2009-07-10

0001,20090710,85.75,85.90,84.55,85.50,2410626
0002,20090710,51.60,51.90,51.55,51.70,2517854
0003,20090710,16.20,16.38,16.00,16.28,3724276
0004,20090710,29.50,29.55,28.85,29.10,4562975
0005,20090710,62.80,63.00,62.30,62.55,12529457
0006,20090710,42.70,42.75,42.30,42.55,1406218
0007,20090710,0.68,0.71,0.68,0.70,198000
0008,20090710,2.00,2.02,1.99,2.01,9803022
0009,20090710,0.28,0.37,0.28,0.33,6603000
0010,20090710,32.65,33.25,32.30,33.05,1166111
0011,20090710,105.00,106.20,105.00,105.60,1637278
0012,20090710,42.10,42.40,41.30,41.65,2777243
0013,20090710,48.30,48.50,47.25,47.50,11578364
0014,20090710,17.88,18.40,17.80,17.94,1689960
0015,20090710,0.71,0.71,0.70,0.70,594000
0016,20090710,94.25,94.25,92.35,93.45,2724827
0017,20090710,12.90,13.24,12.88,13.04,4135625
0018,20090710,0.94,0.94,0.92,0.93,1174000
0019,20090710,72.50,73.45,72.15,72.80,2255670
0020,20090710,19.64,19.78,19.12,19.16,370000
0021,20090710,0.235,0.235,0.235,0.235,0
0022,20090710,0.092,0.092,0.091,0.091,280000
0023,20090710,22.20,22.75,22.00,22.15,4934015
0024,20090710,0.221,0.225,0.216,0.222,2378000
0025,20090710,4.95,4.95,4.95,4.95,0
0026,20090710,49.50,49.50,49.50,49.50,0
0027,20090710,1.81,1.82,1.76,1.78,15741000
0028,20090710,3.65,3.78,3.52,3.69,1571000
0029,20090710,1.55,1.66,1.55,1.65,408659
0030,20090710,3.80,3.83,3.40,3.49,3259000
0031,20090710,0.73,0.77,0.73,0.77,44566400
0032,20090710,5.61,5.61,5.60,5.60,15154
0033,20090710,1.12,1.13,1.12,1.13,24000
0034,20090710,6.25,6.39,6.15,6.23,1878000
0035,20090710,1.59,1.62,1.59,1.59,21308580
0036,20090710,0.52,0.52,0.52,0.52,60000
0037,20090710,0.20,0.215,0.20,0.215,70000
0038,20090710,2.23,2.27,2.21,2.26,4016000
0039,20090710,0.60,0.75,0.485,0.53,6088000
0040,20090710,0.77,0.79,0.77,0.79,81250
0041,20090710,15.60,15.60,15.12,15.20,280000
0042,20090710,1.82,1.83,1.77,1.78,2950000
0043,20090710,0.222,0.222,0.21,0.218,934000
0044,20090710,92.50,92.50,92.00,92.00,30000
0045,20090710,7.50,7.79,7.50,7.75,452579
0046,20090710,1.13,1.13,1.13,1.13,6000
0047,20090710,0.345,0.345,0.345,0.345,300000
0048,20090710,0.66,0.66,0.66,0.66,0
0049,20090710,4.35,4.35,4.35,4.35,5000
0050,20090710,4.97,5.05,4.97,5.05,69000
0051,20090710,5.35,5.36,5.30,5.30,38000
0052,20090710,7.30,7.30,6.90,6.91,1682500
0053,20090710,69.40,69.40,68.30,69.20,6900
0054,20090710,24.65,24.80,24.45,24.70,675823
0055,20090710,0.25,0.255,0.239,0.241,18500000
0056,20090710,0.95,0.97,0.93,0.96,832960
0057,20090710,2.34,2.34,2.25,2.28,497000
0058,20090710,0.161,0.161,0.161,0.161,0
0059,20090710,0.66,0.66,0.63,0.64,3302000
0060,20090710,0.82,0.82,0.82,0.82,0
0061,20090710,1.90,2.00,1.78,1.79,2407600
0062,20090710,20.70,21.20,20.60,21.20,139200
0063,20090710,0.17,0.17,0.17,0.17,146000
0064,20090710,0.71,0.71,0.68,0.70,14914000
0066,20090710,23.30,24.45,23.30,24.00,4381075
0067,20090710,2.74,2.77,2.66,2.67,26948000
0068,20090710,3.01,3.01,3.01,3.01,0
0069,20090710,10.90,11.38,10.90,11.16,1073000
0070,20090710,0.165,0.165,0.152,0.158,204000
0071,20090710,7.34,7.40,7.27,7.27,50000
0074,20090710,2.08,2.09,2.05,2.08,1078000
0075,20090710,1.25,1.25,1.25,1.25,0
0076,20090710,0.047,0.049,0.047,0.048,70516000
0077,20090710,1.10,1.11,1.10,1.11,374000
0078,20090710,1.89,1.94,1.87,1.90,392026
0079,20090710,0.39,0.39,0.39,0.39,0
0080,20090710,13.30,13.30,13.30,13.30,0
0081,20090710,3.70,3.74,3.70,3.74,39000
0082,20090710,0.90,1.07,0.86,1.07,247310000
0083,20090710,13.08,13.08,12.60,12.74,7478030
0084,20090710,0.50,0.50,0.50,0.50,50000
0085,20090710,0.72,0.76,0.71,0.73,2484000
0086,20090710,4.90,5.06,4.90,4.96,115000
0087,20090710,14.30,14.36,14.04,14.16,1267500
0088,20090710,4.20,4.21,4.16,4.18,702986
0089,20090710,2.49,2.49,2.49,2.49,0
0090,20090710,2.56,2.98,2.56,2.71,239090000
0091,20090710,0.126,0.126,0.115,0.118,160770000
0092,20090710,0.29,0.295,0.28,0.285,21718192
0093,20090710,0.97,0.98,0.96,0.97,132000
0094,20090710,1.14,1.21,1.10,1.10,3302000
0095,20090710,0.30,0.305,0.29,0.30,64000
0096,20090710,153.50,153.50,153.50,153.50,0
0097,20090710,0.61,0.63,0.59,0.63,32760000
0098,20090710,1.74,1.74,1.69,1.71,180000
0099,20090710,0.80,0.83,0.80,0.82,709875
0100,20090710,2.95,2.96,2.94,2.96,262000
0101,20090710,23.20,23.30,22.90,23.10,9077268
0102,20090710,1.30,1.30,1.30,1.30,0
0103,20090710,0.65,0.67,0.63,0.67,4760000
0104,20090710,0.65,0.65,0.65,0.66,40000
0105,20090710,15.40,15.90,15.40,15.78,28000
0106,20090710,0.265,0.27,0.26,0.26,1230000
0107,20090710,3.18,3.29,3.18,3.22,4300000
0108,20090710,1.96,2.00,1.94,2.00,174000
0109,20090710,0.041,0.041,0.037,0.038,47200000
0110,20090710,0.415,0.45,0.415,0.42,1452000
0111,20090710,2.54,2.62,2.50,2.60,272000
0112,20090710,1.40,1.40,1.40,1.40,100000
0113,20090710,3.40,3.45,3.40,3.42,304500
0114,20090710,0.64,0.65,0.62,0.63,735000
0115,20090710,0.12,0.12,0.12,0.12,0
0116,20090710,5.80,5.80,5.75,5.75,34000
0117,20090710,0.56,0.56,0.56,0.56,0
0118,20090710,0.41,0.42,0.41,0.445,117400
0119,20090710,5.44,5.86,5.44,5.77,8381400
0120,20090710,0.30,0.30,0.30,0.30,40000
0121,20090710,0.125,0.128,0.122,0.127,1686000
0122,20090710,0.37,0.37,0.35,0.35,75000
0123,20090710,1.61,1.63,1.59,1.59,33624000
0124,20090710,1.38,1.43,1.38,1.40,738000
0125,20090710,2.40,2.40,2.34,2.37,392000
0126,20090710,0.94,0.94,0.92,0.92,58000
0127,20090710,12.82,13.12,12.82,12.98,815500
0128,20090710,0.31,0.315,0.31,0.315,180000
0129,20090710,0.097,0.099,0.097,0.097,7116038
0130,20090710,1.03,1.03,1.03,1.03,2000
0131,20090710,1.71,1.76,1.71,1.76,218000
0132,20090710,0.246,0.246,0.246,0.246,0
0133,20090710,13.90,14.04,13.86,14.04,42000
0135,20090710,6.94,6.94,6.68,6.78,17200700
0136,20090710,1.64,1.65,1.58,1.62,1652000
0137,20090710,2.15,2.25,2.14,2.20,326000
0138,20090710,0.66,0.66,0.66,0.66,295500
0139,20090710,0.158,0.158,0.15,0.152,1070000
0140,20090710,0.15,0.15,0.15,0.15,0
0141,20090710,0.60,0.60,0.60,0.60,0
0142,20090710,4.44,4.70,4.33,4.58,4246031
0143,20090710,0.072,0.082,0.071,0.075,21590000
0144,20090710,21.70,21.70,20.60,20.85,10454000
0145,20090710,0.85,0.85,0.85,0.85,0
0146,20090710,1.52,1.52,1.52,1.52,0
0147,20090710,5.00,5.14,4.96,5.05,202400
0148,20090710,18.00,18.12,17.70,17.78,1587379
0149,20090710,0.24,0.247,0.233,0.234,66005000
0151,20090710,4.43,4.50,4.36,4.42,20639200
0152,20090710,0.50,0.51,0.50,0.51,23932500
0154,20090710,1.05,1.05,1.01,1.03,2871000
0155,20090710,0.12,0.121,0.115,0.117,36080920
0156,20090710,0.145,0.146,0.143,0.144,2904000
0157,20090710,1.33,1.33,1.28,1.28,770000
0158,20090710,60.50,60.50,60.50,60.50,0
0159,20090710,1.08,1.08,1.04,1.07,1128000
0160,20090710,1.96,1.98,1.96,1.97,112385
0161,20090710,2.38,2.46,2.38,2.43,54000
0162,20090710,0.26,0.285,0.25,0.275,6190000
0163,20090710,0.92,0.96,0.92,0.95,950000
0164,20090710,0.41,0.45,0.41,0.42,2745000
0165,20090710,18.22,18.32,18.16,18.22,2132000
0166,20090710,0.51,0.51,0.49,0.495,78672000
0167,20090710,0.177,0.182,0.175,0.176,2832000
0168,20090710,24.80,25.50,24.50,25.35,928561
0169,20090710,0.33,0.34,0.33,0.33,138000
0170,20090710,4.08,4.08,4.08,4.08,0
0171,20090710,1.16,1.19,1.16,1.17,2740000
0172,20090710,0.59,0.59,0.56,0.57,4540000
0173,20090710,3.01,3.06,2.88,2.98,3852000
0174,20090710,0.58,0.58,0.58,0.58,0
0175,20090710,1.54,1.62,1.52,1.55,108236496
0176,20090710,0.225,0.225,0.208,0.208,706000
0177,20090710,5.82,5.95,5.80,5.91,1977145
0178,20090710,3.25,3.25,3.19,3.21,934000
0179,20090710,2.06,2.06,2.01,2.02,1412500
0180,20090710,0.29,0.29,0.28,0.28,85000
0181,20090710,0.61,0.61,0.61,0.61,100000
0182,20090710,0.92,0.92,0.89,0.90,40540000
0183,20090710,4.90,4.90,4.90,4.90,0
0184,20090710,3.10,3.10,3.10,3.10,8000
0185,20090710,0.084,0.085,0.078,0.082,4100000
0186,20090710,0.78,0.78,0.78,0.78,2000
0187,20090710,1.53,1.53,1.46,1.50,348000
0188,20090710,0.185,0.185,0.185,0.184,12000
0189,20090710,0.68,0.72,0.68,0.69,89000
0190,20090710,0.63,0.64,0.62,0.63,11673271
0191,20090710,0.405,0.405,0.405,0.405,0
0192,20090710,0.01,0.01,0.01,0.01,0
0193,20090710,0.058,0.059,0.057,0.057,11055000
0194,20090710,5.20,5.23,5.19,5.20,172000
0195,20090710,2.50,3.00,2.50,3.00,6000
0196,20090710,1.84,1.86,1.78,1.80,9488000
0197,20090710,0.39,0.43,0.39,0.42,104808976
0198,20090710,0.164,0.164,0.164,0.164,0
0199,20090710,1.18,1.18,1.10,1.12,66200
0200,20090710,4.02,4.07,3.94,3.97,5077000
0201,20090710,0.112,0.112,0.111,0.111,5580000
0202,20090710,0.055,0.055,0.054,0.054,59330000
0203,20090710,3.37,3.50,3.28,3.32,31238000
0204,20090710,1.91,1.92,1.86,1.88,780000
0205,20090710,0.168,0.168,0.166,0.166,760000
0207,20090710,0.65,0.65,0.65,0.65,0
0208,20090710,0.81,0.87,0.78,0.84,11683970
0209,20090710,0.30,0.30,0.295,0.295,272000
0210,20090710,4.19,4.29,4.12,4.13,2737000
0211,20090710,0.016,0.016,0.016,0.016,0
0212,20090710,9.40,9.40,9.40,9.40,0
0213,20090710,0.37,0.395,0.365,0.375,493125
0214,20090710,0.80,0.80,0.80,0.80,0
0215,20090710,1.12,1.12,1.08,1.08,3934862
0216,20090710,0.80,0.82,0.80,0.82,20000
0217,20090710,0.55,0.56,0.54,0.56,1374000
0218,20090710,4.00,4.03,3.93,3.94,1265000
0219,20090710,0.59,0.59,0.59,0.59,0
0220,20090710,4.41,4.43,4.27,4.30,2201000
0221,20090710,0.36,0.36,0.34,0.345,10768000
0222,20090710,3.58,3.58,3.39,3.40,632000
0223,20090710,0.40,0.40,0.38,0.395,2281000
0224,20090710,0.54,0.58,0.50,0.56,537624
0225,20090710,4.04,4.04,4.04,4.04,0
0226,20090710,2.58,2.59,2.51,2.52,1302000
0227,20090710,1.02,1.03,1.01,1.03,2312000
0228,20090710,0.67,0.67,0.64,0.65,19088000
0229,20090710,0.56,0.58,0.56,0.58,281000
0230,20090710,1.17,1.22,1.14,1.19,7540000
0231,20090710,0.097,0.113,0.096,0.101,9301350
0232,20090710,0.25,0.25,0.24,0.24,7136000
0233,20090710,0.84,0.87,0.84,0.86,5350000
0234,20090710,0.133,0.133,0.132,0.132,408000
0235,20090710,0.345,0.365,0.305,0.32,86760000
0236,20090710,1.17,1.17,1.17,1.17,0
0237,20090710,3.76,3.76,3.76,3.76,0
0239,20090710,1.25,1.25,1.25,1.25,0
0240,20090710,0.295,0.295,0.275,0.285,500000
0241,20090710,0.255,0.255,0.25,0.25,630000
0242,20090710,4.73,4.85,4.73,4.84,1980000
0243,20090710,0.33,0.33,0.315,0.315,130000
0244,20090710,0.255,0.255,0.25,0.25,230000
0245,20090710,0.093,0.094,0.09,0.09,13137000
0246,20090710,6.33,6.47,6.33,6.44,753000
0247,20090710,23.75,23.75,23.75,23.75,0
0248,20090710,0.23,0.23,0.23,0.23,0
0250,20090710,0.054,0.057,0.054,0.057,1840000
0251,20090710,3.01,3.01,3.01,3.01,0
0252,20090710,1.50,1.50,1.50,1.50,0
0253,20090710,0.84,0.86,0.78,0.86,181000
0254,20090710,0.221,0.25,0.221,0.233,3966500
0255,20090710,2.66,2.66,2.65,2.66,356000
0256,20090710,0.66,0.68,0.66,0.67,6916000
0257,20090710,2.24,2.34,2.22,2.32,20296400
0258,20090710,3.15,3.32,3.15,3.28,2624000
0259,20090710,0.41,0.41,0.41,0.41,0
0260,20090710,0.26,0.26,0.25,0.26,460000
0261,20090710,0.01,0.01,0.01,0.01,8000000
0262,20090710,0.265,0.285,0.265,0.275,585000
0263,20090710,0.23,0.23,0.223,0.226,14744000
0264,20090710,0.50,0.50,0.50,0.50,0
0265,20090710,0.61,0.61,0.57,0.58,130000
0266,20090710,6.10,6.10,6.02,6.02,48000
0267,20090710,16.00,16.12,15.68,15.90,5367484
0268,20090710,1.41,1.44,1.41,1.41,6594000
0269,20090710,0.09,0.092,0.088,0.089,12600000
0270,20090710,3.92,4.10,3.92,4.06,10964457
0271,20090710,0.62,0.67,0.62,0.67,56000
0272,20090710,5.00,5.19,4.93,5.09,27295800
0273,20090710,1.21,1.21,1.18,1.20,4474360
0274,20090710,0.45,0.475,0.445,0.46,14830000
0275,20090710,0.70,0.70,0.67,0.68,3124772
0276,20090710,2.69,2.76,2.65,2.66,15445888
0277,20090710,3.00,3.00,3.00,3.00,0
0278,20090710,1.88,1.88,1.88,1.88,0
0279,20090710,0.149,0.149,0.125,0.139,115552040
0280,20090710,0.87,0.87,0.85,0.85,140000
0281,20090710,0.295,0.295,0.29,0.29,1200000
0282,20090710,1.03,1.03,1.00,1.01,1400000
0283,20090710,2.94,2.95,2.93,2.94,114000
0285,20090710,5.15,5.16,5.00,5.08,2416000
0286,20090710,0.37,0.42,0.365,0.41,10214000
0287,20090710,3.58,3.58,3.58,3.58,0
0288,20090710,0.22,0.22,0.22,0.22,100000
0289,20090710,8.94,8.96,8.94,8.94,45000
0290,20090710,0.445,0.445,0.425,0.44,728000
0291,20090710,17.28,17.28,16.72,16.92,4114236
0292,20090710,0.044,0.045,0.044,0.044,3463344
0293,20090710,11.20,11.20,10.50,11.06,3550975
0294,20090710,1.41,1.43,1.41,1.42,536000
0295,20090710,0.126,0.135,0.125,0.126,141336000
0296,20090710,0.67,0.67,0.66,0.67,115000
0297,20090710,3.45,3.51,3.41,3.49,25206000
0298,20090710,0.39,0.405,0.39,0.395,3799869
0299,20090710,0.83,0.84,0.82,0.82,2704000
0300,20090710,4.80,4.88,4.65,4.69,902468
0302,20090710,67.25,67.60,66.85,66.90,23500
0303,20090710,55.00,55.70,54.35,55.15,241500
0304,20090710,1.50,1.50,1.50,1.50,0
0305,20090710,1.23,1.30,1.18,1.20,880000
0306,20090710,0.87,0.87,0.87,0.90,8000
0307,20090710,0.092,0.092,0.09,0.092,264000
0308,20090710,1.67,1.69,1.65,1.66,3898000
0309,20090710,0.33,0.33,0.29,0.305,9571000
0310,20090710,1.85,1.89,1.83,1.89,926000
0311,20090710,0.60,0.73,0.60,0.69,54293000
0313,20090710,0.315,0.325,0.30,0.31,63444000
0315,20090710,5.00,5.00,5.00,5.00,247500
0316,20090710,32.30,33.10,31.70,31.75,654821
0317,20090710,13.32,13.50,12.90,12.98,1351000
0318,20090710,0.224,0.234,0.218,0.226,93905000
0319,20090710,0.99,1.00,0.99,0.99,122000
0320,20090710,0.68,0.73,0.66,0.73,68000
0321,20090710,5.85,6.06,5.80,5.95,2050000
0322,20090710,12.66,13.00,12.62,13.00,2048992
0323,20090710,4.78,4.84,4.67,4.69,40588000
0326,20090710,0.255,0.30,0.25,0.285,83492552
0328,20090710,2.20,2.21,2.20,2.20,144000
0329,20090710,0.29,0.30,0.275,0.28,34844000
0330,20090710,46.25,47.85,45.50,47.75,8085096
0332,20090710,0.142,0.146,0.142,0.146,728000
0333,20090710,0.33,0.35,0.33,0.35,788000
0334,20090710,0.198,0.198,0.196,0.196,530000
0335,20090710,0.90,1.00,0.90,0.98,116000
0336,20090710,8.15,8.38,8.00,8.07,1913834
0337,20090710,3.07,3.15,3.05,3.06,2493000
0338,20090710,2.75,2.78,2.69,2.75,23469000
0339,20090710,0.36,0.36,0.36,0.36,0
0340,20090710,0.425,0.425,0.41,0.415,19530000
0341,20090710,16.08,16.08,15.90,15.90,766920
0342,20090710,0.455,0.46,0.445,0.46,109200
0343,20090710,0.51,0.54,0.50,0.54,583000
0345,20090710,4.40,4.40,4.30,4.31,264000
0346,20090710,0.91,0.91,0.88,0.90,10960000
0347,20090710,12.70,12.86,12.36,12.44,17556672
0348,20090710,0.19,0.215,0.185,0.204,15532000
0349,20090710,13.50,13.74,13.42,13.46,366200
0350,20090710,1.60,1.62,1.55,1.61,1680000
0351,20090710,0.151,0.151,0.143,0.146,44340000
0352,20090710,0.35,0.35,0.35,0.35,0
0353,20090710,0.156,0.161,0.148,0.151,126608000
0355,20090710,0.38,0.39,0.38,0.385,647025
0356,20090710,0.48,0.48,0.48,0.48,0
0357,20090710,5.06,5.06,4.92,4.98,101500
0358,20090710,12.36,12.66,12.20,12.22,21133594
0359,20090710,0.62,0.63,0.61,0.63,904000
0360,20090710,1.06,1.08,1.05,1.08,87000
0361,20090710,0.375,0.375,0.375,0.375,90000
0362,20090710,0.179,0.182,0.178,0.18,1020000
0363,20090710,31.20,31.55,30.60,30.75,1359236
0364,20090710,0.32,0.325,0.31,0.325,3400000
0365,20090710,0.179,0.179,0.179,0.179,0
0366,20090710,4.39,4.39,4.22,4.28,74000
0367,20090710,0.58,0.59,0.58,0.58,252000
0368,20090710,3.33,3.35,3.26,3.29,4671000
0369,20090710,2.20,2.32,2.17,2.20,214000
0370,20090710,0.053,0.056,0.053,0.053,16690000
0371,20090710,1.51,1.54,1.42,1.47,220824000
0372,20090710,0.60,0.60,0.57,0.58,2632000
0373,20090710,16.98,17.10,16.98,16.98,10000
0374,20090710,2.00,2.00,2.00,2.00,0
0375,20090710,4.05,4.10,4.00,4.05,284000
0376,20090710,0.10,0.10,0.10,0.10,0
0377,20090710,0.40,0.40,0.40,0.40,0
0378,20090710,1.80,1.83,1.80,1.81,160000
0379,20090710,0.305,0.31,0.305,0.31,2950000
0380,20090710,0.075,0.091,0.075,0.09,357320000
0381,20090710,0.243,0.255,0.235,0.235,5890000
0382,20090710,0.265,0.30,0.26,0.295,54240000
0383,20090710,0.85,0.85,0.80,0.80,162600
0384,20090710,2.04,2.05,1.98,2.01,8907000
0385,20090710,0.31,0.31,0.31,0.31,100000
0386,20090710,6.16,6.30,6.13,6.15,193104400
0387,20090710,0.48,0.48,0.48,0.48,684000
0388,20090710,116.40,118.60,115.90,117.10,4265665
0390,20090710,6.24,6.38,6.19,6.29,19918000
0391,20090710,0.47,0.48,0.445,0.48,732000
0392,20090710,39.50,39.50,38.00,38.05,1398000
0393,20090710,2.04,2.04,2.00,2.04,154000
0395,20090710,4.10,4.10,4.00,4.08,21200
0396,20090710,1.23,1.24,1.21,1.22,376000
0397,20090710,0.54,0.55,0.52,0.54,950000
0398,20090710,1.49,1.50,1.46,1.47,1156000
0399,20090710,0.34,0.34,0.325,0.33,17661200
0402,20090710,0.305,0.315,0.285,0.305,1454000
0403,20090710,0.445,0.445,0.445,0.45,200000
0404,20090710,0.75,0.76,0.75,0.76,452000
0405,20090710,2.53,2.57,2.52,2.57,885030
0406,20090710,1.11,1.14,1.11,1.14,914000
0408,20090710,4.06,4.30,4.06,4.29,124000
0409,20090710,0.40,0.405,0.40,0.40,5364000
0410,20090710,4.56,4.59,4.50,4.52,12122000
0411,20090710,3.11,3.11,3.11,3.11,0
0412,20090710,1.13,1.15,1.13,1.13,3025880
0413,20090710,1.21,1.21,1.11,1.11,1654500
0416,20090710,3.33,3.33,3.33,3.33,82000
0417,20090710,1.88,1.90,1.85,1.88,122000
0418,20090710,0.365,0.37,0.355,0.365,1496000
0419,20090710,0.057,0.061,0.056,0.058,76800000
0420,20090710,0.98,1.09,0.91,1.08,11156000
0422,20090710,0.88,0.90,0.87,0.90,1865140
0423,20090710,1.61,1.63,1.60,1.62,868000
0425,20090710,7.12,7.32,7.05,7.12,592000
0426,20090710,0.248,0.248,0.248,0.248,0
0428,20090710,4.40,4.40,4.40,4.40,0
0430,20090710,0.16,0.165,0.144,0.145,10588000
0431,20090710,0.35,0.35,0.35,0.35,0
0432,20090710,1.90,1.91,1.88,1.90,914000
0433,20090710,0.70,0.71,0.67,0.67,26539256
0435,20090710,1.50,1.52,1.50,1.50,3141000
0438,20090710,0.495,0.50,0.47,0.495,1750000
0439,20090710,0.025,0.025,0.025,0.025,0
0440,20090710,31.45,31.45,30.50,30.90,71600
0444,20090710,0.51,0.51,0.51,0.51,198000
0448,20090710,0.50,0.57,0.50,0.52,8612377
0450,20090710,1.38,1.38,1.35,1.36,856000
0451,20090710,1.80,1.80,1.80,1.80,0
0455,20090710,0.50,0.50,0.50,0.50,0
0456,20090710,0.265,0.265,0.265,0.265,0
0457,20090710,0.76,0.76,0.70,0.71,152000
0458,20090710,1.70,1.70,1.70,1.70,50000
0462,20090710,0.84,0.84,0.75,0.77,3968000
0464,20090710,0.62,0.70,0.62,0.69,7928000
0467,20090710,0.64,0.66,0.62,0.65,3232000
0469,20090710,0.18,0.18,0.18,0.186,300000
0471,20090710,0.137,0.138,0.127,0.133,5922500
0472,20090710,0.68,0.68,0.63,0.64,554000
0474,20090710,0.75,0.81,0.72,0.81,1084000
0475,20090710,0.53,0.54,0.53,0.54,338000
0476,20090710,0.55,0.60,0.55,0.57,5485000
0477,20090710,0.82,0.84,0.81,0.84,320000
0479,20090710,0.025,0.025,0.025,0.025,0
0480,20090710,3.03,3.06,2.97,3.01,368800
0482,20090710,0.83,0.85,0.83,0.85,56000
0483,20090710,1.19,1.20,1.18,1.18,90000
0485,20090710,0.275,0.275,0.275,0.275,0
0487,20090710,0.35,0.36,0.35,0.36,1968000
0488,20090710,0.122,0.126,0.122,0.123,17012000
0489,20090710,7.20,7.35,7.08,7.10,30042812
0491,20090710,0.05,0.051,0.046,0.046,46870000
0493,20090710,1.81,1.86,1.79,1.82,39100896
0494,20090710,19.80,20.40,19.76,20.10,4473410
0495,20090710,0.20,0.20,0.20,0.20,0
0496,20090710,0.76,0.76,0.74,0.76,291000
0497,20090710,0.163,0.165,0.155,0.161,8712000
0498,20090710,0.315,0.33,0.30,0.305,52079396
0499,20090710,0.65,0.80,0.64,0.77,2100000
0500,20090710,0.52,0.52,0.51,0.52,732235
0501,20090710,0.01,0.01,0.01,0.01,0
0502,20090710,0.58,0.58,0.58,0.58,0
0504,20090710,0.033,0.033,0.033,0.033,0
0505,20090710,1.16,1.16,1.13,1.13,725000
0506,20090710,4.85,5.04,4.75,4.85,3870000
0508,20090710,1.05,1.10,1.05,1.10,48000
0509,20090710,0.25,0.26,0.25,0.26,325000
0511,20090710,32.20,32.25,31.65,31.80,603695
0512,20090710,0.40,0.40,0.40,0.40,40000
0513,20090710,0.83,0.83,0.81,0.81,168000
0515,20090710,0.82,0.82,0.82,0.82,0
0516,20090710,0.22,0.22,0.215,0.215,456000
0517,20090710,3.56,3.59,3.47,3.51,982000
0518,20090710,1.51,1.53,1.51,1.53,70000
0519,20090710,0.191,0.192,0.191,0.194,75000
0521,20090710,0.52,0.52,0.52,0.52,940000
0522,20090710,43.00,43.00,42.35,42.80,953400
0524,20090710,0.42,0.42,0.42,0.42,80000
0525,20090710,3.44,3.45,3.40,3.41,2886000
0526,20090710,0.30,0.305,0.29,0.305,830000
0527,20090710,0.295,0.295,0.295,0.31,300000
0528,20090710,0.37,0.37,0.36,0.36,594000
0528,20090710,0.37,0.37,0.36,0.36,594000
0529,20090710,1.10,1.10,1.10,1.10,70000
0530,20090710,0.68,0.68,0.63,0.64,2360012
0531,20090710,1.24,1.25,1.20,1.25,3585000
0532,20090710,0.70,0.70,0.66,0.69,297186
0533,20090710,1.72,1.74,1.72,1.74,266000
0535,20090710,0.14,0.14,0.138,0.138,850000
0536,20090710,0.84,0.84,0.82,0.84,180000
0538,20090710,4.98,5.13,4.90,5.00,1397000
0539,20090710,1.04,1.07,1.04,1.06,2638000
0542,20090710,0.065,0.066,0.062,0.065,3460000
0543,20090710,1.65,1.68,1.65,1.68,143000
0544,20090710,0.067,0.067,0.061,0.064,39580000
0546,20090710,2.92,2.92,2.86,2.90,1008000
0547,20090710,0.147,0.175,0.147,0.161,95570000
0548,20090710,3.73,3.77,3.70,3.75,989000
0549,20090710,0.42,0.42,0.40,0.40,104000
0550,20090710,0.81,0.81,0.81,0.81,12000
0551,20090710,18.20,18.22,17.86,18.16,1796196
0552,20090710,4.70,4.72,4.65,4.69,6783000
0553,20090710,1.58,1.64,1.58,1.63,340000
0554,20090710,0.41,0.41,0.39,0.40,3734000
0555,20090710,0.59,0.60,0.58,0.59,14500000
0556,20090710,1.17,1.20,1.17,1.19,14000
0557,20090710,0.52,0.52,0.52,0.52,350000
0558,20090710,0.69,0.70,0.65,0.65,90000
0559,20090710,0.47,0.49,0.455,0.485,5784000
0560,20090710,1.09,1.10,1.09,1.10,282000
0563,20090710,4.95,4.95,4.95,4.95,0
0565,20090710,0.234,0.234,0.225,0.225,380000
0566,20090710,0.63,0.70,0.63,0.66,3148000
0567,20090710,0.415,0.415,0.415,0.415,50000
0568,20090710,0.91,0.92,0.89,0.89,3992000
0568,20090710,0.91,0.92,0.89,0.89,3992000
0569,20090710,3.00,3.00,2.98,3.00,1106000
0570,20090710,0.67,0.70,0.67,0.70,798000
0571,20090710,1.00,1.02,0.99,1.00,1154000
0572,20090710,0.29,0.29,0.29,0.29,0
0573,20090710,2.14,2.25,2.14,2.23,17000
0575,20090710,0.26,0.26,0.25,0.26,13325000
0576,20090710,6.30,6.90,6.25,6.81,36222048
0577,20090710,0.59,0.59,0.59,0.59,0
0578,20090710,1.08,1.14,1.06,1.09,10911200
0581,20090710,1.90,1.90,1.89,1.89,252000
0582,20090710,1.65,1.80,1.65,1.80,120000
0583,20090710,1.26,1.26,1.26,1.26,0
0585,20090710,0.57,0.58,0.56,0.56,2034000
0586,20090710,0.00,0.00,0.00,0.00,0
0587,20090710,0.90,0.94,0.90,0.93,2480000
0588,20090710,3.00,3.06,2.87,2.93,6494000
0589,20090710,16.98,17.10,16.90,17.00,856000
0590,20090710,3.39,3.50,3.39,3.50,324000
0592,20090710,0.32,0.32,0.32,0.32,180000
0593,20090710,2.75,2.80,2.75,2.80,104000
0595,20090710,0.285,0.285,0.285,0.285,0
0597,20090710,0.185,0.185,0.178,0.178,17496000
0598,20090710,1.69,1.71,1.66,1.67,3724489
0599,20090710,0.75,0.75,0.75,0.75,38240
0600,20090710,0.27,0.285,0.26,0.265,7876000
0601,20090710,0.145,0.15,0.14,0.15,530000
0602,20090710,0.35,0.355,0.35,0.355,210000
0603,20090710,0.365,0.37,0.355,0.355,4940000
0604,20090710,3.25,3.56,3.25,3.47,28291904
0605,20090710,0.34,0.355,0.335,0.35,2258000
0606,20090710,5.38,5.42,5.20,5.25,10208610
0607,20090710,0.48,0.48,0.48,0.48,0
0608,20090710,1.50,1.50,1.50,1.50,0
0609,20090710,0.45,0.55,0.45,0.45,324000
0610,20090710,1.20,1.24,1.20,1.25,48000
0611,20090710,0.365,0.375,0.36,0.375,1114000
0612,20090710,0.115,0.118,0.111,0.113,1768000
0613,20090710,0.091,0.092,0.09,0.09,17754000
0616,20090710,0.126,0.135,0.126,0.131,4198500
0617,20090710,1.27,1.31,1.27,1.31,208125
0618,20090710,0.244,0.245,0.235,0.244,1150000
0619,20090710,0.069,0.069,0.066,0.068,880000
0620,20090710,0.04,0.041,0.039,0.04,11760000
0621,20090710,1.30,1.30,1.30,1.30,0
0622,20090710,0.135,0.139,0.13,0.132,8267120
0623,20090710,1.75,1.80,1.75,1.79,507000
0625,20090710,2.93,3.01,2.90,2.91,265000
0626,20090710,3.68,3.68,3.60,3.65,200000
0627,20090710,0.014,0.014,0.014,0.014,0
0628,20090710,0.41,0.425,0.41,0.42,2192290
0629,20090710,1.16,1.18,1.14,1.17,1547000
0630,20090710,0.175,0.18,0.165,0.173,3442000
0632,20090710,0.55,0.55,0.465,0.465,260000
0635,20090710,1.89,1.89,1.86,1.86,24800
0636,20090710,3.70,3.71,3.60,3.64,2624000
0637,20090710,0.70,0.72,0.70,0.72,582000
0638,20090710,1.20,1.21,1.18,1.18,346000
0639,20090710,4.38,4.68,4.37,4.49,22366000
0641,20090710,2.24,2.24,2.08,2.09,1652000
0643,20090710,0.25,0.25,0.25,0.25,0
0645,20090710,0.59,0.59,0.59,0.59,40000
0646,20090710,0.175,0.175,0.175,0.175,0
0647,20090710,0.146,0.146,0.146,0.146,200000
0648,20090710,0.07,0.07,0.065,0.066,35168000
0650,20090710,0.42,0.42,0.42,0.42,10000
0651,20090710,0.54,0.55,0.52,0.55,1115200
0653,20090710,3.78,3.78,3.63,3.65,960000
0655,20090710,0.70,0.69,0.68,0.68,1223026
0656,20090710,4.75,4.86,4.71,4.81,3683000
0657,20090710,0.32,0.32,0.32,0.32,0
0658,20090710,16.00,16.48,15.70,16.36,9930477
0659,20090710,13.70,13.90,13.52,13.72,372025
0660,20090710,0.255,0.265,0.25,0.265,4110000
0661,20090710,0.67,0.67,0.64,0.66,68906000
0662,20090710,2.37,2.40,2.36,2.37,232000
0663,20090710,0.186,0.238,0.182,0.208,21713000
0665,20090710,2.22,2.26,2.18,2.22,1034566
0666,20090710,0.155,0.157,0.152,0.152,660000
0667,20090710,0.95,0.95,0.94,0.94,228000
0668,20090710,1.70,1.85,1.70,1.74,2218000
0669,20090710,5.48,5.61,5.47,5.49,2201000
0670,20090710,1.74,1.74,1.74,1.74,0
0672,20090710,3.04,3.22,3.04,3.09,1437000
0673,20090710,0.26,0.26,0.26,0.26,42000
0674,20090710,0.39,0.395,0.38,0.385,136852000
0675,20090710,0.30,0.30,0.30,0.30,0
0676,20090710,1.35,1.35,1.35,1.35,0
0677,20090710,0.415,0.415,0.39,0.395,1414000
0678,20090710,1.04,1.04,1.04,1.04,0
0679,20090710,0.29,0.29,0.29,0.29,50000
0680,20090710,0.073,0.073,0.072,0.073,1400000
0681,20090710,0.345,0.345,0.33,0.335,2028000
0682,20090710,5.05,5.05,4.69,4.71,15682898
0683,20090710,33.90,35.45,33.75,35.30,1119932
0684,20090710,1.69,1.71,1.55,1.57,1300000
0685,20090710,1.00,1.00,0.97,1.00,176000
0686,20090710,0.51,0.51,0.50,0.51,134000
0687,20090710,0.85,0.87,0.85,0.85,274000
0688,20090710,16.28,16.64,16.08,16.20,51618212
0689,20090710,0.178,0.178,0.171,0.176,11720000
0690,20090710,0.126,0.134,0.118,0.122,1664593152
0691,20090710,5.22,5.31,5.20,5.23,12945500
0692,20090710,0.205,0.205,0.195,0.205,54000
0693,20090710,1.35,1.35,1.35,1.35,0
0694,20090710,5.14,5.14,5.01,5.08,4078000
0696,20090710,4.53,4.54,4.46,4.46,633000
0697,20090710,1.26,1.31,1.24,1.28,48356000
0698,20090710,0.126,0.128,0.124,0.126,1400000
0700,20090710,91.65,91.65,88.80,90.30,3438783
0701,20090710,0.169,0.171,0.168,0.171,2500000
0702,20090710,0.285,0.29,0.28,0.28,8675000
0703,20090710,0.405,0.41,0.355,0.355,2799030
0704,20090710,0.49,0.495,0.485,0.49,230000
0705,20090710,1.72,1.72,1.69,1.72,252000
0706,20090710,0.46,0.48,0.46,0.48,10110000
0707,20090710,0.30,0.30,0.29,0.29,326000
0708,20090710,0.24,0.243,0.231,0.239,1440000
0709,20090710,1.60,1.64,1.60,1.63,1626000
0710,20090710,2.04,2.18,2.04,2.17,1363000
0711,20090710,0.52,0.54,0.50,0.53,3235000
0713,20090710,0.156,0.156,0.156,0.156,0
0715,20090710,0.59,0.60,0.58,0.60,516000
0716,20090710,0.87,0.87,0.84,0.85,5206000
0717,20090710,0.39,0.40,0.365,0.39,2910000
0718,20090710,0.34,0.34,0.34,0.34,0
0719,20090710,1.97,1.98,1.97,1.97,180000
0720,20090710,0.30,0.325,0.30,0.315,1120000
0721,20090710,0.091,0.091,0.085,0.088,16080000
0722,20090710,2.01,2.01,2.00,2.00,288000
0723,20090710,0.12,0.12,0.11,0.111,16280000
0724,20090710,0.365,0.38,0.365,0.365,11970000
0725,20090710,0.56,0.56,0.56,0.56,0
0726,20090710,0.375,0.375,0.375,0.375,0
0727,20090710,0.47,0.48,0.47,0.48,760000
0728,20090710,3.67,3.70,3.60,3.63,88817000
0729,20090710,0.139,0.145,0.122,0.137,19990000
0730,20090710,0.48,0.48,0.47,0.47,102000
0731,20090710,0.68,0.68,0.66,0.67,140000
0732,20090710,6.37,6.38,6.12,6.20,266000
0733,20090710,2.40,2.44,2.39,2.43,256000
0735,20090710,0.57,0.59,0.56,0.57,41140000
0736,20090710,0.138,0.142,0.134,0.135,55275032
0737,20090710,4.32,4.36,4.31,4.35,2091800
0738,20090710,1.01,1.01,0.99,1.01,382000
0739,20090710,2.15,2.18,2.13,2.16,5074000
0743,20090710,5.65,5.66,5.41,5.45,3574000
0745,20090710,0.228,0.228,0.218,0.225,3326000
0746,20090710,1.38,1.45,1.38,1.45,20000
0747,20090710,0.60,0.60,0.60,0.60,0
0749,20090710,0.18,0.18,0.18,0.18,0
0750,20090710,4.05,4.05,3.79,3.81,4510000
0751,20090710,1.76,1.97,1.75,1.91,26814460
0752,20090710,1.08,1.13,1.06,1.10,1736384
0753,20090710,4.00,4.00,3.91,3.98,10793828
0754,20090710,11.56,12.00,11.44,11.54,5244000
0755,20090710,0.27,0.27,0.26,0.26,15830000
0756,20090710,0.89,0.95,0.85,0.89,204000
0757,20090710,2.58,2.65,2.56,2.60,2807000
0758,20090710,0.395,0.415,0.325,0.35,12816721
0759,20090710,0.164,0.164,0.164,0.164,0
0760,20090710,0.50,0.51,0.49,0.50,8509470
0761,20090710,0.218,0.221,0.211,0.218,32916000
0762,20090710,11.00,11.08,10.50,10.78,47667964
0763,20090710,26.85,26.95,26.30,26.60,2504663
0764,20090710,0.54,0.57,0.54,0.57,190550
0765,20090710,0.335,0.35,0.335,0.35,290000
0766,20090710,0.208,0.208,0.191,0.197,13510000
0767,20090710,0.069,0.069,0.069,0.069,212000
0768,20090710,0.065,0.065,0.065,0.065,0
0769,20090710,1.50,1.53,1.50,1.50,4156000
0770,20090710,1.45,1.45,1.45,1.45,0
0771,20090710,2.47,2.51,2.47,2.47,1512000
0773,20090710,6.35,6.71,6.30,6.63,28039600
0789,20090710,0.93,0.93,0.90,0.91,361000
0794,20090710,1.17,1.17,1.17,1.17,20000
0800,20090710,3.26,3.32,3.21,3.25,3316000
0802,20090710,8.10,8.10,7.90,7.90,318269
0806,20090710,3.09,3.15,3.07,3.12,479000
0808,20090710,1.07,1.08,1.06,1.08,1826000
0809,20090710,1.38,1.40,1.36,1.37,1444000
0810,20090710,0.285,0.315,0.28,0.31,66560000
0811,20090710,2.72,2.72,2.71,2.71,601000
0812,20090710,0.30,0.305,0.285,0.29,1108000
0813,20090710,14.16,14.58,13.98,14.16,15676800
0814,20090710,4.81,4.81,4.68,4.70,698000
0817,20090710,2.60,2.71,2.57,2.65,19836000
0818,20090710,1.13,1.15,1.10,1.12,1161000
0819,20090710,2.60,2.66,2.53,2.55,6292000
0820,20090710,6.50,6.50,6.46,6.47,115500
0822,20090710,0.285,0.285,0.275,0.285,2462000
0823,20090710,17.00,17.30,16.94,17.26,3524004
0825,20090710,5.56,5.76,5.55,5.68,1345500
0826,20090710,2.40,2.42,2.39,2.39,346000
0828,20090710,1.73,1.73,1.64,1.67,2220000
0832,20090710,2.40,2.45,2.35,2.40,1809300
0833,20090710,0.36,0.36,0.35,0.38,57000
0834,20090710,1.07,1.07,1.04,1.04,128000
0835,20090710,0.31,0.325,0.305,0.325,16820000
0836,20090710,16.50,16.74,16.40,16.50,5482424
0838,20090710,0.67,0.68,0.64,0.68,1746000
0840,20090710,0.82,0.82,0.78,0.79,764000
0841,20090710,1.23,1.27,1.23,1.26,474000
0848,20090710,1.77,1.79,1.72,1.74,4278000
0850,20090710,0.42,0.45,0.415,0.425,61224000
0851,20090710,1.00,1.00,0.97,0.97,70000
0852,20090710,4.45,4.80,4.45,4.80,193000
0855,20090710,1.82,1.83,1.80,1.82,3214000
0856,20090710,1.21,1.23,1.18,1.23,3248000
0857,20090710,8.01,8.08,7.88,7.94,113990008
0858,20090710,1.97,1.97,1.97,1.97,0
0859,20090710,0.50,0.50,0.50,0.50,0
0860,20090710,0.61,0.66,0.61,0.65,11701215
0861,20090710,5.08,5.15,4.97,4.98,2353400
0862,20090710,3.94,3.94,3.75,3.92,24000
0866,20090710,2.89,2.90,2.76,2.78,30958000
0868,20090710,6.10,6.18,5.97,5.98,7201882
0869,20090710,0.15,0.15,0.15,0.15,0
0870,20090710,0.65,0.65,0.65,0.65,0
0874,20090710,3.90,3.91,3.81,3.85,484000
0875,20090710,0.043,0.043,0.043,0.043,0
0876,20090710,0.51,0.51,0.51,0.51,0
0878,20090710,3.40,3.40,3.39,3.39,60000
0880,20090710,2.88,2.88,2.82,2.85,1815000
0882,20090710,4.68,4.79,4.61,4.67,2184000
0883,20090710,9.20,9.27,9.01,9.06,91951104
0885,20090710,0.216,0.233,0.216,0.228,57557696
0886,20090710,3.02,3.03,2.90,2.90,5117000
0887,20090710,0.295,0.295,0.285,0.285,2150000
0888,20090710,0.59,0.59,0.59,0.60,8000
0889,20090710,1.05,1.19,1.05,1.19,24000
0894,20090710,1.42,1.45,1.41,1.41,532000
0896,20090710,0.68,0.68,0.68,0.68,10000
0897,20090710,0.104,0.108,0.104,0.106,18216000
0898,20090710,0.153,0.153,0.153,0.153,0
0899,20090710,0.30,0.31,0.30,0.30,9500000
0900,20090710,4.85,4.85,4.85,4.85,6000
0901,20090710,0.119,0.127,0.109,0.123,7020800
0902,20090710,5.23,5.24,5.12,5.14,22532106
0903,20090710,3.50,3.53,3.42,3.48,5242138
0904,20090710,8.10,8.39,8.02,8.26,376200
0905,20090710,0.165,0.165,0.165,0.165,80000
0906,20090710,15.28,15.28,15.28,15.28,0
0907,20090710,0.70,0.70,0.70,0.70,0
0908,20090710,0.60,0.62,0.60,0.61,1152000
0909,20090710,0.88,0.96,0.88,0.94,4500000
0910,20090710,0.355,0.36,0.345,0.345,36340000
0912,20090710,0.60,0.60,0.60,0.60,0
0913,20090710,0.08,0.08,0.071,0.072,22686160
0914,20090710,51.50,52.10,49.05,49.35,2114001
0915,20090710,0.36,0.38,0.35,0.37,3536000
0917,20090710,3.86,3.97,3.80,3.89,3625000
0918,20090710,0.158,0.158,0.158,0.158,0
0919,20090710,0.90,0.96,0.88,0.95,1355000
0921,20090710,1.40,1.40,1.40,1.40,0
0922,20090710,0.58,0.58,0.55,0.57,28974000
0925,20090710,0.83,0.83,0.79,0.81,2436000
0927,20090710,1.58,1.58,1.58,1.58,122000
0928,20090710,0.40,0.40,0.40,0.40,0
0929,20090710,0.44,0.47,0.44,0.45,3005000
0931,20090710,0.445,0.46,0.44,0.445,12980000
0933,20090710,2.58,2.68,2.52,2.62,1146000
0934,20090710,1.42,1.45,1.42,1.42,850000
0938,20090710,0.43,0.43,0.38,0.38,370000
0939,20090710,5.62,5.68,5.56,5.60,263177344
0941,20090710,74.60,74.60,73.45,73.85,19727328
0943,20090710,0.29,0.29,0.275,0.28,3780000
0945,20090710,132.80,132.80,130.80,130.80,126328
0952,20090710,0.32,0.32,0.32,0.32,31313
0959,20090710,0.265,0.27,0.255,0.255,6456500
0963,20090710,1.63,1.70,1.46,1.46,40000
0966,20090710,18.00,18.54,17.88,18.42,2667912
0968,20090710,3.15,3.24,3.14,3.24,423000
0969,20090710,0.90,0.90,0.90,0.90,278000
0970,20090710,0.335,0.335,0.33,0.33,668000
0978,20090710,0.093,0.10,0.092,0.098,1402000
0979,20090710,1.02,1.05,0.81,0.82,5558030
0980,20090710,13.02,13.24,13.02,13.10,98000
0981,20090710,0.385,0.395,0.38,0.38,42261964
0982,20090710,1.90,1.90,1.90,1.90,0
0983,20090710,10.52,10.70,10.32,10.34,1140150
0984,20090710,12.90,12.90,12.90,12.90,0
0985,20090710,0.248,0.26,0.243,0.255,24448080
0986,20090710,0.66,0.66,0.65,0.65,308000
0987,20090710,0.62,0.63,0.60,0.60,98000
0988,20090710,0.85,0.86,0.80,0.84,4103615
0989,20090710,0.125,0.125,0.125,0.13,12000
0990,20090710,0.199,0.215,0.196,0.196,8677500
0991,20090710,4.41,4.44,4.31,4.35,10616000
0992,20090710,2.64,2.68,2.60,2.61,34659564
0993,20090710,0.191,0.218,0.191,0.216,1806000
0995,20090710,4.33,4.45,4.30,4.39,1318000
0996,20090710,2.30,2.30,2.15,2.15,322000
0997,20090710,1.70,1.70,1.70,1.70,0
0998,20090710,5.09,5.10,5.01,5.03,20879156
0999,20090710,0.73,0.76,0.73,0.73,1434000
1000,20090710,4.06,4.06,4.02,4.05,5500
1001,20090710,0.55,0.57,0.55,0.57,40000
1003,20090710,1.48,1.52,1.44,1.50,5320000
1004,20090710,1.60,1.64,1.51,1.61,96000
1005,20090710,0.43,0.49,0.43,0.49,1052000
1008,20090710,1.27,1.34,1.27,1.29,2040000
1010,20090710,0.17,0.193,0.17,0.18,398000
1013,20090710,0.102,0.11,0.102,0.11,766000
1031,20090710,0.166,0.171,0.161,0.168,5548000
1033,20090710,1.67,1.67,1.63,1.64,12330000
1036,20090710,7.50,7.50,7.50,7.50,0
1037,20090710,0.31,0.31,0.31,0.31,98000
1038,20090710,27.45,27.50,27.25,27.40,242000
1041,20090710,0.024,0.024,0.023,0.024,27078000
1043,20090710,4.77,5.12,4.77,5.08,3290000
1044,20090710,40.00,40.95,38.65,39.05,2805888
1045,20090710,1.11,1.16,1.11,1.12,105000
1046,20090710,0.096,0.096,0.095,0.095,920000
1047,20090710,0.355,0.355,0.355,0.355,0
1049,20090710,1.70,1.78,1.70,1.78,32140
1050,20090710,0.56,0.62,0.51,0.51,5654000
1051,20090710,0.415,0.44,0.405,0.43,645404096
1052,20090710,3.01,3.04,2.98,3.01,306000
1053,20090710,3.23,3.38,3.20,3.30,9696000
1055,20090710,2.07,2.10,2.02,2.02,14072000
1058,20090710,0.32,0.32,0.32,0.32,0
1059,20090710,0.20,0.20,0.194,0.194,330000
1060,20090710,0.64,0.65,0.58,0.59,19485572
1062,20090710,0.151,0.151,0.151,0.151,0
1063,20090710,0.223,0.228,0.221,0.226,3104000
1064,20090710,0.64,0.64,0.64,0.64,0
1065,20090710,1.90,1.99,1.88,1.93,3628000
1068,20090710,12.60,12.60,11.96,12.00,7643741
1070,20090710,3.30,3.38,3.20,3.37,2597354
1071,20090710,2.53,2.56,2.51,2.56,4994000
1072,20090710,26.80,27.80,26.75,27.80,2092518
1073,20090710,0.71,0.73,0.71,0.73,162000
1076,20090710,0.295,0.295,0.295,0.295,0
1083,20090710,2.51,2.64,2.51,2.58,541000
1088,20090710,26.30,26.75,25.80,26.10,27305818
1093,20090710,3.74,3.75,3.67,3.75,3871673
1094,20090710,1.00,1.00,0.98,0.99,13262000
1097,20090710,0.75,0.75,0.75,0.75,0
1098,20090710,5.72,5.89,5.72,5.82,138000
1100,20090710,0.94,0.94,0.94,0.94,4000
1104,20090710,0.71,0.75,0.70,0.74,47940000
1105,20090710,0.385,0.40,0.385,0.40,1012000
1108,20090710,0.87,0.87,0.87,0.87,0
1109,20090710,15.90,16.10,15.70,15.90,26923846
1111,20090710,13.28,13.28,13.24,13.24,22000
1114,20090710,0.94,0.95,0.91,0.91,22961000
1116,20090710,1.35,1.48,1.30,1.33,2700000
1118,20090710,0.29,0.29,0.29,0.29,70000
1120,20090710,2.30,2.30,2.30,2.30,14000
1122,20090710,1.50,1.52,1.45,1.46,2374000
1123,20090710,0.45,0.48,0.45,0.48,120000
1124,20090710,0.69,0.71,0.67,0.68,10434000
1125,20090710,0.25,0.25,0.245,0.245,8099000
1126,20090710,0.28,0.28,0.275,0.28,700000
1129,20090710,0.295,0.295,0.285,0.285,10304000
1130,20090710,0.09,0.096,0.09,0.095,4820000
1131,20090710,0.81,0.90,0.79,0.80,3444000
1132,20090710,3.00,3.00,3.00,3.00,0
1133,20090710,7.20,7.34,7.09,7.23,5134900
1135,20090710,9.19,9.19,9.10,9.10,5000
1136,20090710,3.09,3.17,3.07,3.10,3786000
1137,20090710,1.65,1.68,1.62,1.68,330000
1138,20090710,9.48,9.50,9.12,9.20,9243370
1139,20090710,0.149,0.149,0.149,0.149,0
1140,20090710,0.90,0.90,0.90,0.90,204000
1141,20090710,1.01,1.07,1.01,1.02,4264000
1142,20090710,0.085,0.091,0.085,0.087,246080000
1149,20090710,0.44,0.48,0.44,0.465,284000
1155,20090710,2.18,2.42,2.18,2.39,5474000
1159,20090710,0.126,0.126,0.124,0.125,732000
1160,20090710,0.36,0.36,0.36,0.36,0
1161,20090710,1.84,1.84,1.78,1.83,2152000
1163,20090710,0.355,0.39,0.35,0.39,39510000
1164,20090710,0.214,0.225,0.214,0.22,2120000
1166,20090710,0.058,0.058,0.058,0.058,0
1168,20090710,1.23,1.30,1.26,1.29,4449750
1169,20090710,1.09,1.30,1.08,1.21,34215172
1170,20090710,0.74,0.74,0.74,0.74,20000
1171,20090710,9.71,9.78,9.46,9.53,27478116
1172,20090710,0.172,0.177,0.168,0.168,863000
1173,20090710,0.123,0.126,0.122,0.126,1180000
1174,20090710,0.77,0.78,0.76,0.77,2263976
1175,20090710,6.11,6.11,6.03,6.04,1391516
1176,20090710,1.02,1.02,1.02,1.02,0
1177,20090710,1.31,1.32,1.31,1.31,1163332
1179,20090710,0.00,0.00,0.00,0.00,0
1180,20090710,0.038,0.042,0.038,0.04,203538000
1182,20090710,0.131,0.131,0.125,0.128,1685000
1184,20090710,0.70,0.70,0.70,0.70,100000
1185,20090710,0.48,0.52,0.48,0.50,7610000
1186,20090710,11.44,11.66,11.40,11.58,7346100
1187,20090710,0.93,0.93,0.93,0.93,0
1188,20090710,0.153,0.198,0.153,0.185,16190000
1189,20090710,0.038,0.038,0.036,0.037,62045712
1191,20090710,0.16,0.165,0.16,0.165,268000
1192,20090710,0.166,0.169,0.163,0.169,6560000
1193,20090710,5.50,5.90,5.50,5.88,2674000
1194,20090710,0.68,0.68,0.61,0.61,4192000
1195,20090710,0.35,0.35,0.35,0.35,656000
1196,20090710,0.32,0.32,0.32,0.32,100000
1198,20090710,0.48,0.53,0.475,0.53,4364000
1199,20090710,8.58,8.58,8.37,8.50,4812437
1200,20090710,4.43,4.48,4.38,4.39,2550000
1201,20090710,2.00,2.00,1.98,1.98,268000
1202,20090710,1.68,1.69,1.59,1.62,364000
1203,20090710,0.98,1.00,0.93,0.95,408000
1205,20090710,2.05,2.07,2.00,2.00,6374000
1207,20090710,1.01,1.04,1.00,1.02,55610000
1208,20090710,1.97,2.02,1.94,1.97,3896000
1211,20090710,33.00,33.10,32.00,32.30,2460900
1212,20090710,10.60,11.00,10.54,10.90,1182500
1213,20090710,0.49,0.49,0.49,0.49,0
1215,20090710,0.247,0.255,0.244,0.246,21715000
1217,20090710,0.084,0.088,0.081,0.085,13528000
1218,20090710,0.191,0.195,0.191,0.195,27942
1220,20090710,1.01,1.01,1.01,1.01,0
1221,20090710,2.42,2.50,2.42,2.50,14681
1222,20090710,0.149,0.149,0.146,0.147,13743760
1223,20090710,0.24,0.255,0.24,0.245,252000
1224,20090710,4.95,5.06,4.81,4.88,22343356
1225,20090710,0.63,0.63,0.62,0.63,824000
1226,20090710,0.40,0.40,0.40,0.40,0
1227,20090710,0.166,0.168,0.156,0.16,2648000
1228,20090710,0.063,0.065,0.062,0.065,98580000
1229,20090710,1.07,1.10,1.06,1.10,42000
1333,20090710,9.75,9.79,9.31,9.33,24230676
1338,20090710,3.20,3.34,3.13,3.15,98751600
1361,20090710,3.65,3.68,3.61,3.63,13154000
1368,20090710,3.61,3.63,3.55,3.63,2390000
1382,20090710,2.23,2.38,2.22,2.33,1753000
1383,20090710,0.85,0.88,0.83,0.88,198000
1386,20090710,0.65,0.70,0.65,0.66,2257000
1387,20090710,1.75,1.91,1.73,1.85,300531840
1388,20090710,2.20,2.20,2.15,2.15,6000
1389,20090710,1.65,1.72,1.63,1.65,9454000
1393,20090710,6.25,6.54,6.21,6.45,23958916
1398,20090710,5.10,5.11,5.03,5.06,230675360
1399,20090710,0.95,0.97,0.95,0.97,624000
1688,20090710,13.40,13.58,13.30,13.54,6048100
1766,20090710,4.21,4.31,4.15,4.20,15956000
1800,20090710,8.55,8.65,8.46,8.47,19911876
1808,20090710,0.29,0.29,0.29,0.29,0
1812,20090710,5.11,5.25,5.05,5.07,1833000
1813,20090710,4.99,5.05,4.85,4.87,23944000
1818,20090710,11.76,11.98,11.70,11.72,2218500
1828,20090710,2.13,2.17,2.12,2.15,1671000
1832,20090710,2.39,2.65,2.38,2.38,20000
1833,20090710,4.00,4.20,4.00,4.13,2385000
1836,20090710,12.80,13.00,12.80,12.90,12000
1838,20090710,2.30,2.36,2.27,2.30,3708000
1862,20090710,29.15,29.40,29.00,29.05,11200
1868,20090710,2.20,2.23,2.18,2.21,2186500
1880,20090710,6.78,6.79,6.68,6.73,4403000
1881,20090710,1.13,1.13,1.11,1.12,2106000
1882,20090710,2.00,2.00,1.96,1.98,274000
1883,20090710,1.70,1.73,1.67,1.69,444050
1886,20090710,5.62,5.63,5.52,5.60,2738000
1888,20090710,3.80,3.83,3.68,3.71,1119000
1889,20090710,0.80,0.82,0.79,0.81,2505000
1893,20090710,7.07,7.24,6.85,6.87,34110000
1898,20090710,8.68,8.72,8.40,8.47,20419296
1899,20090710,2.92,2.95,2.84,2.85,539000
1919,20090710,8.60,8.68,8.45,8.52,25476436
1991,20090710,0.74,0.75,0.74,0.75,20000
1997,20090710,1.70,1.77,1.68,1.75,984000
2000,20090710,0.88,0.90,0.87,0.88,1650000
2002,20090710,1.95,1.96,1.94,1.95,581500
2005,20090710,0.95,1.03,0.95,1.02,1110000
2006,20090710,1.58,1.60,1.51,1.53,5654000
2007,20090710,3.55,3.60,3.49,3.50,22167000
2018,20090710,6.16,6.24,6.01,6.03,2068000
2020,20090710,10.12,10.16,9.94,10.00,9749000
2028,20090710,0.36,0.36,0.36,0.36,0
2038,20090710,5.02,5.14,5.01,5.08,5782200
2088,20090710,1.39,1.44,1.39,1.43,1592416
2300,20090710,5.65,5.65,5.58,5.60,696662
2302,20090710,9.80,9.90,9.45,9.50,1455000
2307,20090710,1.09,1.14,1.02,1.12,2374000
2309,20090710,0.415,0.415,0.40,0.41,22432000
2310,20090710,0.425,0.445,0.425,0.43,170000
2312,20090710,0.152,0.158,0.15,0.155,2294000
2313,20090710,4.04,4.32,4.01,4.26,3782000
2314,20090710,7.66,8.19,7.66,8.10,8676600
2317,20090710,0.60,0.60,0.57,0.58,464000
2319,20090710,18.18,18.48,18.06,18.18,9239654
2320,20090710,0.75,0.75,0.75,0.75,0
2322,20090710,0.183,0.183,0.168,0.174,800000
2323,20090710,0.175,0.175,0.174,0.174,66000
2324,20090710,0.28,0.28,0.265,0.265,450000
2326,20090710,0.08,0.08,0.08,0.08,0
2327,20090710,0.173,0.173,0.169,0.17,9078000
2328,20090710,5.15,5.31,5.07,5.10,47673264
2330,20090710,0.73,0.77,0.73,0.75,864000
2332,20090710,1.93,1.93,1.90,1.92,14150000
2333,20090710,6.32,6.70,6.32,6.34,870500
2336,20090710,0.07,0.07,0.07,0.07,0
2337,20090710,2.67,2.83,2.67,2.70,5330000
2338,20090710,24.00,25.65,24.00,25.15,2581638
2339,20090710,0.73,0.73,0.73,0.73,0
2340,20090710,0.84,0.85,0.84,0.85,234230
2341,20090710,1.46,1.50,1.44,1.50,1282000
2342,20090710,4.80,4.86,4.74,4.83,2464582
2343,20090710,4.76,4.80,4.65,4.66,7642000
2345,20090710,1.30,1.33,1.28,1.32,5322000
2348,20090710,0.93,0.93,0.91,0.92,620000
2349,20090710,0.26,0.27,0.255,0.27,5416000
2355,20090710,4.99,4.99,4.80,4.85,777174
2356,20090710,7.71,7.88,7.70,7.84,710800
2357,20090710,2.05,2.08,2.03,2.04,5466000
2358,20090710,0.94,0.94,0.94,0.94,0
2362,20090710,0.60,0.60,0.50,0.53,8293400
2366,20090710,1.43,1.46,1.41,1.46,650216
2368,20090710,2.09,2.18,2.06,2.11,2454000
2369,20090710,0.485,0.49,0.45,0.46,14856000
2371,20090710,1.58,1.58,1.45,1.45,428000
2379,20090710,0.28,0.28,0.28,0.28,4000
2380,20090710,2.62,2.62,2.50,2.51,7525000
2382,20090710,0.84,0.86,0.84,0.86,238000
2383,20090710,0.455,0.455,0.45,0.455,278000
2387,20090710,10.02,10.10,10.00,10.02,73000
2388,20090710,13.80,13.90,13.62,13.88,7586660
2389,20090710,0.13,0.13,0.128,0.128,820000
2398,20090710,1.28,1.28,1.11,1.21,733000
2600,20090710,6.96,7.06,6.85,6.90,26941734
2618,20090710,0.71,0.80,0.71,0.78,1872040
2626,20090710,1.89,1.95,1.85,1.92,12656000
2628,20090710,30.85,31.25,30.60,30.70,123401376
2633,20090710,1.51,1.51,1.51,1.51,21000
2662,20090710,0.285,0.285,0.285,0.285,0
2668,20090710,0.30,0.30,0.30,0.30,0
2678,20090710,0.75,0.75,0.75,0.75,200000
2688,20090710,13.18,13.18,12.62,12.78,42000
2689,20090710,5.29,5.55,5.27,5.51,19214096
2698,20090710,3.74,3.74,3.60,3.61,564000
2700,20090710,0.099,0.099,0.099,0.099,0
2722,20090710,1.33,1.34,1.29,1.29,12868000
2727,20090710,3.60,3.75,3.56,3.63,37901780
2728,20090710,0.62,0.62,0.62,0.62,0
2777,20090710,16.20,16.46,15.80,15.90,16507132
2778,20090710,2.54,2.61,2.54,2.58,5217063
2788,20090710,1.39,1.39,1.39,1.39,180000
2800,20090710,18.12,18.18,17.94,18.00,8763116
2801,20090710,18.10,18.18,17.94,17.98,680384
2823,20090710,14.88,14.88,14.48,14.60,54005000
2825,20090710,14.82,14.82,14.82,14.82,0
2827,20090710,35.00,35.80,34.85,35.80,599800
2833,20090710,178.70,179.00,177.50,177.50,29100
2836,20090710,12.66,12.80,12.60,12.76,695600
2848,20090710,278.20,278.20,278.20,278.20,0
2866,20090710,2.04,2.04,1.98,2.00,49099752
2868,20090710,3.44,3.60,3.35,3.53,5044000
2877,20090710,7.10,7.32,7.10,7.32,47000
2878,20090710,0.66,0.66,0.63,0.63,12002000
2880,20090710,3.18,3.24,3.17,3.21,1310000
2882,20090710,1.58,1.62,1.52,1.53,13177000
2883,20090710,7.61,7.74,7.50,7.52,22314844
2888,20090710,143.50,143.50,142.00,142.50,305610
2889,20090710,1.30,1.30,1.26,1.28,1558000
2898,20090710,1.35,1.36,1.31,1.36,2190000
2899,20090710,6.69,6.78,6.55,6.66,55894208
3007,20090710,0.00,0.00,0.00,0.00,0
3015,20090710,0.00,0.00,0.00,0.00,0
3020,20090710,159.80,159.80,159.80,159.80,15
3024,20090710,25.00,25.00,24.75,24.80,483200
3036,20090710,104.30,104.30,104.30,104.30,400
3087,20090710,346.20,346.20,337.20,339.00,730
3300,20090710,1.00,1.02,1.00,1.02,322000
3303,20090710,0.80,0.81,0.78,0.81,414000
3308,20090710,8.71,8.98,8.71,8.89,1430000
3311,20090710,3.07,3.09,2.99,3.05,14125324
3313,20090710,1.45,1.54,1.43,1.51,2671000
3318,20090710,1.36,1.37,1.36,1.37,34000
3322,20090710,0.67,0.74,0.67,0.70,1628000
3323,20090710,15.82,15.88,14.90,15.08,32367000
3328,20090710,8.20,8.35,8.10,8.15,34554016
3330,20090710,2.75,2.80,2.73,2.73,708000
3331,20090710,5.20,5.50,5.19,5.42,6417000
3335,20090710,0.72,0.74,0.72,0.74,714000
3336,20090710,4.15,4.18,4.06,4.14,1536500
3337,20090710,0.88,0.90,0.86,0.87,2590000
3339,20090710,4.15,4.20,4.00,4.12,13516211
3344,20090710,0.92,0.93,0.83,0.86,60000
3355,20090710,0.23,0.238,0.217,0.217,942000
3366,20090710,1.85,1.85,1.77,1.77,120000
3368,20090710,11.00,11.20,10.82,11.00,1786300
3377,20090710,7.92,8.30,7.92,7.94,32387280
3378,20090710,1.52,1.53,1.49,1.52,7606000
3382,20090710,3.13,3.14,3.10,3.13,792000
3383,20090710,9.65,10.02,9.61,9.71,25973374
3389,20090710,2.37,2.42,2.34,2.36,4093000
3393,20090710,6.25,6.35,6.17,6.19,3271094
3398,20090710,0.84,0.88,0.84,0.87,870000
3399,20090710,2.05,2.10,2.05,2.05,215000
3800,20090710,2.60,2.71,2.56,2.63,9885000
3808,20090710,7.51,7.51,7.51,7.51,0
3813,20090710,1.12,1.12,1.08,1.09,1724000
3818,20090710,5.20,5.35,5.07,5.23,18546200
3823,20090710,0.195,0.195,0.195,0.195,0
3828,20090710,1.16,1.16,1.16,1.16,1000
3833,20090710,4.24,4.32,4.13,4.18,1121000
3838,20090710,0.57,0.59,0.57,0.58,1050000
3868,20090710,4.00,4.10,4.00,4.03,212000
3883,20090710,1.97,1.97,1.97,1.97,0
3888,20090710,5.40,5.65,5.40,5.56,117720000
3889,20090710,0.88,0.92,0.86,0.92,330000
3898,20090710,10.96,11.20,10.80,11.20,685000
3899,20090710,3.70,3.73,3.68,3.70,584000
3900,20090710,11.60,12.04,11.48,11.58,3816500
3918,20090710,1.01,1.01,0.98,1.00,524065
3928,20090710,12.30,13.38,11.60,12.02,880000
3933,20090710,3.04,3.08,3.03,3.03,678000
3938,20090710,0.59,0.59,0.56,0.56,8710000
3968,20090710,16.24,16.50,16.06,16.22,26783108
3983,20090710,3.83,3.94,3.80,3.86,8152413
3988,20090710,3.56,3.57,3.49,3.52,225541056
3989,20090710,0.77,0.77,0.71,0.73,2370000
3993,20090710,5.38,5.44,5.30,5.31,4733475
3998,20090710,1.06,1.06,1.00,1.02,10090000
3999,20090710,1.50,1.56,1.50,1.55,152000
8002,20090710,0.69,0.69,0.69,0.69,0
8003,20090710,0.25,0.265,0.25,0.26,1602000
8005,20090710,0.47,0.47,0.47,0.47,0
8006,20090710,4.00,4.00,4.00,4.00,2500
8007,20090710,0.60,0.60,0.60,0.60,0
8008,20090710,0.80,0.80,0.80,0.80,0
8009,20090710,0.71,0.72,0.71,0.72,820000
8010,20090710,0.015,0.015,0.015,0.015,0
8011,20090710,0.079,0.079,0.071,0.075,2420000
8013,20090710,0.163,0.164,0.163,0.164,300000
8015,20090710,0.60,0.60,0.60,0.60,0
8016,20090710,1.44,1.44,1.44,1.44,0
8017,20090710,0.045,0.046,0.043,0.044,18360000
8019,20090710,0.119,0.119,0.112,0.112,220000
8021,20090710,0.265,0.27,0.26,0.265,2590000
8022,20090710,0.57,0.58,0.55,0.58,2366000
8025,20090710,0.216,0.216,0.216,0.216,12000
8026,20090710,0.265,0.265,0.265,0.265,0
8028,20090710,0.079,0.082,0.074,0.074,918000
8029,20090710,0.60,0.61,0.60,0.60,250000
8032,20090710,0.185,0.205,0.185,0.187,28746812
8033,20090710,0.143,0.143,0.143,0.143,0
8035,20090710,0.38,0.38,0.345,0.35,54161484
8037,20090710,0.23,0.23,0.23,0.23,0
8041,20090710,0.405,0.43,0.40,0.42,35682000
8042,20090710,0.00,0.00,0.00,0.00,0
8043,20090710,0.18,0.18,0.18,0.18,0
8045,20090710,0.27,0.28,0.27,0.28,408000
8046,20090710,0.62,0.62,0.60,0.62,2824000
8047,20090710,0.16,0.16,0.16,0.16,295000
8048,20090710,0.06,0.06,0.059,0.059,324000
8049,20090710,0.275,0.285,0.27,0.285,104000
8050,20090710,0.22,0.22,0.22,0.22,0
8051,20090710,0.246,0.246,0.246,0.246,0
8052,20090710,1.99,1.99,1.99,1.99,0
8053,20090710,0.305,0.305,0.305,0.305,0
8055,20090710,0.212,0.22,0.20,0.22,6888000
8058,20090710,3.00,3.00,2.97,2.97,50000
8060,20090710,0.129,0.129,0.129,0.129,0
8061,20090710,0.10,0.10,0.095,0.099,574000
8063,20090710,0.80,0.80,0.68,0.68,525900
8065,20090710,0.445,0.445,0.445,0.445,0
8067,20090710,0.182,0.182,0.182,0.182,0
8068,20090710,0.105,0.105,0.105,0.105,0
8069,20090710,11.06,11.06,10.92,11.06,24000
8070,20090710,0.45,0.495,0.45,0.49,3694000
8071,20090710,0.234,0.24,0.228,0.235,30245000
8075,20090710,0.12,0.125,0.12,0.125,168000
8076,20090710,0.19,0.19,0.19,0.19,50000
8078,20090710,0.66,0.66,0.66,0.66,62000
8079,20090710,0.208,0.208,0.20,0.201,360000
8080,20090710,0.98,0.98,0.98,0.98,0
8081,20090710,0.495,0.50,0.495,0.50,200000
8082,20090710,0.13,0.13,0.13,0.13,0
8083,20090710,0.061,0.061,0.061,0.064,1052000
8086,20090710,0.133,0.133,0.133,0.133,0
8088,20090710,0.195,0.195,0.19,0.195,314000
8089,20090710,0.97,1.04,0.97,1.01,4998000
8090,20090710,0.00,0.00,0.00,0.00,0
8091,20090710,0.213,0.217,0.205,0.217,1200000
8092,20090710,0.103,0.103,0.10,0.10,1268000
8095,20090710,0.33,0.33,0.33,0.33,61000
8096,20090710,0.77,0.77,0.74,0.74,70000
8100,20090710,0.175,0.175,0.175,0.175,0
8101,20090710,0.00,0.00,0.00,0.00,0
8102,20090710,0.54,0.61,0.54,0.59,2120000
8103,20090710,0.43,0.45,0.42,0.425,260000
8106,20090710,0.28,0.28,0.28,0.28,100000
8108,20090710,0.17,0.19,0.17,0.176,10888000
8109,20090710,0.116,0.116,0.116,0.116,0
8110,20090710,0.108,0.108,0.108,0.108,0
8111,20090710,0.64,0.66,0.60,0.66,2520000
8112,20090710,0.76,0.76,0.76,0.76,0
8115,20090710,0.19,0.19,0.19,0.19,0
8116,20090710,0.226,0.245,0.225,0.243,148600000
8117,20090710,0.04,0.042,0.04,0.041,67980000
8118,20090710,1.56,1.59,1.55,1.59,156000
8119,20090710,0.134,0.14,0.134,0.14,540000
8120,20090710,0.048,0.048,0.048,0.048,0
8123,20090710,0.305,0.315,0.30,0.305,4710000
8126,20090710,0.30,0.30,0.30,0.30,0
8128,20090710,0.078,0.079,0.073,0.077,16704000
8129,20090710,0.074,0.078,0.073,0.075,15140000
8130,20090710,0.35,0.35,0.26,0.26,4520000
8131,20090710,0.315,0.315,0.315,0.315,0
8136,20090710,0.475,0.52,0.44,0.475,103759000
8137,20090710,0.49,0.53,0.49,0.53,312000
8139,20090710,0.19,0.19,0.19,0.19,0
8141,20090710,0.00,0.00,0.00,0.00,0
8143,20090710,0.055,0.058,0.055,0.058,770000
8148,20090710,0.31,0.31,0.31,0.31,0
8149,20090710,1.40,1.40,1.40,1.40,0
8150,20090710,0.61,0.62,0.59,0.61,4690000
8151,20090710,0.28,0.28,0.26,0.26,72000
8153,20090710,0.295,0.305,0.29,0.30,6370000
8155,20090710,0.80,0.80,0.60,0.60,40000
8158,20090710,0.22,0.224,0.20,0.201,28150000
8167,20090710,0.13,0.13,0.12,0.12,19780000
8169,20090710,0.152,0.152,0.152,0.152,0
8171,20090710,0.117,0.117,0.117,0.117,0
8172,20090710,0.096,0.116,0.096,0.101,29057696
8173,20090710,0.13,0.13,0.117,0.118,29910000
8175,20090710,0.09,0.09,0.09,0.09,300000
8176,20090710,0.81,0.84,0.78,0.82,2111200
8178,20090710,0.101,0.101,0.101,0.101,0
8180,20090710,1.56,1.56,1.56,1.56,0
8182,20090710,0.99,0.99,0.92,0.94,15372000
8186,20090710,0.182,0.183,0.179,0.181,1630000
8188,20090710,0.345,0.345,0.345,0.345,0
8189,20090710,0.25,0.25,0.25,0.25,20000
8190,20090710,0.142,0.16,0.142,0.152,1260000
8192,20090710,0.12,0.124,0.12,0.124,1568000
8196,20090710,0.445,0.45,0.44,0.435,900000
8197,20090710,0.121,0.121,0.121,0.121,0
8198,20090710,0.275,0.32,0.275,0.32,212000
8199,20090710,19.02,19.02,18.70,18.98,282167
8200,20090710,0.061,0.065,0.061,0.065,1180000
8201,20090710,0.33,0.33,0.33,0.33,0
8202,20090710,0.092,0.095,0.089,0.091,39050000
8203,20090710,0.78,0.79,0.62,0.75,8282500
8205,20090710,0.30,0.30,0.30,0.30,0
8206,20090710,0.64,0.65,0.59,0.65,1215000
8208,20090710,1.04,1.04,1.04,1.04,4000
8210,20090710,0.32,0.32,0.32,0.32,0
8211,20090710,0.077,0.077,0.077,0.077,0
8212,20090710,0.245,0.245,0.24,0.24,700000
8213,20090710,0.089,0.089,0.089,0.089,10000
8216,20090710,0.56,0.56,0.56,0.56,0
8217,20090710,2.85,2.87,2.85,2.89,403000
8220,20090710,0.057,0.057,0.053,0.055,92648000
8221,20090710,0.58,0.58,0.58,0.58,20000
8222,20090710,0.00,0.00,0.00,0.00,0
8225,20090710,0.55,0.55,0.55,0.55,0
8226,20090710,0.225,0.225,0.225,0.225,0
8227,20090710,0.25,0.25,0.25,0.25,0
8233,20090710,0.215,0.215,0.20,0.202,792000
8247,20090710,2.50,2.50,2.50,2.50,0
8250,20090710,0.023,0.026,0.022,0.024,904880000
8251,20090710,0.52,0.53,0.52,0.53,88000
8253,20090710,0.31,0.31,0.29,0.295,380000
8258,20090710,0.15,0.15,0.15,0.15,0
8259,20090710,0.36,0.37,0.36,0.37,4771000
8262,20090710,3.20,3.20,3.14,3.14,130600
8266,20090710,0.16,0.16,0.16,0.16,0
8270,20090710,0.55,0.55,0.55,0.55,0
8271,20090710,0.255,0.28,0.255,0.28,34000
8272,20090710,0.53,0.54,0.50,0.50,765000
8273,20090710,0.68,0.68,0.68,0.68,0
8277,20090710,9.10,9.35,9.10,9.30,493000
8279,20090710,0.325,0.39,0.325,0.38,2872000
8285,20090710,1.50,1.53,1.49,1.51,1956000
8286,20090710,0.65,0.65,0.65,0.65,0
8287,20090710,4.36,4.54,4.27,4.27,41000
8290,20090710,0.85,0.85,0.82,0.85,190000
8292,20090710,0.42,0.49,0.42,0.49,790000
8293,20090710,0.50,0.50,0.50,0.50,0
8298,20090710,0.285,0.285,0.285,0.285,0
8299,20090710,0.123,0.145,0.121,0.143,146536000
8301,20090710,0.29,0.29,0.29,0.29,16000
8306,20090710,1.29,1.29,1.23,1.29,2555000
8310,20090710,0.00,0.00,0.00,0.00,0
8313,20090710,0.43,0.43,0.43,0.43,0
8317,20090710,0.088,0.09,0.084,0.09,1350000
8319,20090710,1.75,1.75,1.75,1.75,0
8329,20090710,1.19,1.19,1.13,1.17,750000
8331,20090710,1.00,1.08,0.98,1.08,222000
8340,20090710,0.19,0.19,0.19,0.19,0
8348,20090710,1.20,1.20,1.20,1.20,0
8398,20090710,0.03,0.03,0.03,0.03,0
DJI,20090710,8179.01,8228.67,8145.31,8183.17,192660944
HSI,20090710,17800.051,17851.221,17645.551,17708.42,0