.62,0.58,0.62,23301000
2880,20090623,3.13,3.18,3.05,3.12,4446145
2882,20090623,1.47,1.47,1.43,1.45,5236000
2883,20090623,8.50,8.68,8.22,8.50,20504612
2888,20090623,147.10,148.60,146.20,146.80,339157
2889,20090623,1.36,1.36,1.27,1.30,8172000
2898,20090623,1.22,1.29,1.22,1.24,1830000
2899,20090623,6.29,6.50,6.20,6.35,30284104
3300,20090623,1.00,1.01,0.98,0.98,1018000
3303,20090623,0.80,0.84,0.80,0.84,774000
3308,20090623,7.83,8.01,7.68,7.94,3153000
3311,20090623,2.74,2.74,2.65,2.67,7935474
3313,20090623,1.41,1.41,1.39,1.39,891000
3318,20090623,1.40,1.40,1.35,1.35,444000
3322,20090623,0.74,0.74,0.69,0.71,6580000
3323,20090623,14.50,15.00,14.32,14.50,16143726
3328,20090623,7.56,7.70,7.46,7.59,73684672
3330,20090623,2.82,2.85,2.73,2.77,2880000
3331,20090623,3.95,4.00,3.89,3.96,1384000
3335,20090623,0.80,0.80,0.74,0.77,852000
3336,20090623,4.09,4.15,4.00,4.04,2208000
3337,20090623,0.96,0.97,0.93,0.95,3582000
3339,20090623,3.28,3.35,3.16,3.19,10241000
3344,20090623,1.02,1.02,1.02,1.02,0
3355,20090623,0.191,0.201,0.191,0.20,2488000
3366,20090623,1.99,1.99,1.85,1.92,236000
3368,20090623,10.50,10.84,10.46,10.60,2696864
3377,20090623,8.11,8.20,7.95,8.17,12772296
3378,20090623,1.51,1.52,1.47,1.48,13644000
3382,20090623,3.50,3.65,3.45,3.62,5755000
3383,20090623,9.61,10.36,9.56,9.88,23289528
3389,20090623,2.84,2.88,2.83,2.87,4356000
3393,20090623,5.85,6.02,5.76,5.94,2865000
3398,20090623,0.90,0.92,0.89,0.90,654000
3399,20090623,2.00,2.00,1.96,1.98,172000
3800,20090623,2.60,3.01,2.48,2.88,85682000
3808,20090623,6.87,6.92,6.68,6.87,7192000
3813,20090623,1.05,1.11,1.04,1.08,4787000
3818,20090623,4.72,4.86,4.68,4.84,6566000
3823,20090623,0.21,0.21,0.21,0.21,0
3828,20090623,1.11,1.11,1.11,1.11,0
3833,20090623,4.20,4.29,4.11,4.24,3619000
3838,20090623,0.60,0.60,0.57,0.59,10905000
3868,20090623,3.41,3.45,3.36,3.45,718000
3883,20090623,1.95,1.95,1.87,1.94,4715000
3888,20090623,5.15,5.20,4.96,5.15,3233000
3889,20090623,1.00,1.00,0.96,0.96,220000
3898,20090623,11.60,11.60,10.94,11.08,2725000
3899,20090623,3.80,3.89,3.70,3.75,1038000
3900,20090623,10.60,11.14,10.60,10.94,6594450
3918,20090623,1.04,1.07,1.00,1.07,1971834
3928,20090623,9.25,9.25,9.16,9.22,74000
3933,20090623,3.03,3.05,2.93,2.94,2368000
3938,20090623,0.51,0.52,0.50,0.51,7574000
3968,20090623,16.36,16.48,15.88,16.08,40478488
3983,20090623,4.30,4.30,3.98,4.02,14033876
3988,20090623,3.46,3.53,3.40,3.41,694378304
3989,20090623,0.68,0.68,0.64,0.65,1434000
3993,20090623,5.20,5.26,5.10,5.12,13338000
3998,20090623,0.81,0.83,0.79,0.83,7820000
3999,20090623,1.53,1.55,1.48,1.51,668000
8002,20090623,0.69,0.69,0.69,0.69,0
8003,20090623,0.265,0.275,0.265,0.275,1402000
8005,20090623,0.40,0.46,0.40,0.46,200000
8006,20090623,4.05,4.05,4.05,4.05,1750
8007,20090623,0.61,0.61,0.61,0.61,0
8008,20090623,0.76,0.77,0.76,0.77,221000
8009,20090623,0.70,0.83,0.68,0.75,1590000
8010,20090623,0.015,0.015,0.015,0.015,0
8011,20090623,0.08,0.083,0.08,0.081,1900000
8013,20090623,0.145,0.145,0.138,0.138,178000
8015,20090623,0.58,0.58,0.58,0.58,0
8016,20090623,1.44,1.44,1.44,1.44,0
8017,20090623,0.051,0.052,0.048,0.05,32276000
8019,20090623,0.113,0.114,0.113,0.114,120000
8021,20090623,0.27,0.27,0.22,0.225,11890000
8022,20090623,0.62,0.64,0.60,0.61,2944000
8025,20090623,0.144,0.144,0.144,0.144,0
8026,20090623,0.285,0.36,0.285,0.31,894000
8028,20090623,0.086,0.087,0.085,0.085,632000
8029,20090623,0.70,0.70,0.70,0.70,0
8032,20090623,0.11,0.148,0.092,0.118,9532000
8033,20090623,0.12,0.132,0.12,0.132,4000
8035,20090623,0.325,0.325,0.305,0.31,33808304
8037,20090623,0.24,0.24,0.24,0.24,0
8041,20090623,0.35,0.365,0.34,0.35,8200000
8042,20090623,0.00,0.00,0.00,0.00,0
8043,20090623,0.22,0.22,0.22,0.22,28000
8045,20090623,0.26,0.26,0.26,0.26,156000
8046,20090623,0.59,0.62,0.59,0.62,3696000
8047,20090623,0.173,0.18,0.171,0.175,1220000
8048,20090623,0.063,0.063,0.063,0.063,100000
8049,20090623,0.28,0.29,0.28,0.29,1016000
8050,20090623,0.23,0.23,0.23,0.23,60000
8051,20090623,0.245,0.245,0.245,0.245,0
8052,20090623,1.95,2.00,1.95,1.96,12000
8053,20090623,0.31,0.32,0.29,0.31,4650000
8055,20090623,0.235,0.237,0.229,0.235,2976000
8058,20090623,3.13,3.15,2.71,3.05,296000
8060,20090623,0.102,0.112,0.10,0.10,930000
8061,20090623,0.088,0.088,0.082,0.083,532000
8063,20090623,0.80,0.83,0.76,0.83,91000
8065,20090623,0.445,0.445,0.445,0.445,0
8067,20090623,0.182,0.182,0.182,0.182,0
8068,20090623,0.108,0.11,0.108,0.11,200000
8069,20090623,10.80,10.80,10.32,10.62,136000
8070,20090623,0.41,0.43,0.39,0.42,930000
8071,20090623,0.126,0.132,0.121,0.124,127110000
8075,20090623,0.135,0.135,0.125,0.13,1084000
8076,20090623,0.26,0.26,0.26,0.26,0
8078,20090623,0.65,0.65,0.65,0.65,82000
8079,20090623,0.215,0.235,0.215,0.22,363500
8080,20090623,0.76,0.76,0.76,0.76,0
8081,20090623,0.35,0.48,0.35,0.48,580000
8082,20090623,0.124,0.135,0.12,0.126,1080000
8083,20090623,0.064,0.064,0.063,0.064,2300000
8086,20090623,0.13,0.13,0.121,0.122,880000
8088,20090623,0.223,0.225,0.20,0.209,3966000
8089,20090623,0.91,0.97,0.90,0.93,2720000
8090,20090623,0.00,0.00,0.00,0.00,0
8091,20090623,0.158,0.167,0.155,0.167,1590000
8092,20090623,0.065,0.065,0.065,0.065,0
8095,20090623,0.315,0.32,0.29,0.31,37000
8096,20090623,0.73,0.73,0.69,0.72,315000
8100,20090623,0.15,0.228,0.15,0.225,1191366
8101,20090623,0.00,0.00,0.00,0.00,0
8102,20090623,0.60,0.60,0.56,0.58,168000
8103,20090623,0.425,0.425,0.42,0.42,140100
8106,20090623,0.205,0.205,0.205,0.205,0
8108,20090623,0.149,0.15,0.14,0.143,8996000
8109,20090623,0.116,0.116,0.116,0.116,0
8110,20090623,0.108,0.108,0.108,0.108,0
8111,20090623,0.46,0.51,0.46,0.51,1925000
8112,20090623,0.76,0.76,0.76,0.76,0
8115,20090623,0.19,0.19,0.19,0.19,0
8116,20090623,0.211,0.213,0.194,0.195,63530000
8117,20090623,0.063,0.064,0.06,0.062,62700000
8118,20090623,1.77,1.77,1.77,1.77,102000
8119,20090623,0.131,0.132,0.115,0.12,1500000
8120,20090623,0.048,0.048,0.048,0.048,0
8123,20090623,0.42,0.42,0.40,0.405,8514000
8126,20090623,0.235,0.235,0.235,0.235,0
8128,20090623,0.083,0.083,0.078,0.082,20488000
8129,20090623,0.094,0.094,0.094,0.094,0
8130,20090623,0.295,0.31,0.285,0.31,1670000
8131,20090623,0.27,0.31,0.24,0.295,1192000
8136,20090623,0.125,0.13,0.122,0.128,1664000
8137,20090623,0.49,0.52,0.49,0.52,48000
8139,20090623,0.19,0.19,0.19,0.19,0
8141,20090623,0.00,0.00,0.00,0.00,0
8143,20090623,0.06,0.062,0.06,0.061,3160000
8148,20090623,0.31,0.31,0.31,0.31,0
8149,20090623,1.40,1.40,1.40,1.40,0
8150,20090623,0.77,0.83,0.74,0.80,14250000
8151,20090623,0.23,0.255,0.23,0.239,1156000
8153,20090623,0.365,0.375,0.34,0.37,3186000
8155,20090623,0.70,0.70,0.70,0.70,0
8158,20090623,0.27,0.27,0.27,0.27,0
8167,20090623,0.152,0.155,0.146,0.154,8180000
8169,20090623,0.16,0.16,0.15,0.155,210000
8171,20090623,0.117,0.117,0.117,0.117,0
8172,20090623,0.116,0.135,0.116,0.13,4103804
8173,20090623,0.137,0.137,0.127,0.13,17030000
8175,20090623,0.094,0.094,0.094,0.094,0
8176,20090623,0.46,0.46,0.46,0.46,100000
8178,20090623,0.101,0.101,0.101,0.101,0
8180,20090623,1.56,1.56,1.56,1.56,0
8182,20090623,0.69,0.71,0.67,0.70,25002000
8186,20090623,0.16,0.169,0.16,0.16,4330000
8188,20090623,0.345,0.345,0.345,0.345,0
8189,20090623,0.239,0.239,0.239,0.239,470000
8190,20090623,0.057,0.064,0.057,0.064,720000
8192,20090623,0.12,0.12,0.12,0.119,208000
8196,20090623,0.435,0.435,0.435,0.435,400000
8197,20090623,0.125,0.125,0.125,0.123,500000
8198,20090623,0.32,0.32,0.32,0.32,0
8199,20090623,19.00,19.86,18.72,19.52,712400
8200,20090623,0.064,0.064,0.063,0.063,290000
8201,20090623,0.33,0.33,0.33,0.33,0
8202,20090623,0.088,0.088,0.082,0.083,28010000
8203,20090623,0.67,0.70,0.65,0.69,4080000
8205,20090623,0.30,0.30,0.29,0.29,56000
8206,20090623,0.80,0.83,0.73,0.76,653000
8208,20090623,1.17,1.17,1.15,1.17,76000
8210,20090623,0.275,0.275,0.275,0.275,0
8211,20090623,0.077,0.077,0.077,0.077,0
8212,20090623,0.28,0.28,0.28,0.28,50000
8213,20090623,0.087,0.096,0.087,0.092,790000
8216,20090623,0.56,0.56,0.56,0.56,0
8217,20090623,2.75,2.79,2.75,2.79,45000
8220,20090623,0.06,0.06,0.055,0.058,52224000
8221,20090623,0.62,0.63,0.61,0.62,270000
8222,20090623,0.00,0.00,0.00,0.00,0
8225,20090623,0.57,0.57,0.57,0.57,75000
8226,20090623,0.225,0.225,0.225,0.225,0
8227,20090623,0.35,0.35,0.35,0.315,4000
8233,20090623,0.38,0.38,0.36,0.375,888041
8247,20090623,2.42,2.42,2.32,2.32,218000
8250,20090623,0.031,0.032,0.03,0.031,281480000
8251,20090623,0.51,0.51,0.51,0.51,4000
8253,20090623,0.33,0.33,0.33,0.33,0
8258,20090623,0.17,0.196,0.17,0.178,1940000
8259,20090623,0.35,0.355,0.34,0.345,9752000
8262,20090623,2.54,2.55,2.49,2.55,290000
8266,20090623,0.17,0.17,0.17,0.17,80000
8270,20090623,0.72,0.75,0.70,0.75,110000
8271,20090623,0.34,0.34,0.285,0.30,166000
8272,20090623,0.55,0.55,0.52,0.52,220000
8273,20090623,0.91,0.91,0.91,0.91,0
8277,20090623,8.45,8.45,8.01,8.22,1038700
8279,20090623,0.35,0.35,0.33,0.345,1190000
8285,20090623,1.54,1.56,1.47,1.50,5297680
8286,20090623,0.65,0.65,0.65,0.65,0
8287,20090623,4.46,4.46,4.46,4.46,0
8290,20090623,0.82,0.86,0.82,0.86,160000
8292,20090623,0.39,0.39,0.39,0.39,60000
8293,20090623,0.50,0.50,0.50,0.50,0
8298,20090623,0.29,0.29,0.29,0.29,0
8299,20090623,0.14,0.143,0.135,0.136,27240800
8301,20090623,0.295,0.30,0.28,0.295,1424000
8306,20090623,1.26,1.27,1.16,1.24,5182500
8310,20090623,0.00,0.00,0.00,0.00,0
8313,20090623,0.43,0.43,0.43,0.43,0
8317,20090623,0.129,0.129,0.119,0.124,720000
8319,20090623,1.75,1.75,1.75,1.75,0
8329,20090623,1.45,1.46,1.30,1.35,7610000
8331,20090623,0.96,0.98,0.96,0.97,244000
8340,20090623,0.22,0.22,0.22,0.22,0
8348,20090623,1.11,1.17,0.90,1.16,84000
8398,20090623,0.03,0.03,0.03,0.03,0
DJI,20090623,8538.52,8538.83,8334.55,8339.01,291244544
HSI,20090623,17577.73,17682.869,17375.961,17538.369,0