2009-07-03

0001,20090703,85.70,88.30,85.35,87.15,3949052
0002,20090703,51.05,51.55,51.00,51.30,2908299
0003,20090703,15.82,16.10,15.82,16.00,4649667
0004,20090703,31.45,31.45,30.55,30.80,6198787
0005,20090703,63.70,64.15,63.30,64.00,16049287
0006,20090703,42.20,42.65,42.10,42.45,3077092
0007,20090703,0.66,0.71,0.65,0.71,468000
0008,20090703,2.01,2.02,1.97,1.99,31336634
0009,20090703,0.265,0.275,0.26,0.275,256000
0010,20090703,34.80,35.30,34.10,34.75,997000
0011,20090703,104.60,107.30,104.60,106.30,2436959
0012,20090703,43.00,44.10,43.00,43.70,1509806
0013,20090703,49.80,50.85,49.50,50.80,5567691
0014,20090703,18.18,18.50,17.74,18.42,1216482
0015,20090703,0.68,0.68,0.65,0.67,1524000
0016,20090703,95.50,96.30,93.70,95.25,3531868
0017,20090703,13.80,14.20,13.70,14.18,5878536
0018,20090703,0.91,0.92,0.91,0.91,1044000
0019,20090703,72.20,74.65,71.40,73.90,1432693
0020,20090703,20.20,20.55,20.10,20.25,419000
0021,20090703,0.235,0.235,0.235,0.235,0
0022,20090703,0.09,0.09,0.09,0.09,200000
0023,20090703,22.50,23.55,22.50,23.20,5506789
0024,20090703,0.208,0.22,0.207,0.218,4342000
0025,20090703,4.61,4.61,4.61,4.61,0
0026,20090703,49.85,49.85,49.85,49.85,0
0027,20090703,2.00,2.04,1.95,2.03,3288282
0028,20090703,3.75,3.80,3.75,3.79,812000
0029,20090703,1.43,1.50,1.40,1.50,248000
0030,20090703,2.70,3.24,2.70,3.22,2254000
0031,20090703,0.72,0.75,0.71,0.73,4756800
0032,20090703,5.65,5.74,5.65,5.74,12000
0033,20090703,0.97,1.02,0.97,1.02,210000
0034,20090703,6.45,6.62,6.40,6.51,1675000
0035,20090703,1.64,1.65,1.57,1.60,22286330
0036,20090703,0.51,0.51,0.46,0.50,87000
0037,20090703,0.215,0.215,0.215,0.215,0
0038,20090703,2.25,2.32,2.23,2.30,3889000
0039,20090703,0.325,0.39,0.325,0.34,696000
0040,20090703,0.81,0.81,0.80,0.80,313000
0041,20090703,15.70,15.70,15.30,15.50,514793
0042,20090703,1.56,1.95,1.53,1.93,15946000
0043,20090703,0.245,0.247,0.245,0.245,562000
0044,20090703,92.60,92.75,91.25,91.95,53400
0045,20090703,7.72,7.85,7.64,7.78,387000
0046,20090703,1.15,1.15,1.15,1.15,100000
0047,20090703,0.35,0.35,0.35,0.35,0
0048,20090703,0.66,0.66,0.66,0.66,0
0049,20090703,4.58,4.60,4.50,4.50,85000
0050,20090703,4.90,4.92,4.89,4.92,336000
0051,20090703,5.42,5.50,5.30,5.30,255000
0052,20090703,7.51,8.00,7.51,7.81,308500
0053,20090703,67.45,67.60,67.00,67.45,176655
0054,20090703,23.50,24.40,23.30,24.30,822647
0055,20090703,0.24,0.248,0.222,0.234,29780000
0056,20090703,0.99,1.01,0.99,1.01,1222000
0057,20090703,1.90,2.04,1.90,2.03,382000
0058,20090703,0.18,0.18,0.18,0.18,300000
0059,20090703,0.56,0.58,0.56,0.58,718000
0060,20090703,0.82,0.82,0.82,0.82,0
0061,20090703,1.73,1.73,1.73,1.73,0
0062,20090703,21.80,22.00,21.30,21.30,76822
0063,20090703,0.15,0.15,0.139,0.152,959000
0064,20090703,0.56,0.58,0.56,0.58,6474000
0066,20090703,23.15,23.60,23.15,23.55,2434995
0067,20090703,2.27,2.66,2.24,2.63,128184000
0068,20090703,3.10,3.10,3.10,3.10,10000
0069,20090703,11.36,11.52,11.26,11.48,783656
0070,20090703,0.152,0.166,0.152,0.166,340000
0071,20090703,7.40,7.40,7.38,7.43,13000
0074,20090703,2.08,2.13,2.03,2.07,2348000
0075,20090703,1.30,1.30,1.30,1.30,2000
0076,20090703,0.045,0.046,0.043,0.045,48930000
0077,20090703,1.09,1.09,1.07,1.07,314000
0078,20090703,1.93,1.99,1.93,1.96,469809
0079,20090703,0.35,0.39,0.345,0.355,64000
0080,20090703,13.30,13.30,13.30,13.30,0
0081,20090703,3.55,3.60,3.55,3.60,65000
0082,20090703,0.66,0.71,0.65,0.68,51070416
0083,20090703,12.78,13.20,12.50,13.06,9652319
0084,20090703,0.48,0.48,0.48,0.54,8000
0085,20090703,0.75,0.75,0.75,0.74,100000
0086,20090703,5.00,5.00,4.92,5.00,59000
0087,20090703,14.04,14.56,13.98,14.40,205000
0088,20090703,4.29,4.30,4.22,4.30,117000
0089,20090703,2.50,2.50,2.50,2.50,0
0091,20090703,0.097,0.098,0.088,0.095,68530000
0092,20090703,0.265,0.28,0.26,0.275,16784616
0093,20090703,0.98,0.99,0.98,0.99,86000
0094,20090703,1.20,1.22,1.14,1.14,3274000
0095,20090703,0.305,0.305,0.27,0.30,480000
0096,20090703,153.50,153.50,153.50,153.50,0
0097,20090703,0.57,0.60,0.56,0.59,12387000
0098,20090703,1.65,1.67,1.65,1.66,45000
0099,20090703,0.76,0.76,0.76,0.76,0
0100,20090703,3.15,3.28,3.15,3.28,2362587
0101,20090703,23.90,24.40,23.75,23.90,7566444
0102,20090703,1.30,1.30,1.30,1.30,0
0103,20090703,0.60,0.63,0.60,0.62,2598000
0104,20090703,0.69,0.69,0.69,0.69,0
0105,20090703,15.80,15.80,15.62,15.62,22000
0106,20090703,0.25,0.27,0.25,0.27,1953000
0107,20090703,3.50,3.53,3.30,3.37,22546000
0108,20090703,1.80,2.00,1.70,1.72,4334000
0109,20090703,0.033,0.039,0.033,0.037,163520016
0110,20090703,0.36,0.40,0.36,0.40,214000
0111,20090703,2.30,2.50,2.30,2.50,808000
0112,20090703,1.45,1.45,1.45,1.45,0
0113,20090703,3.30,3.38,3.30,3.30,1173000
0114,20090703,0.65,0.66,0.65,0.66,85000
0115,20090703,0.12,0.12,0.12,0.12,0
0116,20090703,5.75,5.90,5.75,5.84,200000
0117,20090703,0.57,0.62,0.57,0.63,74000
0118,20090703,0.42,0.42,0.42,0.42,0
0119,20090703,4.84,5.40,4.71,5.38,22304000
0120,20090703,0.32,0.32,0.29,0.29,340000
0121,20090703,0.135,0.135,0.132,0.132,3540000
0122,20090703,0.37,0.37,0.37,0.35,6000
0123,20090703,1.68,1.74,1.65,1.73,41552000
0124,20090703,1.37,1.37,1.30,1.32,1055250
0125,20090703,2.36,2.40,2.35,2.37,852000
0126,20090703,0.98,0.98,0.98,0.98,0
0127,20090703,13.12,13.22,12.92,12.94,5095164
0128,20090703,0.305,0.325,0.305,0.325,399972
0129,20090703,0.10,0.10,0.099,0.099,6616000
0130,20090703,1.00,1.04,1.00,1.04,114000
0131,20090703,1.70,1.73,1.63,1.72,466000
0132,20090703,0.22,0.23,0.22,0.23,355000
0133,20090703,13.80,14.32,13.74,14.32,368500
0135,20090703,5.91,6.24,5.91,6.16,14130000
0136,20090703,1.66,1.66,1.53,1.60,2932800
0137,20090703,2.22,2.25,2.18,2.24,478000
0138,20090703,0.64,0.66,0.64,0.66,170000
0139,20090703,0.15,0.158,0.15,0.156,2200000
0140,20090703,0.15,0.15,0.15,0.15,0
0141,20090703,0.62,0.62,0.62,0.62,0
0142,20090703,4.45,4.54,4.30,4.46,2508113
0143,20090703,0.074,0.085,0.074,0.081,18244000
0144,20090703,22.40,23.10,22.05,22.80,6789123
0145,20090703,0.85,0.85,0.85,0.85,0
0146,20090703,1.57,1.57,1.50,1.50,20000
0147,20090703,4.90,4.90,4.70,4.70,132500
0148,20090703,19.40,19.60,19.12,19.50,810684
0149,20090703,0.219,0.229,0.211,0.227,34000688
0151,20090703,4.35,4.60,4.32,4.59,10885470
0152,20090703,0.52,0.53,0.51,0.53,21185000
0154,20090703,1.01,1.03,0.99,1.02,2229000
0155,20090703,0.128,0.128,0.12,0.126,19761000
0156,20090703,0.145,0.15,0.145,0.149,4008000
0157,20090703,1.26,1.31,1.26,1.28,340000
0158,20090703,59.50,59.50,59.50,59.50,1000
0159,20090703,1.11,1.12,1.06,1.09,1016000
0160,20090703,1.94,1.97,1.94,1.97,50000
0161,20090703,2.40,2.45,2.33,2.45,294000
0162,20090703,0.265,0.275,0.265,0.265,700000
0163,20090703,0.98,0.98,0.98,0.98,0
0164,20090703,0.385,0.44,0.385,0.44,65000
0165,20090703,18.72,19.04,18.34,18.52,4077500
0166,20090703,0.465,0.495,0.445,0.49,130511000
0167,20090703,0.179,0.181,0.178,0.18,2704000
0168,20090703,24.10,25.20,24.10,24.95,1368230
0169,20090703,0.345,0.345,0.325,0.33,220000
0170,20090703,4.00,4.00,4.00,4.00,0
0171,20090703,1.10,1.20,1.10,1.17,2186000
0172,20090703,0.51,0.52,0.51,0.52,850000
0173,20090703,3.00,3.00,2.90,2.98,4211162
0174,20090703,0.51,0.51,0.51,0.51,0
0175,20090703,1.34,1.39,1.34,1.37,13370000
0176,20090703,0.22,0.223,0.218,0.223,310000
0177,20090703,5.93,5.99,5.85,5.90,5857068
0178,20090703,3.07,3.15,3.05,3.15,3756000
0179,20090703,2.02,2.05,2.00,2.04,2825000
0180,20090703,0.30,0.30,0.30,0.30,0
0181,20090703,0.63,0.63,0.61,0.62,360000
0182,20090703,0.80,0.85,0.79,0.85,50620000
0183,20090703,4.90,4.90,4.90,4.90,0
0184,20090703,3.17,3.17,3.17,3.17,0
0185,20090703,0.072,0.077,0.071,0.077,2350000
0186,20090703,0.74,0.79,0.74,0.79,136000
0187,20090703,1.43,1.50,1.43,1.50,1100000
0188,20090703,0.185,0.185,0.172,0.172,188000
0189,20090703,0.67,0.69,0.67,0.69,65000
0190,20090703,0.63,0.64,0.61,0.63,22114256
0191,20090703,0.425,0.425,0.425,0.425,0
0192,20090703,0.01,0.01,0.01,0.01,0
0193,20090703,0.057,0.057,0.054,0.056,12225000
0194,20090703,5.38,5.38,5.30,5.34,370000
0195,20090703,2.35,2.35,2.35,2.35,0
0196,20090703,1.67,1.71,1.65,1.70,6081000
0197,20090703,0.34,0.355,0.33,0.355,12077500
0198,20090703,0.164,0.164,0.164,0.164,0
0199,20090703,1.10,1.12,1.10,1.12,174000
0200,20090703,4.03,4.08,3.92,3.93,19722000
0201,20090703,0.11,0.112,0.11,0.112,402000
0202,20090703,0.053,0.054,0.052,0.053,41785000
0203,20090703,3.20,3.35,3.18,3.32,47194000
0204,20090703,1.94,2.04,1.91,1.99,910000
0205,20090703,0.151,0.151,0.148,0.148,3284000
0207,20090703,0.65,0.65,0.65,0.65,0
0208,20090703,0.78,0.81,0.78,0.79,1740000
0209,20090703,0.30,0.30,0.30,0.30,212000
0210,20090703,4.10,4.20,4.10,4.18,2008500
0211,20090703,0.016,0.016,0.016,0.016,0
0212,20090703,9.40,9.40,9.40,9.40,4000
0213,20090703,0.38,0.38,0.38,0.38,0
0214,20090703,0.79,0.81,0.79,0.81,138000
0215,20090703,1.09,1.12,1.06,1.10,19830960
0216,20090703,0.80,0.81,0.80,0.81,222000
0217,20090703,0.54,0.54,0.52,0.54,4320000
0218,20090703,4.05,4.09,3.99,4.09,3280000
0219,20090703,0.64,0.64,0.64,0.64,50000
0220,20090703,4.25,4.42,4.21,4.30,1380500
0221,20090703,0.32,0.36,0.30,0.36,18406000
0222,20090703,3.60,3.69,3.58,3.68,1132000
0223,20090703,0.37,0.37,0.35,0.37,1100000
0224,20090703,0.58,0.60,0.58,0.60,302000
0225,20090703,4.08,4.11,4.08,4.11,20000
0226,20090703,2.43,2.70,2.38,2.69,4736000
0227,20090703,1.01,1.04,1.01,1.04,2208000
0228,20090703,0.59,0.64,0.58,0.62,61804000
0229,20090703,0.58,0.60,0.58,0.60,1094000
0230,20090703,1.10,1.17,1.09,1.17,12093358
0231,20090703,0.101,0.103,0.086,0.10,1270000
0232,20090703,0.241,0.25,0.23,0.25,5354000
0233,20090703,0.87,0.88,0.86,0.86,6120000
0234,20090703,0.13,0.13,0.128,0.128,57600
0235,20090703,0.24,0.30,0.23,0.295,50720000
0236,20090703,1.12,1.12,1.12,1.12,0
0237,20090703,3.73,3.73,3.73,3.73,0
0239,20090703,1.24,1.28,1.24,1.25,15000
0240,20090703,0.275,0.325,0.275,0.30,13687482
0241,20090703,0.255,0.255,0.25,0.255,612000
0242,20090703,4.80,4.87,4.72,4.76,7867600
0243,20090703,0.30,0.31,0.30,0.31,229000
0244,20090703,0.25,0.25,0.25,0.25,165000
0245,20090703,0.086,0.091,0.083,0.089,32177000
0246,20090703,6.52,6.58,6.39,6.46,558000
0247,20090703,23.75,23.75,23.75,23.75,0
0248,20090703,0.23,0.23,0.23,0.23,0
0250,20090703,0.057,0.057,0.055,0.056,1360000
0251,20090703,3.15,3.20,3.10,3.20,46000
0252,20090703,1.50,1.50,1.50,1.50,0
0253,20090703,0.93,0.93,0.93,0.93,0
0254,20090703,0.245,0.25,0.245,0.25,1465000
0255,20090703,2.58,2.63,2.58,2.63,490000
0256,20090703,0.69,0.70,0.68,0.68,8622000
0257,20090703,2.10,2.20,2.10,2.17,6162000
0258,20090703,3.60,3.60,3.45,3.50,2312000
0259,20090703,0.41,0.41,0.41,0.41,0
0260,20090703,0.245,0.249,0.236,0.247,2260000
0261,20090703,0.01,0.01,0.01,0.01,325369984
0262,20090703,0.25,0.27,0.25,0.27,620000
0263,20090703,0.23,0.235,0.225,0.234,20232000
0264,20090703,0.54,0.54,0.54,0.54,0
0265,20090703,0.52,0.54,0.50,0.54,190000
0266,20090703,5.95,5.95,5.95,5.95,0
0267,20090703,15.28,15.66,15.12,15.30,6752535
0268,20090703,1.36,1.41,1.35,1.40,3456500
0269,20090703,0.09,0.095,0.088,0.095,15100000
0270,20090703,4.10,4.10,3.96,4.09,7014017
0271,20090703,0.68,0.68,0.68,0.68,0
0272,20090703,5.11,5.40,5.05,5.36,33648684
0273,20090703,1.19,1.22,1.19,1.22,2554960
0274,20090703,0.415,0.43,0.41,0.425,7804000
0275,20090703,0.66,0.68,0.64,0.68,3952960
0276,20090703,2.75,2.83,2.72,2.79,12416500
0277,20090703,3.00,3.00,3.00,3.00,0
0278,20090703,1.88,1.88,1.88,1.88,0
0279,20090703,0.112,0.112,0.104,0.104,9096640
0280,20090703,0.83,0.86,0.83,0.86,168000
0281,20090703,0.30,0.33,0.29,0.33,1708000
0282,20090703,0.99,1.02,0.99,1.00,1552800
0283,20090703,2.98,3.05,2.98,3.05,180000
0285,20090703,4.62,4.75,4.53,4.65,1530500
0286,20090703,0.35,0.38,0.35,0.37,4264980
0287,20090703,3.58,3.58,3.58,3.58,0
0288,20090703,0.225,0.225,0.225,0.225,20000
0289,20090703,8.91,8.91,8.87,8.90,37000
0290,20090703,0.435,0.44,0.425,0.44,866000
0291,20090703,14.90,15.24,14.80,15.16,5364209
0292,20090703,0.046,0.047,0.045,0.047,2701652
0293,20090703,10.32,10.42,10.20,10.32,2290114
0294,20090703,1.34,1.37,1.34,1.35,352000
0295,20090703,0.111,0.12,0.104,0.118,60204000
0296,20090703,0.68,0.68,0.68,0.68,0
0297,20090703,3.57,3.65,3.57,3.60,24539000
0298,20090703,0.37,0.38,0.36,0.38,523000
0299,20090703,0.78,0.81,0.78,0.81,3228000
0300,20090703,4.59,4.59,4.42,4.49,257000
0302,20090703,66.60,66.80,63.80,66.60,641500
0303,20090703,53.80,54.75,53.70,54.10,1233000
0304,20090703,1.50,1.50,1.50,1.50,0
0305,20090703,1.18,1.28,1.18,1.20,872000
0306,20090703,0.89,0.89,0.89,0.89,60000
0307,20090703,0.086,0.09,0.085,0.09,544000
0308,20090703,1.64,1.70,1.64,1.70,4638000
0309,20090703,0.26,0.27,0.255,0.265,4313000
0310,20090703,1.82,1.82,1.82,1.82,121000
0311,20090703,0.49,0.50,0.49,0.50,95000
0313,20090703,0.255,0.255,0.245,0.255,28770000
0315,20090703,4.95,4.96,4.79,4.92,244000
0316,20090703,34.00,34.30,32.55,34.05,915280
0317,20090703,13.80,14.30,13.50,14.00,698000
0318,20090703,0.217,0.217,0.19,0.201,35730000
0319,20090703,1.02,1.02,1.00,1.01,236000
0320,20090703,0.71,0.71,0.71,0.71,0
0321,20090703,6.18,6.33,6.00,6.18,3538985
0322,20090703,12.60,12.68,12.40,12.58,840000
0323,20090703,4.84,5.00,4.84,4.95,8612000
0326,20090703,0.225,0.244,0.22,0.24,16086050
0328,20090703,1.92,1.94,1.92,1.98,90000
0329,20090703,0.40,0.40,0.35,0.39,1388000
0330,20090703,42.25,44.40,42.25,44.20,5457393
0332,20090703,0.133,0.138,0.131,0.138,632000
0333,20090703,0.335,0.35,0.335,0.35,50000
0334,20090703,0.18,0.18,0.18,0.18,856000
0335,20090703,0.80,0.80,0.80,0.80,90000
0336,20090703,8.16,8.30,8.00,8.15,8094780
0337,20090703,3.01,3.20,3.01,3.18,1634000
0338,20090703,2.61,2.70,2.61,2.67,11866000
0339,20090703,0.40,0.41,0.40,0.41,60000
0340,20090703,0.43,0.435,0.405,0.43,36704000
0341,20090703,15.24,15.50,15.24,15.48,124000
0342,20090703,0.45,0.465,0.45,0.455,120000
0343,20090703,0.52,0.55,0.52,0.54,150000
0345,20090703,4.07,4.10,4.00,4.09,1298000
0346,20090703,0.86,0.90,0.84,0.89,20230000
0347,20090703,12.62,13.16,12.62,12.92,8395176
0348,20090703,0.15,0.158,0.15,0.158,1832000
0349,20090703,14.40,14.44,14.20,14.20,837817
0350,20090703,1.38,1.44,1.38,1.42,895000
0351,20090703,0.139,0.142,0.136,0.142,26910000
0352,20090703,0.35,0.35,0.35,0.35,60000
0353,20090703,0.123,0.126,0.119,0.125,42116000
0355,20090703,0.38,0.385,0.37,0.375,2640400
0356,20090703,0.48,0.48,0.48,0.48,0
0357,20090703,4.83,4.83,4.70,4.72,302000
0358,20090703,12.50,13.06,12.50,12.88,26488124
0359,20090703,0.61,0.63,0.61,0.62,596000
0360,20090703,1.03,1.03,1.00,1.00,232000
0361,20090703,0.41,0.415,0.38,0.385,504000
0362,20090703,0.198,0.212,0.198,0.209,5770000
0363,20090703,32.10,32.90,32.00,32.65,967752
0364,20090703,0.30,0.32,0.30,0.32,3852000
0365,20090703,0.16,0.16,0.16,0.162,200000
0366,20090703,4.35,4.35,4.14,4.20,174000
0367,20090703,0.57,0.59,0.57,0.58,752000
0368,20090703,3.28,3.39,3.28,3.36,2378500
0369,20090703,2.09,2.25,2.08,2.25,42000
0370,20090703,0.053,0.058,0.048,0.056,44380000
0371,20090703,1.52,1.62,1.52,1.62,34132236
0372,20090703,0.53,0.56,0.53,0.55,2864000
0373,20090703,17.98,17.98,17.98,17.98,0
0374,20090703,2.10,2.10,2.10,2.10,0
0375,20090703,3.70,3.95,3.70,3.89,236000
0376,20090703,0.10,0.10,0.10,0.10,0
0377,20090703,0.395,0.395,0.395,0.395,0
0378,20090703,1.81,1.85,1.78,1.78,270000
0379,20090703,0.29,0.305,0.28,0.305,2580000
0380,20090703,0.073,0.077,0.072,0.074,61740000
0381,20090703,0.265,0.265,0.255,0.255,1100000
0382,20090703,0.25,0.265,0.25,0.255,3634000
0383,20090703,0.77,0.78,0.77,0.78,624000
0384,20090703,1.89,1.89,1.84,1.89,4752000
0385,20090703,0.285,0.35,0.285,0.35,115400
0386,20090703,5.82,6.00,5.80,5.96,158566608
0387,20090703,0.46,0.50,0.46,0.50,48000
0388,20090703,118.40,121.30,118.20,120.50,6626609
0390,20090703,6.11,6.34,6.10,6.31,17284300
0391,20090703,0.495,0.50,0.485,0.50,200000
0392,20090703,40.40,40.70,39.45,39.75,550030
0393,20090703,2.00,2.04,1.99,2.03,418000
0395,20090703,3.92,4.10,3.80,4.10,107200
0396,20090703,1.16,1.23,1.16,1.23,730000
0397,20090703,0.52,0.53,0.48,0.51,3364400
0398,20090703,1.54,1.56,1.54,1.56,244000
0399,20090703,0.38,0.385,0.315,0.345,79440000
0402,20090703,0.335,0.335,0.325,0.335,1122000
0403,20090703,0.415,0.44,0.415,0.44,210000
0404,20090703,0.77,0.78,0.76,0.78,216000
0405,20090703,2.54,2.60,2.54,2.60,651000
0406,20090703,1.04,1.08,1.04,1.08,238000
0408,20090703,4.17,4.38,4.17,4.32,630500
0409,20090703,0.40,0.405,0.395,0.395,3190000
0410,20090703,4.85,5.15,4.75,5.12,19997300
0411,20090703,3.30,3.30,3.30,3.30,0
0412,20090703,1.19,1.23,1.18,1.18,1162000
0413,20090703,0.62,0.62,0.62,0.62,464000
0416,20090703,3.32,3.32,3.32,3.32,154000
0417,20090703,1.89,1.89,1.83,1.87,398000
0418,20090703,0.35,0.36,0.35,0.355,500000
0419,20090703,0.057,0.058,0.056,0.057,18500000
0420,20090703,0.70,0.86,0.70,0.81,30868000
0422,20090703,0.94,0.94,0.89,0.91,3460000
0423,20090703,1.62,1.62,1.59,1.61,362175
0425,20090703,7.14,7.14,6.90,7.04,3484000
0426,20090703,0.25,0.25,0.24,0.25,18000
0428,20090703,4.00,4.00,4.00,4.00,0
0430,20090703,0.12,0.134,0.119,0.128,8246000
0431,20090703,0.38,0.38,0.38,0.38,0
0432,20090703,1.82,1.83,1.78,1.81,504000
0433,20090703,0.65,0.75,0.64,0.75,110661792
0435,20090703,1.50,1.52,1.50,1.51,2989000
0438,20090703,0.475,0.495,0.475,0.49,1490000
0439,20090703,0.025,0.025,0.025,0.025,0
0440,20090703,30.40,31.30,30.40,31.15,267600
0444,20090703,0.53,0.53,0.53,0.53,0
0448,20090703,0.465,0.485,0.465,0.485,80000
0450,20090703,1.28,1.28,1.28,1.28,0
0451,20090703,1.90,1.90,1.90,1.90,0
0455,20090703,0.44,0.45,0.44,0.445,252000
0456,20090703,0.265,0.265,0.265,0.265,0
0457,20090703,0.76,0.78,0.74,0.75,596000
0458,20090703,1.65,1.65,1.65,1.65,0
0462,20090703,0.79,0.89,0.76,0.86,3658000
0464,20090703,0.495,0.495,0.495,0.495,60000
0467,20090703,0.59,0.60,0.57,0.59,1373000
0469,20090703,0.185,0.185,0.185,0.185,0
0471,20090703,0.14,0.152,0.135,0.149,7510000
0472,20090703,0.63,0.64,0.61,0.61,2223000
0474,20090703,0.76,0.76,0.76,0.76,0
0475,20090703,0.51,0.53,0.51,0.53,246000
0476,20090703,0.53,0.56,0.50,0.55,3062750
0477,20090703,0.77,0.78,0.77,0.77,72000
0479,20090703,0.025,0.025,0.025,0.025,0
0480,20090703,3.00,3.10,2.98,3.09,1067200
0482,20090703,0.86,0.86,0.81,0.83,82000
0483,20090703,1.00,1.00,1.00,1.00,0
0485,20090703,0.275,0.275,0.275,0.275,410000
0487,20090703,0.35,0.35,0.335,0.345,2068000
0488,20090703,0.122,0.126,0.122,0.124,12090000
0489,20090703,6.62,6.78,6.51,6.68,20398910
0491,20090703,0.05,0.05,0.05,0.05,0
0493,20090703,1.70,1.83,1.70,1.74,97843104
0494,20090703,20.55,21.30,20.35,20.85,7066914
0495,20090703,0.20,0.20,0.20,0.20,0
0496,20090703,0.76,0.79,0.72,0.77,487000
0497,20090703,0.163,0.168,0.16,0.168,1460000
0498,20090703,0.32,0.36,0.31,0.355,9028000
0499,20090703,0.68,0.68,0.68,0.68,20000
0500,20090703,0.50,0.51,0.50,0.51,1337000
0501,20090703,0.01,0.01,0.01,0.01,0
0502,20090703,0.58,0.58,0.58,0.58,0
0504,20090703,0.034,0.034,0.034,0.034,0
0505,20090703,1.15,1.17,1.15,1.16,1303000
0506,20090703,4.58,4.64,4.58,4.64,262000
0508,20090703,1.05,1.05,1.05,1.05,0
0509,20090703,0.26,0.26,0.25,0.26,2865000
0511,20090703,31.90,31.90,30.70,31.50,733000
0512,20090703,0.38,0.38,0.38,0.38,200000
0513,20090703,0.84,0.86,0.80,0.86,54000
0515,20090703,0.82,0.82,0.82,0.82,20000
0516,20090703,0.241,0.241,0.225,0.228,764000
0517,20090703,3.83,3.90,3.79,3.87,858000
0518,20090703,1.55,1.56,1.51,1.57,150000
0519,20090703,0.202,0.202,0.202,0.202,80000
0521,20090703,0.52,0.54,0.52,0.53,706000
0522,20090703,40.85,42.10,39.50,42.00,750400
0524,20090703,0.40,0.40,0.40,0.40,0
0525,20090703,3.70,3.71,3.60,3.66,3335000
0526,20090703,0.29,0.30,0.285,0.29,3585000
0527,20090703,0.37,0.37,0.37,0.37,80000
0528,20090703,0.385,0.385,0.365,0.365,422000
0528,20090703,0.385,0.385,0.365,0.365,422000
0529,20090703,1.12,1.15,1.12,1.15,100000
0530,20090703,0.60,0.66,0.59,0.66,6442507
0531,20090703,1.22,1.29,1.22,1.28,3850830
0532,20090703,0.64,0.64,0.64,0.64,2440000
0533,20090703,1.75,1.75,1.73,1.75,140000
0535,20090703,0.14,0.141,0.14,0.14,1558000
0536,20090703,0.82,0.83,0.82,0.83,334000
0538,20090703,5.00,5.00,4.85,4.90,514000
0539,20090703,0.96,1.02,0.96,1.01,3586000
0542,20090703,0.069,0.069,0.066,0.067,3796000
0543,20090703,1.78,1.78,1.76,1.77,551000
0544,20090703,0.058,0.066,0.055,0.061,23480000
0546,20090703,3.12,3.29,3.07,3.10,8418000
0547,20090703,0.155,0.161,0.149,0.15,29700000
0548,20090703,3.75,3.75,3.62,3.69,1802000
0549,20090703,0.375,0.40,0.375,0.39,208000
0550,20090703,0.81,0.81,0.81,0.81,102000
0551,20090703,18.72,19.36,18.60,19.10,1485580
0552,20090703,4.72,4.77,4.70,4.76,6405000
0553,20090703,1.64,1.64,1.60,1.62,892000
0554,20090703,0.375,0.39,0.36,0.39,1482000
0555,20090703,0.60,0.61,0.60,0.61,21852120
0556,20090703,1.11,1.14,1.10,1.12,186000
0557,20090703,0.55,0.55,0.55,0.55,0
0558,20090703,0.79,0.79,0.79,0.79,5000
0559,20090703,0.40,0.465,0.40,0.465,5454000
0560,20090703,1.09,1.10,1.09,1.10,192000
0563,20090703,4.95,4.95,4.95,4.95,0
0565,20090703,0.223,0.223,0.213,0.22,330000
0566,20090703,0.57,0.63,0.52,0.62,2030000
0567,20090703,0.40,0.40,0.40,0.40,226000
0568,20090703,0.96,0.99,0.96,0.98,8482000
0568,20090703,0.96,0.99,0.96,0.98,8482000
0569,20090703,2.85,3.00,2.85,3.00,3174000
0570,20090703,0.70,0.70,0.70,0.70,762000
0571,20090703,0.96,1.02,0.96,1.01,2404000
0572,20090703,0.29,0.29,0.29,0.29,0
0573,20090703,2.20,2.30,2.20,2.23,2092000
0575,20090703,0.247,0.255,0.246,0.249,15309200
0576,20090703,6.40,6.40,6.20,6.24,5612009
0577,20090703,0.55,0.55,0.55,0.55,6884
0578,20090703,1.26,1.28,1.22,1.22,7484800
0581,20090703,1.91,1.91,1.84,1.90,698000
0582,20090703,1.75,1.80,1.70,1.73,430000
0583,20090703,1.25,1.26,1.25,1.26,146000
0585,20090703,0.55,0.60,0.54,0.60,4850000
0586,20090703,0.00,0.00,0.00,0.00,0
0587,20090703,0.86,0.90,0.85,0.90,1074000
0588,20090703,2.66,3.16,2.66,3.14,41012100
0589,20090703,18.18,18.84,18.16,18.40,420500
0590,20090703,3.45,3.60,3.45,3.55,914000
0592,20090703,0.325,0.33,0.325,0.325,311250
0593,20090703,2.73,2.73,2.73,2.73,10000
0595,20090703,0.275,0.275,0.275,0.28,50000
0597,20090703,0.176,0.178,0.174,0.178,5406000
0598,20090703,1.76,1.76,1.70,1.73,8081000
0599,20090703,0.75,0.75,0.75,0.75,37100
0600,20090703,0.236,0.295,0.236,0.295,122013000
0601,20090703,0.154,0.154,0.154,0.154,200000
0602,20090703,0.35,0.36,0.34,0.36,2015000
0603,20090703,0.36,0.365,0.355,0.365,3220000
0604,20090703,3.25,3.50,3.14,3.40,36984416
0605,20090703,0.315,0.33,0.30,0.33,4320000
0606,20090703,5.20,5.20,4.98,5.08,4697718
0607,20090703,0.48,0.48,0.48,0.48,0
0608,20090703,1.42,1.42,1.42,1.42,30000
0609,20090703,0.43,0.43,0.43,0.43,360000
0610,20090703,1.29,1.29,1.29,1.29,80000
0611,20090703,0.355,0.36,0.335,0.355,1234000
0612,20090703,0.105,0.12,0.104,0.12,2232000
0613,20090703,0.09,0.093,0.089,0.092,31964000
0616,20090703,0.134,0.134,0.134,0.134,0
0617,20090703,1.32,1.33,1.30,1.31,543390
0618,20090703,0.23,0.24,0.23,0.235,366000
0619,20090703,0.066,0.066,0.065,0.066,210000
0620,20090703,0.041,0.043,0.04,0.042,20720000
0621,20090703,1.30,1.30,1.30,1.30,0
0622,20090703,0.18,0.189,0.176,0.188,32640874
0623,20090703,1.75,1.80,1.75,1.76,205000
0625,20090703,2.80,2.97,2.80,2.97,694000
0626,20090703,3.50,3.53,3.48,3.49,1067000
0627,20090703,0.014,0.014,0.014,0.014,0
0628,20090703,0.41,0.42,0.405,0.42,929629
0629,20090703,1.13,1.20,1.12,1.17,1133000
0630,20090703,0.15,0.16,0.147,0.155,4988000
0632,20090703,0.485,0.50,0.43,0.50,291000
0635,20090703,1.80,1.83,1.80,1.83,24000
0636,20090703,3.73,3.73,3.64,3.65,3816000
0637,20090703,0.69,0.70,0.69,0.70,330000
0638,20090703,1.20,1.20,1.20,1.20,208000
0639,20090703,4.21,4.46,4.15,4.42,22310916
0641,20090703,1.89,2.27,1.89,2.25,5002000
0643,20090703,0.23,0.255,0.23,0.25,500000
0645,20090703,0.54,0.54,0.54,0.54,140000
0646,20090703,0.175,0.175,0.175,0.175,0
0647,20090703,0.15,0.15,0.15,0.15,100000
0648,20090703,0.062,0.066,0.06,0.066,44518000
0650,20090703,0.40,0.425,0.40,0.425,110000
0651,20090703,0.016,0.016,0.016,0.016,0
0653,20090703,3.83,3.83,3.60,3.76,2178000
0655,20090703,0.71,0.71,0.69,0.71,505289
0656,20090703,4.67,4.87,4.60,4.83,6718500
0657,20090703,0.34,0.34,0.34,0.34,0
0658,20090703,15.66,16.44,15.60,16.32,4987200
0659,20090703,14.68,14.70,14.24,14.32,325039
0660,20090703,0.26,0.265,0.255,0.26,3890000
0661,20090703,0.61,0.62,0.60,0.62,19896000
0662,20090703,2.39,2.40,2.35,2.40,32000
0663,20090703,0.155,0.162,0.153,0.158,3760000
0665,20090703,2.08,2.15,2.03,2.12,1764103
0666,20090703,0.14,0.145,0.14,0.145,908000
0667,20090703,0.90,0.90,0.89,0.89,394000
0668,20090703,1.65,1.65,1.60,1.65,452000
0669,20090703,5.42,5.72,5.36,5.70,7900900
0670,20090703,1.74,1.74,1.74,1.74,0
0672,20090703,2.92,3.18,2.87,3.15,2924200
0673,20090703,0.201,0.202,0.201,0.203,8500
0674,20090703,0.40,0.41,0.39,0.40,132144000
0675,20090703,0.32,0.32,0.32,0.32,0
0676,20090703,1.36,1.36,1.36,1.36,30000
0677,20090703,0.36,0.38,0.36,0.38,1386000
0678,20090703,1.03,1.03,1.02,1.02,175000
0679,20090703,0.285,0.29,0.28,0.29,410000
0680,20090703,0.074,0.074,0.071,0.074,29350000
0681,20090703,0.34,0.365,0.33,0.355,10414000
0682,20090703,4.52,4.52,4.45,4.49,6300048
0683,20090703,35.80,35.85,33.80,35.85,4058200
0684,20090703,1.04,1.04,1.04,1.04,18000
0685,20090703,1.00,1.00,1.00,1.00,20000
0686,20090703,0.58,0.60,0.58,0.60,30000
0687,20090703,0.82,0.86,0.81,0.83,610000
0688,20090703,17.50,17.94,16.96,17.88,23257240
0689,20090703,0.162,0.172,0.16,0.169,12560000
0690,20090703,0.088,0.092,0.085,0.091,232346000
0691,20090703,5.06,5.16,5.04,5.10,6579000
0692,20090703,0.20,0.20,0.20,0.21,20000
0693,20090703,1.35,1.35,1.35,1.35,0
0694,20090703,5.25,5.34,5.18,5.29,3830000
0696,20090703,4.36,4.50,4.23,4.50,1215000
0697,20090703,1.26,1.31,1.24,1.29,47770000
0698,20090703,0.116,0.118,0.112,0.116,2930000
0700,20090703,89.00,89.95,88.00,88.75,2996955
0701,20090703,0.165,0.177,0.165,0.171,214000
0702,20090703,0.26,0.275,0.255,0.27,17230000
0703,20090703,0.41,0.44,0.37,0.425,241800
0704,20090703,0.495,0.495,0.49,0.495,190000
0705,20090703,1.68,1.68,1.66,1.65,12000
0706,20090703,0.31,0.38,0.31,0.35,38490000
0707,20090703,0.265,0.285,0.26,0.285,174000
0708,20090703,0.248,0.255,0.238,0.255,1170000
0709,20090703,1.63,1.63,1.55,1.55,10419000
0710,20090703,1.91,1.95,1.91,1.93,492296
0711,20090703,0.53,0.57,0.53,0.57,764000
0713,20090703,0.153,0.153,0.153,0.153,0
0715,20090703,0.58,0.60,0.58,0.59,2790000
0716,20090703,0.82,0.87,0.81,0.85,17936000
0717,20090703,0.39,0.39,0.38,0.385,2232000
0718,20090703,0.39,0.43,0.34,0.34,3655000
0719,20090703,1.98,2.02,1.97,2.00,170000
0720,20090703,0.335,0.335,0.335,0.335,0
0721,20090703,0.094,0.094,0.094,0.094,500000
0722,20090703,2.02,2.02,2.00,2.02,133500
0723,20090703,0.10,0.102,0.092,0.095,42140000
0724,20090703,0.27,0.27,0.248,0.26,11620000
0725,20090703,0.60,0.60,0.60,0.60,0
0726,20090703,0.36,0.36,0.36,0.36,0
0727,20090703,0.50,0.50,0.50,0.50,0
0728,20090703,3.74,3.74,3.65,3.70,175790544
0729,20090703,0.108,0.109,0.10,0.109,3980000
0730,20090703,0.465,0.465,0.465,0.465,0
0731,20090703,0.72,0.72,0.63,0.64,70000
0732,20090703,5.95,6.03,5.92,6.01,300000
0733,20090703,2.32,2.50,2.32,2.50,340000
0735,20090703,0.53,0.57,0.52,0.55,41130008
0736,20090703,0.098,0.104,0.09,0.091,41560000
0737,20090703,4.25,4.36,4.25,4.33,1257000
0738,20090703,0.95,0.97,0.95,0.97,598000
0739,20090703,1.91,2.04,1.90,2.00,3941000
0743,20090703,5.32,5.47,5.25,5.44,1296500
0745,20090703,0.245,0.265,0.221,0.25,4240000
0746,20090703,1.38,1.38,1.38,1.38,0
0747,20090703,0.60,0.60,0.60,0.60,0
0749,20090703,0.22,0.22,0.22,0.22,0
0750,20090703,3.89,4.05,3.80,4.03,2978000
0751,20090703,1.71,1.72,1.66,1.71,5354000
0752,20090703,0.99,1.07,0.97,1.06,5584000
0753,20090703,3.71,3.81,3.71,3.80,4676211
0754,20090703,11.80,12.36,11.54,12.24,11986000
0755,20090703,0.26,0.26,0.245,0.26,7645000
0756,20090703,0.85,0.85,0.85,0.84,40000
0757,20090703,2.48,2.66,2.48,2.66,5404000
0758,20090703,0.18,0.20,0.176,0.20,6802000
0759,20090703,0.15,0.175,0.14,0.164,1070000
0760,20090703,0.50,0.53,0.50,0.51,18335000
0761,20090703,0.215,0.217,0.206,0.21,64136000
0762,20090703,9.70,10.30,9.70,10.02,19458818
0763,20090703,26.35,26.65,26.25,26.45,3063450
0764,20090703,0.50,0.54,0.50,0.53,206800
0765,20090703,0.35,0.37,0.35,0.355,884000
0766,20090703,0.195,0.207,0.19,0.197,25060000
0767,20090703,0.068,0.072,0.065,0.065,1300000
0768,20090703,0.062,0.062,0.062,0.062,180000
0769,20090703,1.48,1.51,1.47,1.49,8254000
0770,20090703,1.45,1.45,1.45,1.45,0
0771,20090703,2.49,2.53,2.48,2.49,1362000
0773,20090703,6.32,6.80,6.31,6.66,25825000
0789,20090703,1.04,1.07,1.02,1.04,457000
0794,20090703,1.18,1.18,1.13,1.17,720000
0800,20090703,3.30,3.34,3.20,3.28,2715000
0802,20090703,8.18,8.20,7.99,8.08,1264814
0806,20090703,3.32,3.43,3.26,3.42,877000
0808,20090703,1.07,1.09,1.06,1.08,1068000
0809,20090703,1.33,1.36,1.29,1.35,4729000
0810,20090703,0.28,0.30,0.275,0.30,30840000
0811,20090703,2.72,2.82,2.72,2.79,594000
0812,20090703,0.31,0.31,0.285,0.31,242000
0813,20090703,15.18,15.94,15.02,15.78,8593454
0814,20090703,3.93,4.30,3.93,4.29,1749000
0817,20090703,2.68,2.87,2.68,2.86,41620860
0818,20090703,1.25,1.25,1.18,1.20,4347000
0819,20090703,2.23,2.25,2.17,2.24,3630000
0820,20090703,6.50,6.58,6.49,6.56,300000
0822,20090703,0.285,0.29,0.28,0.285,772000
0823,20090703,16.90,17.30,16.80,17.16,7795464
0825,20090703,6.00,6.19,5.85,6.11,2058291
0826,20090703,2.46,2.51,2.45,2.51,446000
0828,20090703,1.78,1.78,1.69,1.76,1341000
0832,20090703,2.66,2.71,2.62,2.68,4096000
0833,20090703,0.375,0.375,0.375,0.375,30000
0834,20090703,1.05,1.06,1.03,1.04,164000
0835,20090703,0.31,0.32,0.31,0.315,10421000
0836,20090703,16.98,17.06,16.60,16.76,10076043
0838,20090703,0.68,0.70,0.68,0.68,428000
0840,20090703,0.76,0.79,0.74,0.79,252000
0841,20090703,1.24,1.29,1.24,1.29,558000
0848,20090703,1.76,1.88,1.76,1.85,5600000
0850,20090703,0.40,0.415,0.37,0.415,53544000
0851,20090703,0.89,0.90,0.86,0.90,320000
0852,20090703,4.05,4.18,4.05,4.18,415000
0855,20090703,1.91,1.92,1.86,1.90,2726000
0856,20090703,1.18,1.18,1.14,1.18,4928000
0857,20090703,8.38,8.54,8.35,8.53,92517280
0858,20090703,1.97,1.97,1.97,1.97,0
0859,20090703,0.57,0.57,0.57,0.57,0
0860,20090703,0.56,0.60,0.56,0.58,3906099
0861,20090703,5.46,5.46,5.19,5.25,4090800
0862,20090703,3.90,4.11,3.68,4.10,404000
0866,20090703,2.65,2.80,2.56,2.68,279205216
0868,20090703,6.55,6.55,6.28,6.35,11185833
0869,20090703,0.14,0.15,0.14,0.15,61000
0870,20090703,0.65,0.65,0.65,0.65,0
0874,20090703,3.82,4.00,3.82,3.96,1453946
0875,20090703,0.043,0.043,0.043,0.043,0
0876,20090703,0.50,0.50,0.50,0.50,0
0878,20090703,3.38,3.40,3.37,3.40,152960
0880,20090703,2.78,2.84,2.75,2.82,4790000
0882,20090703,4.77,4.95,4.77,4.85,1808000
0883,20090703,9.30,9.43,9.25,9.38,60854652
0885,20090703,0.23,0.23,0.215,0.22,17478000
0886,20090703,3.05,3.14,3.01,3.10,4668000
0887,20090703,0.285,0.30,0.285,0.30,5030000
0888,20090703,0.61,0.61,0.61,0.61,2000
0889,20090703,0.91,1.05,0.91,1.05,80000
0894,20090703,1.50,1.57,1.49,1.51,1248000
0896,20090703,0.61,0.62,0.61,0.62,32000
0897,20090703,0.102,0.104,0.101,0.104,39826000
0898,20090703,0.153,0.153,0.153,0.153,8000
0899,20090703,0.285,0.285,0.275,0.28,10510000
0900,20090703,4.80,4.80,4.80,4.80,32000
0901,20090703,0.11,0.11,0.103,0.106,2190000
0902,20090703,5.53,5.60,5.50,5.53,21707176
0903,20090703,3.52,3.52,3.47,3.50,3877849
0904,20090703,8.40,8.40,8.15,8.35,213000
0905,20090703,0.163,0.168,0.162,0.162,400000
0906,20090703,15.28,15.28,15.28,15.28,0
0907,20090703,0.73,0.73,0.73,0.73,0
0908,20090703,0.53,0.57,0.53,0.57,1826000
0909,20090703,1.06,1.20,1.05,1.09,5720000
0910,20090703,0.36,0.365,0.34,0.355,93742000
0912,20090703,0.58,0.58,0.58,0.58,0
0913,20090703,0.064,0.066,0.06,0.064,32311200
0914,20090703,48.45,49.50,47.60,48.80,1810740
0915,20090703,0.28,0.325,0.275,0.29,6984000
0917,20090703,4.27,4.30,4.12,4.28,7560000
0918,20090703,0.155,0.156,0.153,0.153,1970000
0919,20090703,0.90,0.93,0.90,0.91,788000
0921,20090703,1.40,1.40,1.40,1.40,0
0922,20090703,0.46,0.46,0.445,0.45,27460000
0925,20090703,0.75,0.91,0.75,0.86,9170000
0927,20090703,1.56,1.60,1.56,1.60,88000
0928,20090703,0.40,0.40,0.40,0.40,0
0929,20090703,0.44,0.445,0.43,0.445,2010000
0931,20090703,0.405,0.425,0.325,0.42,133915000
0933,20090703,2.40,2.71,2.40,2.63,9580000
0934,20090703,1.39,1.45,1.35,1.44,2166000
0938,20090703,0.39,0.395,0.38,0.38,1860000
0939,20090703,5.90,5.98,5.87,5.95,307281696
0941,20090703,75.70,76.90,75.15,76.45,16448640
0943,20090703,0.27,0.325,0.27,0.32,7754000
0945,20090703,133.10,135.50,132.00,134.80,295056
0952,20090703,0.30,0.33,0.30,0.33,428000
0959,20090703,0.238,0.245,0.23,0.244,21755500
0963,20090703,1.35,1.35,1.35,1.35,0
0966,20090703,17.08,18.44,17.00,18.30,2299000
0968,20090703,3.16,3.24,3.16,3.20,1379000
0969,20090703,0.95,0.98,0.93,0.98,226000
0970,20090703,0.345,0.355,0.34,0.355,10208000
0978,20090703,0.093,0.093,0.085,0.088,240000
0979,20090703,0.355,0.415,0.35,0.36,1538000
0980,20090703,13.00,13.40,12.92,13.10,983000
0981,20090703,0.395,0.40,0.39,0.40,28986568
0982,20090703,1.70,1.70,1.70,1.70,20000
0983,20090703,10.02,10.28,9.93,10.16,1250000
0984,20090703,13.00,13.00,13.00,13.00,4000
0985,20090703,0.23,0.24,0.225,0.24,24572406
0986,20090703,0.67,0.67,0.64,0.65,1524000
0987,20090703,0.68,0.68,0.68,0.68,60000
0988,20090703,0.93,0.93,0.89,0.92,2807071
0989,20090703,0.13,0.139,0.13,0.139,151000
0990,20090703,0.163,0.19,0.163,0.177,1254000
0991,20090703,4.60,4.75,4.55,4.68,28395646
0992,20090703,2.81,2.83,2.75,2.81,52823968
0993,20090703,0.199,0.20,0.19,0.199,632000
0995,20090703,4.45,4.54,4.35,4.38,3458000
0996,20090703,2.15,2.28,2.15,2.20,16473000
0997,20090703,1.51,1.51,1.51,1.51,0
0998,20090703,5.05,5.31,5.03,5.27,54321368
0999,20090703,0.72,0.75,0.72,0.75,1180000
1000,20090703,4.09,4.10,4.09,4.10,20000
1001,20090703,0.55,0.56,0.55,0.55,496000
1003,20090703,1.63,1.65,1.60,1.62,2460000
1004,20090703,1.70,1.70,1.70,1.70,0
1005,20090703,0.44,0.44,0.435,0.435,158000
1008,20090703,1.28,1.29,1.28,1.29,506000
1010,20090703,0.199,0.199,0.199,0.199,0
1013,20090703,0.113,0.117,0.106,0.108,242000
1031,20090703,0.155,0.159,0.151,0.158,8098000
1033,20090703,1.59,1.66,1.59,1.63,31446000
1036,20090703,7.65,7.65,7.65,7.65,0
1037,20090703,0.29,0.29,0.29,0.29,50000
1038,20090703,27.60,27.60,27.20,27.30,892567
1041,20090703,0.024,0.024,0.021,0.023,87232000
1043,20090703,4.90,4.92,4.70,4.84,1986000
1044,20090703,36.20,37.45,36.05,37.00,760880
1045,20090703,1.17,1.27,1.17,1.23,158000
1046,20090703,0.09,0.10,0.09,0.10,1405000
1047,20090703,0.34,0.34,0.34,0.34,40000
1049,20090703,1.70,1.78,1.70,1.78,14000
1050,20090703,0.395,0.41,0.39,0.41,220000
1051,20090703,0.39,0.40,0.37,0.395,1458754944
1052,20090703,3.01,3.01,3.01,3.01,20000
1053,20090703,3.05,3.09,3.01,3.06,1391375
1055,20090703,2.00,2.06,2.00,2.03,10222000
1058,20090703,0.32,0.32,0.32,0.32,0
1059,20090703,0.186,0.189,0.183,0.189,5430000
1060,20090703,0.49,0.53,0.49,0.52,20915916
1062,20090703,0.145,0.145,0.145,0.145,0
1063,20090703,0.236,0.24,0.223,0.229,9036000
1064,20090703,0.72,0.72,0.72,0.72,0
1065,20090703,1.88,1.94,1.88,1.91,1458000
1068,20090703,11.80,11.82,11.62,11.76,5799954
1070,20090703,3.00,3.11,2.98,3.11,1051643
1071,20090703,2.43,2.65,2.43,2.56,21565000
1072,20090703,27.05,27.85,27.05,27.65,541968
1073,20090703,0.71,0.73,0.70,0.72,210000
1076,20090703,0.295,0.295,0.295,0.295,0
1083,20090703,2.63,2.63,2.55,2.58,236000
1088,20090703,28.05,29.30,27.80,29.00,19672600
1093,20090703,3.72,3.78,3.68,3.76,6529000
1094,20090703,0.94,1.02,0.93,1.02,26152000
1097,20090703,0.73,0.74,0.71,0.72,151000
1098,20090703,5.97,5.97,5.18,5.76,467000
1100,20090703,0.93,0.93,0.93,0.93,0
1104,20090703,0.67,0.70,0.66,0.69,10360000
1105,20090703,0.40,0.41,0.40,0.41,334000
1108,20090703,0.87,0.87,0.87,0.87,0
1109,20090703,16.72,17.72,16.52,17.48,17646198
1111,20090703,13.44,13.50,13.30,13.42,34000
1114,20090703,0.89,0.96,0.89,0.93,27394000
1116,20090703,0.98,1.04,0.97,1.04,456000
1118,20090703,0.29,0.29,0.29,0.29,0
1120,20090703,2.31,2.31,2.31,2.31,0
1122,20090703,1.38,1.48,1.38,1.46,2385513
1123,20090703,0.45,0.465,0.45,0.465,190000
1124,20090703,0.66,0.75,0.66,0.73,12932000
1125,20090703,0.255,0.26,0.255,0.26,5285000
1126,20090703,0.28,0.28,0.28,0.28,0
1129,20090703,0.28,0.295,0.27,0.285,13884000
1130,20090703,0.091,0.096,0.09,0.095,4080000
1131,20090703,0.51,0.51,0.51,0.51,420000
1132,20090703,3.00,3.00,3.00,3.00,0
1133,20090703,7.25,7.27,7.08,7.23,3522400
1135,20090703,8.90,8.90,8.90,8.90,4000
1136,20090703,2.91,2.97,2.88,2.92,1854000
1137,20090703,1.61,1.65,1.61,1.65,12000
1138,20090703,9.90,10.08,9.75,9.84,16509843
1139,20090703,0.149,0.149,0.149,0.149,0
1140,20090703,0.90,0.90,0.76,0.78,60000
1141,20090703,1.18,1.18,1.09,1.15,16658000
1142,20090703,0.079,0.082,0.077,0.081,221220000
1149,20090703,0.42,0.42,0.42,0.42,48000
1155,20090703,1.82,2.18,1.80,2.13,13911000
1159,20090703,0.125,0.125,0.125,0.125,200000
1160,20090703,0.36,0.36,0.36,0.36,0
1161,20090703,2.23,2.26,2.18,2.20,2166000
1163,20090703,0.265,0.275,0.26,0.27,2076000
1164,20090703,0.239,0.239,0.21,0.22,3275000
1166,20090703,0.055,0.056,0.053,0.055,70564000
1168,20090703,1.23,1.26,1.20,1.23,12373500
1169,20090703,1.08,1.10,1.07,1.10,2137000
1170,20090703,0.75,0.75,0.75,0.75,0
1171,20090703,10.60,10.98,10.48,10.82,15862273
1172,20090703,0.166,0.166,0.162,0.162,994000
1173,20090703,0.12,0.127,0.118,0.122,4041291
1174,20090703,0.73,0.76,0.73,0.75,2971630
1175,20090703,6.40,6.55,6.37,6.52,1135000
1176,20090703,1.02,1.02,1.02,1.02,0
1177,20090703,1.31,1.31,1.28,1.30,1213333
1179,20090703,0.00,0.00,0.00,0.00,0
1180,20090703,0.035,0.036,0.034,0.036,20332000
1182,20090703,0.121,0.122,0.114,0.119,8225000
1184,20090703,0.81,0.81,0.81,0.81,104000
1185,20090703,0.54,0.56,0.52,0.53,5408000
1186,20090703,11.90,12.08,11.80,11.96,8299427
1187,20090703,0.93,0.93,0.93,0.93,0
1188,20090703,0.16,0.168,0.16,0.163,1394000
1189,20090703,0.033,0.035,0.032,0.034,34966000
1191,20090703,0.156,0.158,0.156,0.158,570000
1192,20090703,0.169,0.176,0.163,0.171,5720000
1193,20090703,5.30,5.59,5.24,5.40,2783805
1194,20090703,0.70,0.70,0.70,0.70,0
1195,20090703,0.32,0.35,0.32,0.34,120000
1196,20090703,0.27,0.27,0.27,0.27,0
1198,20090703,0.38,0.41,0.38,0.41,480000
1199,20090703,8.80,8.90,8.73,8.82,7267396
1200,20090703,4.49,4.62,4.47,4.55,2863000
1201,20090703,1.99,2.00,1.97,2.00,178000
1202,20090703,1.51,1.70,1.43,1.70,1272000
1203,20090703,0.93,0.93,0.93,0.93,430200
1205,20090703,2.05,2.12,2.01,2.11,8629000
1207,20090703,0.98,1.11,0.97,1.11,112262752
1208,20090703,1.91,1.96,1.90,1.96,3164000
1211,20090703,31.50,32.20,31.00,31.85,3422500
1212,20090703,11.06,11.06,10.72,10.82,670434
1213,20090703,0.49,0.49,0.49,0.49,0
1215,20090703,0.227,0.243,0.226,0.24,25582500
1217,20090703,0.085,0.088,0.083,0.088,11840000
1218,20090703,0.20,0.20,0.20,0.195,5000
1220,20090703,1.01,1.01,1.01,1.01,0
1221,20090703,2.50,2.50,2.50,2.50,0
1222,20090703,0.145,0.151,0.141,0.15,21003520
1223,20090703,0.24,0.24,0.236,0.236,310000
1224,20090703,4.95,5.22,4.87,5.21,19036000
1225,20090703,0.61,0.62,0.61,0.62,210000
1226,20090703,0.33,0.33,0.33,0.33,0
1227,20090703,0.15,0.155,0.148,0.155,1940000
1228,20090703,0.063,0.063,0.06,0.061,43940000
1229,20090703,1.11,1.11,1.11,1.11,0
1333,20090703,10.68,11.04,10.52,10.78,18978436
1338,20090703,2.95,3.20,2.82,3.03,955924736
1361,20090703,3.61,3.81,3.52,3.79,65969000
1368,20090703,3.75,3.75,3.61,3.74,3768790
1382,20090703,2.07,2.10,2.02,2.04,786000
1383,20090703,0.82,0.84,0.81,0.83,1452000
1386,20090703,0.58,0.62,0.58,0.61,1642000
1387,20090703,1.50,1.55,1.49,1.54,65406000
1388,20090703,2.16,2.20,2.15,2.20,149000
1389,20090703,1.57,1.70,1.56,1.67,8014000
1393,20090703,6.15,6.60,6.05,6.48,38135704
1398,20090703,5.23,5.35,5.20,5.34,228039056
1399,20090703,0.96,0.98,0.94,0.97,3006000
1688,20090703,13.60,13.64,13.28,13.60,3989200
1766,20090703,4.36,4.42,4.30,4.36,15369375
1800,20090703,8.70,8.81,8.63,8.79,28883528
1808,20090703,0.275,0.275,0.26,0.27,1142000
1812,20090703,5.32,5.60,5.30,5.52,1792500
1813,20090703,5.15,5.48,5.13,5.45,26394500
1818,20090703,12.00,12.30,11.92,12.14,2542000
1828,20090703,2.11,2.15,2.10,2.14,1280304
1832,20090703,2.43,2.43,2.43,2.43,38000
1833,20090703,3.41,3.48,3.19,3.45,2347000
1836,20090703,13.00,13.00,12.84,12.94,46000
1838,20090703,2.20,2.37,2.16,2.37,7991000
1862,20090703,31.00,31.00,29.30,29.70,39800
1868,20090703,2.15,2.24,2.11,2.21,2864500
1880,20090703,6.92,7.21,6.92,7.20,9734980
1881,20090703,1.16,1.16,1.13,1.14,3085000
1882,20090703,1.98,2.02,1.94,1.97,1159000
1883,20090703,1.71,1.74,1.70,1.72,1275000
1886,20090703,5.41,5.43,5.30,5.38,6754500
1888,20090703,3.70,3.95,3.70,3.92,907500
1889,20090703,0.80,0.81,0.79,0.80,2486000
1893,20090703,6.65,6.81,6.57,6.67,15122200
1898,20090703,8.92,9.28,8.92,9.19,19955832
1899,20090703,2.80,2.81,2.70,2.77,4221000
1919,20090703,8.90,9.24,8.80,9.15,38385500
1991,20090703,0.76,0.76,0.72,0.76,160000
1997,20090703,1.76,1.81,1.76,1.81,384000
2000,20090703,0.87,0.94,0.85,0.94,6695533
2002,20090703,2.00,2.12,2.00,2.06,510000
2005,20090703,0.92,0.92,0.90,0.92,535000
2006,20090703,1.68,1.73,1.66,1.70,8416000
2007,20090703,3.55,3.75,3.48,3.73,45217692
2018,20090703,6.22,6.23,6.02,6.19,369700
2020,20090703,9.79,10.00,9.79,9.96,4523640
2028,20090703,0.38,0.38,0.38,0.38,0
2038,20090703,4.99,5.02,4.85,4.97,16605000
2088,20090703,1.35,1.42,1.35,1.39,2312000
2300,20090703,5.00,5.08,5.00,5.08,880000
2302,20090703,10.50,11.18,10.42,10.66,445000
2307,20090703,0.64,0.66,0.63,0.65,944000
2309,20090703,0.435,0.50,0.43,0.465,168032000
2310,20090703,0.435,0.435,0.43,0.43,360000
2312,20090703,0.156,0.164,0.15,0.155,1493000
2313,20090703,3.44,3.49,3.40,3.49,606442
2314,20090703,7.70,7.70,7.51,7.54,2816100
2317,20090703,0.58,0.59,0.58,0.58,460000
2319,20090703,18.26,19.30,18.00,19.10,12093540
2320,20090703,0.72,0.74,0.72,0.74,262000
2322,20090703,0.148,0.148,0.148,0.148,0
2323,20090703,0.18,0.18,0.18,0.18,0
2324,20090703,0.255,0.27,0.245,0.26,1670000
2326,20090703,0.08,0.08,0.08,0.08,0
2327,20090703,0.196,0.196,0.183,0.185,9918000
2328,20090703,5.15,5.42,5.15,5.39,26010000
2330,20090703,0.65,0.65,0.65,0.65,48000
2332,20090703,1.81,1.85,1.79,1.81,5153260
2333,20090703,6.21,6.82,6.21,6.79,5859000
2336,20090703,0.07,0.07,0.07,0.07,0
2337,20090703,2.44,2.80,2.41,2.78,22160000
2338,20090703,24.50,25.50,24.50,24.90,736200
2339,20090703,0.73,0.73,0.73,0.73,0
2340,20090703,0.83,0.84,0.83,0.83,109840
2341,20090703,1.45,1.46,1.45,1.45,510000
2342,20090703,4.19,4.48,4.09,4.40,3357002
2343,20090703,4.85,5.03,4.80,4.89,12255229
2345,20090703,1.38,1.38,1.35,1.37,7358000
2348,20090703,0.86,0.89,0.86,0.89,1024000
2349,20090703,0.275,0.285,0.275,0.285,3328000
2355,20090703,4.60,4.87,4.54,4.74,1046000
2356,20090703,7.73,7.80,7.60,7.77,1284200
2357,20090703,1.89,1.95,1.88,1.95,4746000
2358,20090703,0.94,0.94,0.94,0.94,0
2362,20090703,0.23,0.249,0.23,0.245,4180000
2366,20090703,1.42,1.44,1.36,1.44,1529070
2368,20090703,2.12,2.17,2.08,2.09,3424000
2369,20090703,0.49,0.51,0.48,0.51,5900000
2371,20090703,1.50,1.52,1.50,1.52,1356000
2379,20090703,0.28,0.30,0.26,0.30,760000
2380,20090703,2.67,2.89,2.64,2.86,38179424
2382,20090703,0.85,0.89,0.85,0.87,239000
2383,20090703,0.445,0.45,0.445,0.45,294000
2387,20090703,9.90,10.30,9.90,10.20,231000
2388,20090703,13.84,14.52,13.62,14.24,36616316
2389,20090703,0.159,0.17,0.14,0.14,4408000
2398,20090703,1.08,1.08,1.08,1.08,50000
2600,20090703,7.13,7.35,7.05,7.24,29838936
2618,20090703,0.68,0.71,0.68,0.71,387880
2626,20090703,1.85,1.87,1.84,1.85,12246950
2628,20090703,28.30,29.25,28.10,29.10,62447432
2633,20090703,1.51,1.52,1.51,1.51,1573000
2662,20090703,0.285,0.285,0.285,0.28,26000
2668,20090703,0.245,0.245,0.245,0.245,48000
2678,20090703,0.78,0.78,0.78,0.78,92000
2688,20090703,12.52,12.72,12.44,12.66,1763341
2689,20090703,5.00,5.00,4.86,4.97,6145000
2698,20090703,3.70,3.86,3.70,3.85,1908757
2700,20090703,0.099,0.099,0.099,0.099,0
2722,20090703,1.24,1.27,1.24,1.26,5303700
2727,20090703,3.33,3.37,3.25,3.35,12037800
2728,20090703,0.58,0.58,0.58,0.58,8000
2777,20090703,17.32,18.20,17.28,17.84,13854587
2778,20090703,2.57,2.61,2.55,2.59,3405569
2788,20090703,1.40,1.40,1.39,1.39,156000
2800,20090703,18.36,18.56,18.20,18.50,8773583
2823,20090703,14.30,14.64,14.18,14.64,86019880
2833,20090703,180.60,183.00,180.50,182.70,31200
2866,20090703,2.00,2.08,1.99,2.06,68021584
2868,20090703,3.44,3.90,3.41,3.89,25536000
2877,20090703,7.50,7.70,7.40,7.70,634935
2878,20090703,0.60,0.63,0.59,0.62,12760000
2880,20090703,3.25,3.25,3.08,3.25,5728000
2882,20090703,1.44,1.47,1.42,1.44,5532000
2883,20090703,7.91,7.98,7.82,7.93,33784172
2888,20090703,148.40,149.20,145.00,145.40,1052961
2889,20090703,1.32,1.33,1.26,1.32,2414000
2898,20090703,1.45,1.48,1.42,1.44,1250000
2899,20090703,6.80,6.94,6.67,6.82,18446508
3300,20090703,0.99,1.04,0.99,1.02,428000
3303,20090703,0.80,0.80,0.78,0.80,232000
3308,20090703,9.13,9.15,9.13,9.14,1487900
3311,20090703,2.66,2.73,2.63,2.71,5183625
3313,20090703,1.49,1.54,1.49,1.53,1006000
3318,20090703,1.38,1.38,1.38,1.38,28000
3322,20090703,0.66,0.67,0.66,0.67,256000
3323,20090703,14.42,14.76,14.30,14.42,19978218
3328,20090703,8.52,8.84,8.46,8.73,60919624
3330,20090703,2.79,2.80,2.73,2.80,1804000
3331,20090703,4.62,4.96,4.55,4.95,8769000
3335,20090703,0.77,0.77,0.71,0.72,2040000
3336,20090703,4.20,4.30,4.15,4.29,2707500
3337,20090703,0.92,0.94,0.91,0.93,1842000
3339,20090703,3.67,3.85,3.65,3.85,6018000
3344,20090703,0.90,0.94,0.86,0.92,32000
3355,20090703,0.215,0.215,0.213,0.214,150000
3366,20090703,1.90,1.91,1.88,1.92,76000
3368,20090703,11.18,11.30,11.02,11.30,1268210
3377,20090703,8.93,9.38,8.84,9.21,14978919
3378,20090703,1.48,1.52,1.46,1.50,6528000
3382,20090703,3.33,3.33,3.21,3.24,3802631
3383,20090703,10.90,11.24,10.66,11.00,17621868
3389,20090703,2.22,2.29,2.15,2.28,8723504
3393,20090703,5.84,6.37,5.76,6.30,5027000
3398,20090703,0.88,0.90,0.88,0.90,334000
3399,20090703,2.02,2.11,2.02,2.10,85000
3800,20090703,2.50,2.55,2.36,2.54,10505000
3808,20090703,7.51,7.51,7.51,7.51,0
3813,20090703,1.13,1.17,1.12,1.15,4309000
3818,20090703,5.26,5.29,5.16,5.23,7960065
3823,20090703,0.18,0.189,0.176,0.182,448000
3828,20090703,1.18,1.20,1.15,1.20,192000
3833,20090703,4.34,4.34,4.17,4.33,2308000
3838,20090703,0.55,0.56,0.54,0.55,4815000
3868,20090703,3.61,3.92,3.60,3.89,483000
3883,20090703,1.83,1.98,1.83,1.96,16101000
3888,20090703,5.39,5.73,5.39,5.72,4766000
3889,20090703,0.91,0.91,0.85,0.87,396000
3898,20090703,11.00,11.40,10.54,11.38,1697000
3899,20090703,3.73,3.80,3.70,3.80,1164000
3900,20090703,11.34,12.00,11.34,11.90,20265242
3918,20090703,1.03,1.04,1.00,1.03,184660
3928,20090703,9.35,9.60,9.35,9.55,55000
3933,20090703,2.99,3.10,2.99,3.05,1662000
3938,20090703,0.52,0.53,0.50,0.52,5046000
3968,20090703,17.24,17.84,17.10,17.76,28220988
3983,20090703,3.94,3.94,3.78,3.82,25867000
3988,20090703,3.68,3.72,3.63,3.70,245772896
3989,20090703,0.55,0.66,0.55,0.60,5392000
3993,20090703,5.73,5.73,5.54,5.65,12017000
3998,20090703,0.85,0.87,0.85,0.86,18356000
3999,20090703,1.62,1.69,1.55,1.66,314000
8002,20090703,0.69,0.69,0.69,0.69,0
8003,20090703,0.275,0.275,0.26,0.26,1344000
8005,20090703,0.445,0.445,0.445,0.445,0
8006,20090703,4.00,4.10,4.00,4.10,10550
8007,20090703,0.61,0.61,0.61,0.61,0
8008,20090703,0.79,0.81,0.79,0.81,141000
8009,20090703,0.66,0.79,0.65,0.76,5115000
8010,20090703,0.015,0.015,0.015,0.015,0
8011,20090703,0.077,0.08,0.076,0.08,1600000
8013,20090703,0.17,0.173,0.17,0.17,706000
8015,20090703,0.68,0.68,0.68,0.68,0
8016,20090703,1.44,1.44,1.44,1.44,0
8017,20090703,0.048,0.053,0.047,0.05,36132000
8019,20090703,0.10,0.10,0.10,0.10,30000
8021,20090703,0.255,0.26,0.246,0.248,3027500
8022,20090703,0.55,0.55,0.50,0.52,4218000
8025,20090703,0.20,0.295,0.20,0.228,3996000
8026,20090703,0.285,0.285,0.285,0.28,10000
8028,20090703,0.095,0.095,0.089,0.087,154000
8029,20090703,0.66,0.66,0.66,0.66,0
8032,20090703,0.175,0.20,0.173,0.185,21063824
8033,20090703,0.12,0.137,0.12,0.137,60000
8035,20090703,0.29,0.295,0.285,0.295,20062300
8037,20090703,0.23,0.23,0.23,0.23,0
8041,20090703,0.39,0.405,0.39,0.405,39792000
8042,20090703,0.00,0.00,0.00,0.00,0
8043,20090703,0.20,0.20,0.185,0.185,248000
8045,20090703,0.255,0.255,0.255,0.255,228000
8046,20090703,0.64,0.65,0.59,0.62,13688000
8047,20090703,0.16,0.165,0.16,0.165,270000
8048,20090703,0.06,0.06,0.06,0.06,0
8049,20090703,0.325,0.325,0.27,0.29,588000
8050,20090703,0.248,0.248,0.248,0.248,0
8051,20090703,0.26,0.26,0.26,0.26,0
8052,20090703,2.00,2.00,2.00,2.00,0
8053,20090703,0.305,0.305,0.305,0.305,0
8055,20090703,0.23,0.23,0.207,0.227,5144000
8058,20090703,3.05,3.07,2.74,3.06,476000
8060,20090703,0.13,0.13,0.13,0.13,0
8061,20090703,0.09,0.09,0.09,0.09,232000
8063,20090703,0.82,0.84,0.78,0.78,125800
8065,20090703,0.445,0.445,0.445,0.445,0
8067,20090703,0.182,0.182,0.182,0.182,0
8068,20090703,0.103,0.107,0.102,0.107,280000
8069,20090703,11.68,11.68,10.90,11.40,21000
8070,20090703,0.415,0.425,0.415,0.425,156000
8071,20090703,0.228,0.239,0.205,0.21,82430000
8075,20090703,0.105,0.118,0.105,0.118,326000
8076,20090703,0.20,0.23,0.20,0.23,60000
8078,20090703,0.66,0.67,0.65,0.67,84000
8079,20090703,0.204,0.205,0.201,0.205,420000
8080,20090703,0.96,0.96,0.96,0.96,0
8081,20090703,0.47,0.495,0.47,0.495,250000
8082,20090703,0.13,0.13,0.13,0.13,0
8083,20090703,0.057,0.06,0.057,0.06,1820000
8086,20090703,0.115,0.115,0.115,0.115,0
8088,20090703,0.20,0.20,0.188,0.192,1248000
8089,20090703,0.93,0.97,0.93,0.96,2578000
8090,20090703,0.00,0.00,0.00,0.00,0
8091,20090703,0.205,0.223,0.205,0.223,1120000
8092,20090703,0.065,0.065,0.065,0.065,0
8095,20090703,0.37,0.37,0.37,0.365,5000
8096,20090703,0.77,0.78,0.77,0.78,135000
8100,20090703,0.162,0.20,0.162,0.20,1860000
8101,20090703,0.00,0.00,0.00,0.00,0
8102,20090703,0.55,0.55,0.55,0.59,120000
8103,20090703,0.395,0.40,0.395,0.40,80000
8106,20090703,0.21,0.235,0.21,0.235,140000
8108,20090703,0.152,0.158,0.15,0.15,2700000
8109,20090703,0.116,0.116,0.116,0.116,0
8110,20090703,0.108,0.108,0.108,0.108,0
8111,20090703,0.69,0.69,0.63,0.67,1685000
8112,20090703,0.76,0.76,0.76,0.76,0
8115,20090703,0.19,0.19,0.19,0.19,0
8116,20090703,0.21,0.237,0.203,0.225,183104992
8117,20090703,0.055,0.056,0.053,0.055,24900000
8118,20090703,1.60,1.63,1.56,1.63,134000
8119,20090703,0.125,0.14,0.125,0.139,5720000
8120,20090703,0.048,0.048,0.048,0.048,0
8123,20090703,0.36,0.39,0.32,0.385,6792000
8126,20090703,0.235,0.235,0.235,0.235,0
8128,20090703,0.074,0.074,0.074,0.074,0
8129,20090703,0.082,0.082,0.075,0.078,22030000
8130,20090703,0.335,0.335,0.335,0.335,0
8131,20090703,0.29,0.345,0.29,0.325,298000
8136,20090703,0.21,0.218,0.201,0.209,11184000
8137,20090703,0.495,0.495,0.495,0.495,0
8139,20090703,0.19,0.19,0.19,0.19,0
8141,20090703,0.00,0.00,0.00,0.00,0
8143,20090703,0.06,0.062,0.059,0.062,2940000
8148,20090703,0.31,0.31,0.31,0.31,0
8149,20090703,1.40,1.40,1.40,1.40,0
8150,20090703,0.65,0.66,0.62,0.64,6260000
8151,20090703,0.28,0.285,0.265,0.27,2300000
8153,20090703,0.285,0.32,0.28,0.31,5572000
8155,20090703,0.62,0.62,0.62,0.62,0
8158,20090703,0.28,0.28,0.25,0.27,7220000
8167,20090703,0.13,0.133,0.125,0.13,9700000
8169,20090703,0.136,0.167,0.136,0.155,140000
8171,20090703,0.117,0.117,0.117,0.117,0
8172,20090703,0.081,0.081,0.075,0.081,5021200
8173,20090703,0.088,0.098,0.08,0.097,58880000
8175,20090703,0.09,0.092,0.087,0.087,130000
8176,20090703,0.48,0.495,0.475,0.495,1155200
8178,20090703,0.101,0.101,0.101,0.101,0
8180,20090703,1.56,1.56,1.56,1.56,0
8182,20090703,0.81,0.84,0.77,0.84,12656000
8186,20090703,0.174,0.185,0.174,0.184,4150000
8188,20090703,0.345,0.345,0.345,0.345,0
8189,20090703,0.27,0.27,0.27,0.27,50000
8190,20090703,0.105,0.114,0.105,0.112,6460000
8192,20090703,0.103,0.103,0.103,0.105,16000
8196,20090703,0.44,0.44,0.44,0.44,0
8197,20090703,0.115,0.115,0.11,0.11,80000
8198,20090703,0.36,0.36,0.36,0.36,200000
8199,20090703,20.90,20.90,19.80,20.55,2133134
8200,20090703,0.068,0.068,0.068,0.068,20000
8201,20090703,0.33,0.33,0.33,0.33,0
8202,20090703,0.083,0.086,0.08,0.083,29530000
8203,20090703,0.81,0.81,0.73,0.73,7640000
8205,20090703,0.30,0.30,0.30,0.30,0
8206,20090703,0.67,0.70,0.61,0.68,171000
8208,20090703,1.01,1.06,1.01,1.05,84000
8210,20090703,0.32,0.32,0.32,0.32,0
8211,20090703,0.077,0.077,0.077,0.077,0
8212,20090703,0.26,0.26,0.26,0.26,0
8213,20090703,0.094,0.094,0.092,0.091,130000
8216,20090703,0.56,0.56,0.56,0.56,0
8217,20090703,2.85,2.85,2.80,2.85,57000
8220,20090703,0.055,0.06,0.054,0.056,69496000
8221,20090703,0.60,0.60,0.58,0.58,370000
8222,20090703,0.00,0.00,0.00,0.00,0
8225,20090703,0.55,0.55,0.55,0.55,0
8226,20090703,0.225,0.225,0.225,0.225,0
8227,20090703,0.28,0.31,0.265,0.285,216000
8233,20090703,0.40,0.43,0.395,0.415,1988000
8247,20090703,2.61,2.61,2.61,2.61,0
8250,20090703,0.024,0.025,0.022,0.023,1469175552
8251,20090703,0.56,0.56,0.55,0.52,40000
8253,20090703,0.30,0.30,0.30,0.30,650000
8258,20090703,0.149,0.15,0.149,0.15,130000
8259,20090703,0.365,0.38,0.365,0.38,3815000
8262,20090703,2.45,2.45,2.45,2.45,0
8266,20090703,0.16,0.16,0.16,0.16,0
8270,20090703,0.60,0.60,0.60,0.60,50000
8271,20090703,0.26,0.26,0.26,0.26,22000
8272,20090703,0.485,0.52,0.48,0.52,30265000
8273,20090703,0.84,0.84,0.84,0.84,0
8277,20090703,10.10,10.10,9.43,9.44,5298000
8279,20090703,0.31,0.32,0.31,0.31,1772000
8285,20090703,1.46,1.49,1.45,1.48,3988000
8286,20090703,0.65,0.65,0.65,0.65,0
8287,20090703,4.55,4.77,4.55,4.68,62000
8290,20090703,0.85,0.85,0.83,0.85,210000
8292,20090703,0.405,0.41,0.405,0.41,896000
8293,20090703,0.50,0.50,0.50,0.50,0
8298,20090703,0.285,0.285,0.285,0.285,0
8299,20090703,0.126,0.126,0.115,0.12,32932000
8301,20090703,0.275,0.31,0.275,0.31,416000
8306,20090703,1.32,1.34,1.28,1.34,2670000
8310,20090703,0.00,0.00,0.00,0.00,0
8313,20090703,0.43,0.43,0.43,0.43,0
8317,20090703,0.094,0.094,0.086,0.092,2240000
8319,20090703,1.75,1.75,1.75,1.75,0
8329,20090703,1.27,1.38,1.27,1.35,1780000
8331,20090703,1.00,1.07,0.99,1.03,126000
8340,20090703,0.21,0.21,0.21,0.21,0
8348,20090703,1.20,1.20,1.20,1.20,100000
8398,20090703,0.03,0.03,0.03,0.03,0
DJI,20090703,8503.00,8503.23,8280.74,8280.74,157795968
HSI,20090703,17961.18,18234.24,17894.811,18203.40,0