2009-07-15

0001,20090715,87.20,88.25,86.20,88.15,4542361
0002,20090715,52.20,52.30,52.05,52.30,3355224
0003,20090715,16.20,16.82,16.08,16.76,3494765
0004,20090715,30.45,31.45,30.15,31.35,4627509
0005,20090715,64.60,65.65,64.40,65.60,21293986
0006,20090715,43.00,43.10,42.60,42.95,3066991
0007,20090715,0.70,0.71,0.68,0.68,420000
0008,20090715,2.07,2.13,2.07,2.12,24303818
0009,20090715,0.325,0.335,0.295,0.30,6454000
0010,20090715,35.10,36.40,35.10,35.90,758100
0011,20090715,107.50,107.90,105.80,107.00,2303707
0012,20090715,41.50,43.20,41.50,43.00,3606242
0013,20090715,49.20,49.55,48.55,49.25,6613323
0014,20090715,18.76,19.56,18.62,19.50,1809045
0015,20090715,0.71,0.71,0.67,0.69,1014000
0016,20090715,96.40,99.80,96.40,99.50,8216905
0017,20090715,13.42,13.70,13.34,13.68,9487202
0018,20090715,0.93,0.93,0.92,0.93,798000
0019,20090715,76.85,79.00,76.65,78.85,2875392
0020,20090715,19.78,20.35,19.62,20.25,432000
0021,20090715,0.235,0.235,0.235,0.235,0
0022,20090715,0.102,0.104,0.094,0.10,2570000
0023,20090715,22.25,22.60,22.00,22.45,6631456
0024,20090715,0.218,0.227,0.218,0.227,3696000
0025,20090715,4.95,5.00,4.94,4.99,42626
0026,20090715,49.50,49.50,49.50,49.50,0
0027,20090715,1.79,2.12,1.79,2.05,41547716
0028,20090715,3.75,3.88,3.75,3.85,1484000
0029,20090715,1.65,1.74,1.65,1.74,63140
0030,20090715,3.44,3.44,3.44,3.44,0
0031,20090715,0.77,0.79,0.77,0.78,22708640
0032,20090715,5.77,5.77,5.62,5.62,11000
0033,20090715,1.10,1.10,1.10,1.10,0
0034,20090715,6.25,6.89,6.25,6.80,1012000
0035,20090715,1.59,1.71,1.59,1.71,27124412
0036,20090715,0.50,0.50,0.50,0.50,234000
0037,20090715,0.215,0.215,0.21,0.21,270000
0038,20090715,2.24,2.28,2.23,2.27,3760000
0039,20090715,0.45,0.49,0.44,0.47,330000
0040,20090715,0.82,0.82,0.80,0.82,310000
0041,20090715,14.98,15.50,14.98,15.34,445000
0042,20090715,1.85,1.96,1.83,1.87,8178000
0043,20090715,0.218,0.225,0.218,0.225,396000
0044,20090715,94.20,95.00,93.60,94.80,79000
0045,20090715,8.52,8.59,8.26,8.37,750933
0046,20090715,1.05,1.10,1.05,1.10,1356000
0047,20090715,0.355,0.36,0.35,0.36,848000
0048,20090715,0.66,0.66,0.66,0.66,0
0049,20090715,4.36,4.45,4.36,4.40,315000
0050,20090715,5.04,5.05,5.04,5.04,111000
0051,20090715,5.35,5.35,5.35,5.35,9000
0052,20090715,6.80,6.95,6.80,6.93,464500
0053,20090715,68.00,68.10,67.55,67.90,57000
0054,20090715,24.75,24.75,24.20,24.55,1691673
0055,20090715,0.235,0.238,0.233,0.237,20740000
0056,20090715,1.02,1.02,0.99,0.99,260000
0057,20090715,2.40,2.40,2.21,2.25,1619000
0058,20090715,0.161,0.161,0.161,0.161,0
0059,20090715,0.63,0.63,0.62,0.62,6628000
0060,20090715,0.94,0.94,0.93,0.93,40000
0061,20090715,1.62,1.66,1.58,1.63,618000
0062,20090715,21.05,21.25,20.75,21.10,60800
0063,20090715,0.165,0.17,0.16,0.17,454000
0064,20090715,0.67,0.68,0.65,0.66,35830000
0066,20090715,24.65,24.90,24.45,24.85,4092075
0067,20090715,2.61,2.69,2.56,2.66,23833000
0068,20090715,3.01,3.01,3.01,3.01,0
0069,20090715,11.32,12.00,11.12,11.88,2687174
0070,20090715,0.161,0.161,0.148,0.155,1290000
0071,20090715,7.13,7.13,7.13,7.13,20000
0074,20090715,2.29,2.55,2.27,2.55,21160000
0075,20090715,1.25,1.30,1.25,1.28,23000
0076,20090715,0.054,0.057,0.053,0.054,402493312
0077,20090715,1.10,1.14,1.10,1.14,578000
0078,20090715,1.95,1.99,1.92,1.99,1067000
0079,20090715,0.39,0.39,0.39,0.39,0
0080,20090715,0.00,0.00,0.00,0.00,0
0081,20090715,3.75,3.75,3.75,3.75,90000
0082,20090715,1.16,1.19,1.11,1.12,75682000
0083,20090715,13.10,13.10,12.86,13.00,10965040
0084,20090715,0.53,0.54,0.53,0.54,217560
0085,20090715,0.77,0.79,0.76,0.77,564000
0086,20090715,4.85,5.00,4.85,4.95,103000
0087,20090715,14.70,14.80,14.60,14.70,1465000
0088,20090715,4.20,4.20,4.13,4.15,498000
0089,20090715,2.50,2.50,2.50,2.51,20000
0090,20090715,2.62,2.63,2.52,2.55,12478000
0091,20090715,0.121,0.122,0.117,0.12,68680000
0092,20090715,0.285,0.285,0.28,0.285,20545648
0093,20090715,0.98,0.98,0.96,0.98,200000
0094,20090715,1.14,1.14,1.08,1.09,1174750
0095,20090715,0.335,0.365,0.32,0.36,7701100
0096,20090715,153.50,153.50,153.50,153.50,0
0097,20090715,0.64,0.64,0.62,0.64,6285000
0098,20090715,1.68,1.78,1.68,1.74,92000
0099,20090715,0.80,0.81,0.80,0.81,509000
0100,20090715,2.83,2.93,2.81,2.82,79000
0101,20090715,24.65,25.40,24.25,25.25,7913227
0102,20090715,1.26,1.26,1.26,1.30,6000
0103,20090715,0.72,0.73,0.71,0.71,4178000
0104,20090715,0.78,0.79,0.77,0.78,88800
0105,20090715,15.52,15.52,15.52,15.52,0
0106,20090715,0.27,0.27,0.265,0.27,1090200
0107,20090715,3.20,3.26,3.15,3.24,9343000
0108,20090715,2.00,2.00,2.00,2.00,310000
0109,20090715,0.043,0.045,0.041,0.043,78598512
0110,20090715,0.425,0.425,0.425,0.425,0
0111,20090715,2.34,2.45,2.34,2.45,98000
0112,20090715,1.40,1.40,1.40,1.42,30000
0113,20090715,3.42,3.47,3.42,3.45,616500
0114,20090715,0.77,0.77,0.76,0.77,2015000
0115,20090715,0.12,0.12,0.12,0.12,0
0116,20090715,5.84,5.95,5.84,5.92,210000
0117,20090715,0.60,0.60,0.60,0.57,64000
0118,20090715,0.445,0.445,0.425,0.445,50000
0119,20090715,5.97,6.30,5.90,6.01,29782400
0120,20090715,0.29,0.295,0.29,0.295,200000
0121,20090715,0.122,0.125,0.119,0.125,1310000
0122,20090715,0.355,0.355,0.355,0.355,309000
0123,20090715,1.56,1.61,1.55,1.60,37644000
0124,20090715,1.47,1.51,1.45,1.48,1623554
0125,20090715,2.87,3.15,2.87,3.08,1394000
0126,20090715,0.99,1.30,0.99,1.20,5070000
0127,20090715,12.96,13.26,12.96,13.18,1816000
0128,20090715,0.325,0.33,0.32,0.33,1068000
0129,20090715,0.09,0.091,0.089,0.091,20128082
0130,20090715,1.00,1.03,1.00,1.00,48000
0131,20090715,1.82,1.86,1.81,1.85,1269000
0132,20090715,0.235,0.235,0.235,0.235,20000
0133,20090715,14.44,14.78,14.44,14.74,672000
0135,20090715,7.06,7.10,6.91,6.99,17820000
0136,20090715,1.67,1.74,1.67,1.72,24237400
0137,20090715,2.24,2.45,2.24,2.43,1389000
0138,20090715,0.70,0.70,0.68,0.69,203000
0139,20090715,0.136,0.146,0.136,0.142,6340000
0140,20090715,0.15,0.15,0.15,0.15,0
0141,20090715,0.60,0.60,0.60,0.60,0
0142,20090715,4.68,4.70,4.63,4.69,866000
0143,20090715,0.076,0.076,0.073,0.074,4214000
0144,20090715,21.70,23.15,21.70,22.85,12105089
0145,20090715,0.80,0.80,0.76,0.80,52000
0146,20090715,1.48,1.60,1.38,1.42,336000
0147,20090715,5.02,5.04,5.01,5.01,98000
0148,20090715,18.18,18.44,18.06,18.22,1867525
0149,20090715,0.235,0.236,0.231,0.236,14740000
0151,20090715,4.25,4.40,4.25,4.35,9809937
0152,20090715,0.52,0.53,0.52,0.53,29350000
0154,20090715,1.03,1.20,1.03,1.16,28406000
0155,20090715,0.111,0.12,0.111,0.117,143600992
0156,20090715,0.142,0.15,0.142,0.149,5208000
0157,20090715,1.26,1.32,1.26,1.31,1340000
0158,20090715,60.00,60.00,60.00,60.00,0
0159,20090715,1.06,1.06,1.03,1.05,1262000
0160,20090715,2.00,2.03,2.00,2.02,1049000
0161,20090715,2.39,2.39,2.35,2.37,114000
0162,20090715,0.28,0.28,0.27,0.27,138000
0163,20090715,0.94,0.98,0.94,0.97,954000
0164,20090715,0.445,0.445,0.445,0.44,400000
0165,20090715,18.34,19.28,18.10,19.08,7376620
0166,20090715,0.50,0.51,0.49,0.50,91098000
0167,20090715,0.173,0.186,0.173,0.186,3918000
0168,20090715,26.60,27.30,26.30,26.95,2555500
0169,20090715,0.325,0.325,0.325,0.325,0
0170,20090715,4.08,4.08,4.08,4.08,0
0171,20090715,1.17,1.17,1.15,1.17,1632000
0172,20090715,0.59,0.61,0.59,0.60,7220000
0173,20090715,2.99,3.03,2.98,3.00,3078084
0174,20090715,0.53,0.53,0.53,0.53,0
0175,20090715,1.55,1.80,1.54,1.77,699388992
0176,20090715,0.199,0.204,0.194,0.204,354000
0177,20090715,6.00,6.07,5.89,6.00,2730380
0178,20090715,3.18,3.21,3.17,3.20,1478000
0179,20090715,2.03,2.10,2.02,2.07,7234398
0180,20090715,0.29,0.29,0.29,0.29,10000
0181,20090715,0.56,0.60,0.56,0.59,340000
0182,20090715,0.94,0.97,0.93,0.97,171166240
0183,20090715,4.90,4.90,4.90,4.90,0
0184,20090715,3.08,3.19,3.08,3.10,96000
0185,20090715,0.081,0.083,0.079,0.082,4600000
0186,20090715,0.75,0.77,0.75,0.77,68000
0187,20090715,1.50,1.72,1.50,1.72,1393900
0188,20090715,0.17,0.17,0.17,0.17,0
0189,20090715,0.73,0.75,0.70,0.74,458000
0190,20090715,0.61,0.66,0.61,0.66,54298344
0191,20090715,0.41,0.41,0.41,0.41,200000
0192,20090715,0.01,0.01,0.01,0.01,0
0193,20090715,0.054,0.058,0.054,0.057,25300000
0194,20090715,5.18,5.35,5.18,5.27,292000
0195,20090715,2.90,2.90,2.90,2.90,10000
0196,20090715,1.75,1.77,1.72,1.76,10298000
0197,20090715,0.45,0.455,0.42,0.43,57350000
0198,20090715,0.164,0.164,0.164,0.164,0
0199,20090715,1.05,1.19,1.05,1.15,202800
0200,20090715,4.04,4.56,4.01,4.51,34648000
0201,20090715,0.112,0.118,0.112,0.117,3947575
0202,20090715,0.071,0.075,0.069,0.07,535615008
0203,20090715,3.69,3.83,3.66,3.82,55922376
0204,20090715,1.90,1.94,1.70,1.79,778000
0205,20090715,0.169,0.169,0.165,0.167,2468000
0207,20090715,0.65,0.65,0.65,0.65,0
0208,20090715,0.89,0.99,0.88,0.98,42490000
0209,20090715,0.28,0.28,0.28,0.32,28000
0210,20090715,4.15,4.25,4.07,4.22,3910000
0211,20090715,0.016,0.016,0.016,0.016,0
0212,20090715,9.40,9.40,9.40,9.40,0
0213,20090715,0.38,0.39,0.38,0.39,260000
0214,20090715,0.80,0.80,0.79,0.80,14431
0215,20090715,1.10,1.12,1.08,1.09,5569000
0216,20090715,0.85,0.85,0.83,0.83,54000
0217,20090715,0.54,0.58,0.53,0.56,5390000
0218,20090715,3.95,4.10,3.95,4.10,3290000
0219,20090715,0.61,0.61,0.61,0.61,30000
0220,20090715,4.28,4.40,4.28,4.35,1510000
0221,20090715,0.34,0.35,0.335,0.335,3512000
0222,20090715,3.58,3.58,3.49,3.54,738000
0223,20090715,0.39,0.41,0.39,0.41,6162000
0224,20090715,0.59,0.61,0.59,0.61,56000
0225,20090715,4.05,4.05,4.05,4.05,0
0226,20090715,2.55,2.61,2.54,2.57,761000
0227,20090715,1.02,1.06,1.02,1.05,9602000
0228,20090715,0.63,0.64,0.61,0.62,28514000
0229,20090715,0.57,0.58,0.56,0.57,1146000
0230,20090715,1.35,1.43,1.30,1.40,20851076
0231,20090715,0.097,0.098,0.09,0.096,4020000
0232,20090715,0.236,0.249,0.236,0.249,16954000
0233,20090715,0.85,0.95,0.85,0.93,38850000
0234,20090715,0.133,0.133,0.129,0.129,1828000
0235,20090715,0.325,0.33,0.31,0.31,13930000
0236,20090715,1.15,1.15,1.15,1.15,0
0237,20090715,3.75,3.75,3.75,3.75,0
0239,20090715,1.24,1.24,1.22,1.22,60000
0240,20090715,0.295,0.305,0.285,0.305,3520000
0241,20090715,0.246,0.25,0.244,0.246,2054000
0242,20090715,4.70,5.36,4.70,5.19,21816400
0243,20090715,0.335,0.34,0.325,0.325,1047040
0244,20090715,0.247,0.26,0.247,0.255,416000
0245,20090715,0.093,0.093,0.09,0.092,19799500
0246,20090715,6.39,6.54,6.33,6.48,1232500
0247,20090715,23.75,23.75,23.75,23.75,0
0248,20090715,0.225,0.225,0.225,0.225,0
0250,20090715,0.055,0.057,0.055,0.058,5880000
0251,20090715,3.10,3.14,3.10,3.10,30000
0252,20090715,1.50,1.50,1.50,1.50,0
0253,20090715,0.90,0.90,0.90,0.90,50000
0254,20090715,0.22,0.233,0.22,0.23,650000
0255,20090715,2.65,2.65,2.65,2.66,124000
0256,20090715,0.73,0.74,0.71,0.73,9106000
0257,20090715,2.40,2.45,2.37,2.45,11521000
0258,20090715,3.26,3.30,3.15,3.30,688000
0259,20090715,0.45,0.45,0.45,0.45,6000
0260,20090715,0.25,0.27,0.25,0.26,3110000
0261,20090715,0.01,0.01,0.01,0.01,54960000
0262,20090715,0.265,0.32,0.26,0.31,1200000
0263,20090715,0.227,0.236,0.226,0.231,34624000
0264,20090715,0.54,0.55,0.54,0.55,40000
0265,20090715,0.55,0.55,0.55,0.54,115000
0266,20090715,6.10,6.10,6.10,6.10,4000
0267,20090715,15.54,16.02,15.52,15.84,7792984
0268,20090715,1.38,1.39,1.37,1.38,3752000
0269,20090715,0.089,0.093,0.089,0.092,31208400
0270,20090715,4.05,4.05,3.97,3.99,4355621
0271,20090715,0.63,0.63,0.63,0.63,0
0272,20090715,5.01,5.14,4.98,5.07,23342200
0273,20090715,1.19,1.21,1.19,1.20,13093400
0274,20090715,0.465,0.465,0.455,0.46,2758000
0275,20090715,0.65,0.67,0.65,0.67,3599152
0276,20090715,2.75,2.86,2.73,2.81,30608500
0277,20090715,3.00,3.00,3.00,3.00,0
0278,20090715,1.90,1.90,1.90,1.90,0
0279,20090715,0.138,0.14,0.131,0.133,22403600
0280,20090715,0.82,0.86,0.82,0.82,198000
0281,20090715,0.29,0.305,0.285,0.305,2836000
0282,20090715,1.03,1.05,1.02,1.05,1596000
0283,20090715,2.85,2.95,2.85,2.91,175400
0285,20090715,5.18,5.23,5.04,5.10,5724000
0286,20090715,0.39,0.41,0.39,0.40,5686000
0287,20090715,3.58,3.58,3.58,3.58,0
0288,20090715,0.22,0.22,0.22,0.22,0
0289,20090715,9.18,9.20,9.12,9.20,92000
0290,20090715,0.465,0.495,0.45,0.47,13436000
0291,20090715,17.40,18.36,17.36,17.70,7857125
0292,20090715,0.039,0.04,0.038,0.04,10912582
0293,20090715,11.00,11.30,11.00,11.10,3908821
0294,20090715,1.42,1.42,1.40,1.41,1381000
0295,20090715,0.157,0.174,0.135,0.137,545137024
0296,20090715,0.64,0.68,0.63,0.66,525000
0297,20090715,3.47,3.54,3.43,3.53,29620000
0298,20090715,0.415,0.44,0.41,0.43,10224000
0299,20090715,0.83,0.84,0.82,0.83,2306000
0300,20090715,4.64,4.73,4.54,4.68,508000
0302,20090715,71.50,73.00,71.50,72.00,431500
0303,20090715,54.05,54.05,53.30,53.35,359950
0304,20090715,1.50,1.50,1.50,1.50,0
0305,20090715,1.06,1.35,1.06,1.13,11960000
0306,20090715,0.90,0.90,0.90,0.90,20000
0307,20090715,0.088,0.094,0.088,0.094,1201600
0308,20090715,1.64,1.70,1.64,1.69,9660752
0309,20090715,0.315,0.33,0.315,0.33,3802000
0310,20090715,0.90,0.90,0.86,0.86,62000
0311,20090715,0.70,0.70,0.65,0.70,3806000
0313,20090715,0.385,0.405,0.38,0.39,120704800
0315,20090715,5.00,5.03,5.00,5.03,132500
0316,20090715,32.80,34.30,32.20,33.80,1449000
0317,20090715,13.10,14.30,13.10,14.26,2553000
0318,20090715,0.219,0.23,0.219,0.222,65855000
0319,20090715,1.01,1.02,0.98,1.01,1124000
0320,20090715,0.68,0.68,0.68,0.68,0
0321,20090715,6.10,6.20,5.98,6.12,4520000
0322,20090715,12.98,13.00,12.60,12.72,2718000
0323,20090715,4.70,4.90,4.64,4.87,63328000
0326,20090715,0.27,0.275,0.26,0.26,13261375
0328,20090715,2.25,2.30,2.20,2.20,434000
0329,20090715,0.275,0.30,0.27,0.29,20440000
0330,20090715,49.00,50.00,48.40,49.80,4353596
0332,20090715,0.119,0.124,0.117,0.12,6050000
0333,20090715,0.35,0.355,0.345,0.35,574000
0334,20090715,0.198,0.223,0.198,0.205,10044000
0335,20090715,0.97,0.97,0.95,0.95,16000
0336,20090715,8.09,8.74,8.09,8.50,7084995
0337,20090715,3.00,3.01,2.95,2.97,1408000
0338,20090715,2.92,2.95,2.88,2.93,64343648
0339,20090715,0.365,0.365,0.365,0.365,0
0340,20090715,0.43,0.435,0.42,0.425,91376000
0341,20090715,16.42,16.42,16.28,16.40,686000
0342,20090715,0.465,0.465,0.465,0.465,50000
0343,20090715,0.53,0.55,0.51,0.52,435000
0345,20090715,4.26,4.33,4.22,4.22,653750
0346,20090715,0.89,0.98,0.88,0.96,85010000
0347,20090715,12.50,13.26,12.42,13.10,18902680
0348,20090715,0.19,0.191,0.184,0.188,1540000
0349,20090715,13.82,14.26,13.82,14.24,517314
0350,20090715,1.60,1.63,1.55,1.61,3015000
0351,20090715,0.143,0.145,0.14,0.145,23601000
0352,20090715,0.385,0.385,0.385,0.385,28000
0353,20090715,0.155,0.176,0.154,0.175,401212000
0355,20090715,0.38,0.40,0.375,0.40,3204500
0356,20090715,0.48,0.48,0.48,0.48,0
0357,20090715,5.10,5.25,5.10,5.20,131000
0358,20090715,12.52,13.48,12.52,13.30,46940112
0359,20090715,0.63,0.66,0.63,0.65,1608000
0360,20090715,1.12,1.12,1.07,1.08,48505
0361,20090715,0.38,0.38,0.38,0.38,130000
0362,20090715,0.177,0.185,0.177,0.183,4690000
0363,20090715,30.35,31.30,30.30,30.70,2549024
0364,20090715,0.325,0.35,0.32,0.345,8164610
0365,20090715,0.19,0.19,0.19,0.19,0
0366,20090715,4.26,4.30,4.18,4.25,310000
0367,20090715,0.57,0.61,0.57,0.60,4947319
0368,20090715,3.32,3.61,3.32,3.60,20222500
0369,20090715,2.06,2.08,2.05,2.08,313700
0370,20090715,0.051,0.065,0.051,0.064,291232992
0371,20090715,1.50,1.53,1.47,1.52,9658800
0372,20090715,0.58,0.59,0.56,0.58,1938000
0373,20090715,16.98,17.00,16.98,17.00,4000
0374,20090715,2.10,2.10,2.10,2.10,0
0375,20090715,4.08,4.10,4.03,4.10,253000
0376,20090715,0.10,0.10,0.10,0.10,0
0377,20090715,1.45,1.45,1.18,1.24,1226800
0378,20090715,1.95,2.00,1.90,1.90,90000
0379,20090715,0.325,0.33,0.315,0.33,3990000
0380,20090715,0.097,0.097,0.09,0.092,115480000
0381,20090715,0.25,0.25,0.234,0.24,3910000
0382,20090715,0.29,0.29,0.27,0.28,10420000
0383,20090715,0.83,0.85,0.81,0.84,995200
0384,20090715,2.03,2.05,2.01,2.02,8768000
0385,20090715,0.30,0.31,0.30,0.31,80000
0386,20090715,6.24,6.27,6.16,6.24,150187296
0387,20090715,0.49,0.50,0.49,0.50,136000
0388,20090715,118.70,121.90,118.70,121.20,14009336
0390,20090715,6.32,6.48,6.26,6.41,22746244
0391,20090715,0.47,0.495,0.47,0.48,574500
0392,20090715,37.50,38.95,37.25,38.10,1750000
0393,20090715,2.07,2.07,2.02,2.04,134000
0395,20090715,3.86,3.95,3.72,3.96,41600
0396,20090715,1.20,1.20,1.18,1.19,578000
0397,20090715,0.51,0.55,0.50,0.54,4242828
0398,20090715,1.45,1.47,1.45,1.45,1582000
0399,20090715,0.31,0.32,0.29,0.30,28950000
0402,20090715,0.305,0.315,0.305,0.315,678000
0403,20090715,0.49,0.50,0.49,0.50,868000
0404,20090715,0.76,0.78,0.76,0.78,220000
0405,20090715,2.53,2.56,2.53,2.55,1101000
0406,20090715,1.15,1.22,1.14,1.21,2238500
0408,20090715,4.19,4.28,4.16,4.21,240000
0409,20090715,0.405,0.405,0.395,0.395,772000
0410,20090715,4.58,4.72,4.56,4.66,11394500
0411,20090715,3.30,3.30,3.30,3.30,0
0412,20090715,1.14,1.17,1.14,1.14,4311200
0413,20090715,1.39,1.43,1.31,1.40,3250800
0416,20090715,3.34,3.35,3.34,3.34,1106000
0417,20090715,1.86,1.89,1.85,1.89,108000
0418,20090715,0.365,0.38,0.365,0.375,2418000
0419,20090715,0.057,0.058,0.056,0.058,31940000
0420,20090715,1.05,1.10,1.05,1.10,3398000
0422,20090715,0.88,0.93,0.88,0.93,1648000
0423,20090715,1.60,1.61,1.60,1.61,266000
0425,20090715,6.79,6.97,6.76,6.90,410000
0426,20090715,0.265,0.265,0.265,0.26,154000
0428,20090715,4.36,4.50,4.36,4.30,6500
0430,20090715,0.166,0.17,0.152,0.159,7844000
0431,20090715,0.30,0.30,0.30,0.30,16000
0432,20090715,1.94,2.01,1.93,2.00,2124500
0433,20090715,0.58,0.64,0.58,0.63,45819376
0435,20090715,1.51,1.53,1.51,1.53,9905000
0438,20090715,0.485,0.49,0.48,0.485,2084000
0439,20090715,0.025,0.025,0.025,0.025,0
0440,20090715,32.30,33.00,31.90,32.95,224800
0444,20090715,0.55,0.55,0.55,0.55,0
0448,20090715,0.52,0.53,0.51,0.53,960060
0449,20090715,2.75,2.84,2.66,2.69,10768000
0450,20090715,1.73,1.97,1.65,1.89,11936652
0451,20090715,1.80,1.80,1.80,1.80,0
0455,20090715,0.465,0.465,0.465,0.47,30000
0456,20090715,0.265,0.265,0.265,0.265,0
0457,20090715,0.73,0.83,0.73,0.77,2160000
0458,20090715,1.70,1.70,1.70,1.70,0
0462,20090715,0.76,0.78,0.74,0.76,1156000
0464,20090715,0.63,0.66,0.63,0.66,1862000
0467,20090715,0.65,0.67,0.64,0.64,1516000
0469,20090715,0.202,0.202,0.202,0.202,0
0471,20090715,0.124,0.149,0.118,0.138,23895586
0472,20090715,0.62,0.63,0.62,0.63,500000
0474,20090715,0.86,0.88,0.86,0.88,180000
0475,20090715,0.53,0.58,0.52,0.58,912000
0476,20090715,0.56,0.57,0.54,0.57,2430000
0477,20090715,0.78,0.83,0.78,0.81,2048000
0479,20090715,0.025,0.025,0.025,0.025,0
0480,20090715,3.06,3.11,3.03,3.06,2217700
0482,20090715,0.83,0.85,0.83,0.84,68000
0483,20090715,1.11,1.30,1.11,1.26,554000
0485,20090715,0.275,0.275,0.275,0.275,170000
0487,20090715,0.35,0.375,0.35,0.375,5722000
0488,20090715,0.122,0.129,0.121,0.128,30150000
0489,20090715,7.62,7.96,7.57,7.76,40118432
0491,20090715,0.048,0.048,0.046,0.047,15150000
0493,20090715,1.80,1.93,1.80,1.92,182928000
0494,20090715,20.95,22.00,20.75,21.75,10104978
0495,20090715,0.182,0.182,0.182,0.182,20000
0496,20090715,0.77,0.77,0.76,0.76,704000
0497,20090715,0.152,0.153,0.146,0.149,26795360
0498,20090715,0.325,0.325,0.31,0.32,22085120
0499,20090715,0.75,0.75,0.71,0.74,1645400
0500,20090715,0.54,0.54,0.52,0.53,744565
0501,20090715,0.00,0.00,0.00,0.00,0
0502,20090715,0.58,0.58,0.58,0.58,0
0504,20090715,0.034,0.035,0.034,0.035,1713500
0505,20090715,1.11,1.25,1.11,1.20,4382000
0506,20090715,4.70,4.75,4.68,4.75,2082000
0508,20090715,1.14,1.14,1.14,1.14,0
0509,20090715,0.26,0.275,0.255,0.27,660000
0511,20090715,31.65,32.05,31.55,32.00,1166268
0512,20090715,0.38,0.38,0.38,0.38,101000
0513,20090715,0.85,0.85,0.85,0.85,36000
0515,20090715,0.85,0.85,0.75,0.82,92000
0516,20090715,0.21,0.215,0.21,0.215,598000
0517,20090715,3.58,3.67,3.58,3.66,630000
0518,20090715,1.39,1.46,1.39,1.46,370000
0519,20090715,0.215,0.215,0.215,0.215,0
0521,20090715,0.50,0.53,0.50,0.53,170000
0522,20090715,44.30,47.50,43.95,47.45,844000
0524,20090715,0.42,0.435,0.42,0.435,27600
0525,20090715,3.38,3.47,3.38,3.44,5625392
0526,20090715,0.29,0.29,0.275,0.275,1482000
0527,20090715,0.34,0.34,0.34,0.34,56000
0528,20090715,0.36,0.36,0.36,0.36,96000
0528,20090715,0.36,0.36,0.36,0.36,96000
0529,20090715,1.11,1.11,1.11,1.11,0
0530,20090715,0.64,0.67,0.63,0.66,3810000
0531,20090715,1.26,1.26,1.25,1.25,423000
0532,20090715,0.73,0.75,0.72,0.75,994250
0533,20090715,1.68,1.75,1.68,1.70,600000
0535,20090715,0.136,0.148,0.136,0.148,1906000
0536,20090715,0.84,0.84,0.82,0.84,462000
0538,20090715,4.95,5.11,4.91,5.09,2339000
0539,20090715,1.03,1.20,1.03,1.20,9913451
0542,20090715,0.065,0.067,0.064,0.066,2500000
0543,20090715,1.68,1.68,1.66,1.66,713000
0544,20090715,0.068,0.069,0.065,0.066,28960000
0546,20090715,2.81,2.87,2.78,2.86,1222000
0547,20090715,0.162,0.164,0.157,0.159,6880600
0548,20090715,3.80,3.80,3.71,3.73,1542917
0549,20090715,0.41,0.43,0.41,0.43,346000
0550,20090715,0.81,0.84,0.81,0.84,108000
0551,20090715,18.06,18.44,18.06,18.30,6711449
0552,20090715,4.68,4.78,4.64,4.74,8757415
0553,20090715,1.67,1.72,1.67,1.71,958000
0554,20090715,0.385,0.39,0.375,0.385,1764000
0555,20090715,0.64,0.71,0.64,0.68,92183000
0556,20090715,1.13,1.21,1.13,1.21,210000
0557,20090715,0.50,0.50,0.50,0.50,0
0558,20090715,0.77,0.77,0.77,0.77,0
0559,20090715,0.475,0.48,0.47,0.47,4830000
0560,20090715,1.13,1.16,1.11,1.16,1262000
0563,20090715,4.95,4.95,4.95,4.95,0
0565,20090715,0.238,0.24,0.225,0.238,965000
0566,20090715,0.76,0.95,0.76,0.89,1938000
0567,20090715,0.41,0.41,0.41,0.41,0
0568,20090715,0.90,0.96,0.89,0.96,12100000
0568,20090715,0.90,0.96,0.89,0.96,12100000
0569,20090715,3.00,3.14,3.00,3.11,844000
0570,20090715,0.69,0.71,0.69,0.70,756000
0571,20090715,0.97,1.05,0.96,1.04,3820000
0572,20090715,0.29,0.29,0.29,0.29,0
0573,20090715,2.18,2.30,2.18,2.21,84000
0575,20090715,0.255,0.26,0.25,0.26,19796000
0576,20090715,7.05,7.10,6.75,6.90,10299975
0577,20090715,0.59,0.61,0.59,0.59,432000
0578,20090715,1.15,1.19,1.13,1.18,6574609
0581,20090715,1.86,1.91,1.84,1.91,504000
0582,20090715,1.75,1.85,1.75,1.77,365000
0583,20090715,1.28,1.29,1.26,1.27,61450
0585,20090715,0.52,0.55,0.50,0.51,6480765
0586,20090715,0.00,0.00,0.00,0.00,0
0587,20090715,0.93,0.95,0.92,0.95,2920000
0588,20090715,2.95,2.98,2.87,2.98,7423000
0589,20090715,17.70,17.82,17.40,17.72,1753000
0590,20090715,3.35,3.40,3.32,3.39,1156000
0592,20090715,0.315,0.32,0.31,0.31,1497000
0593,20090715,2.90,2.92,2.90,2.92,35000
0595,20090715,0.285,0.285,0.285,0.285,0
0597,20090715,0.167,0.174,0.167,0.174,9387000
0598,20090715,1.68,1.74,1.68,1.74,11388000
0599,20090715,0.77,0.77,0.77,0.77,0
0600,20090715,0.285,0.29,0.27,0.275,11976000
0601,20090715,0.155,0.158,0.152,0.154,790000
0602,20090715,0.37,0.38,0.37,0.375,397500
0603,20090715,0.36,0.365,0.355,0.36,8610000
0604,20090715,3.47,3.52,3.38,3.49,13080000
0605,20090715,0.335,0.345,0.335,0.345,2012000
0606,20090715,5.28,5.46,5.15,5.43,4274451
0607,20090715,0.48,0.48,0.48,0.48,0
0608,20090715,1.48,1.48,1.48,1.48,0
0609,20090715,0.46,0.46,0.46,0.46,148000
0610,20090715,1.25,1.26,1.25,1.26,150000
0611,20090715,0.395,0.395,0.365,0.39,1072000
0612,20090715,0.115,0.124,0.115,0.12,788000
0613,20090715,0.087,0.091,0.087,0.091,20620000
0616,20090715,0.143,0.149,0.138,0.149,8793800
0617,20090715,1.31,1.37,1.31,1.35,314525
0618,20090715,0.26,0.26,0.24,0.24,3544000
0619,20090715,0.069,0.071,0.068,0.071,1190000
0620,20090715,0.041,0.041,0.04,0.04,13200000
0621,20090715,1.35,1.35,1.35,1.35,10000
0622,20090715,0.124,0.13,0.121,0.128,16892244
0623,20090715,1.78,1.79,1.73,1.79,972000
0625,20090715,2.90,2.91,2.90,2.90,3237000
0626,20090715,3.82,3.82,3.51,3.70,5796000
0627,20090715,0.014,0.014,0.014,0.014,0
0628,20090715,0.41,0.425,0.40,0.40,9872116
0629,20090715,1.14,1.22,1.13,1.17,2227000
0630,20090715,0.17,0.178,0.169,0.175,1662000
0632,20090715,0.45,0.45,0.45,0.45,10000
0635,20090715,1.91,1.91,1.90,1.90,35900
0636,20090715,3.63,3.68,3.60,3.63,2346000
0637,20090715,0.72,0.72,0.70,0.70,432000
0638,20090715,1.26,1.26,1.23,1.24,130000
0639,20090715,4.79,4.79,4.63,4.64,27752560
0641,20090715,2.13,2.24,2.11,2.12,918000
0643,20090715,0.246,0.246,0.246,0.246,0
0645,20090715,0.58,0.59,0.58,0.58,158000
0646,20090715,0.175,0.175,0.175,0.175,0
0647,20090715,0.14,0.15,0.14,0.15,210000
0648,20090715,0.071,0.071,0.068,0.07,63654000
0650,20090715,0.405,0.41,0.405,0.41,130000
0651,20090715,0.54,0.55,0.53,0.55,1956200
0653,20090715,3.75,3.75,3.70,3.75,163000
0655,20090715,0.69,0.70,0.68,0.70,1356288
0656,20090715,4.77,4.88,4.75,4.84,3257500
0657,20090715,0.30,0.30,0.30,0.30,0
0658,20090715,16.16,17.76,16.14,17.12,19407000
0659,20090715,13.40,13.62,13.36,13.44,919000
0660,20090715,0.247,0.255,0.247,0.25,4880000
0661,20090715,0.81,0.84,0.78,0.82,127564920
0662,20090715,2.49,2.53,2.46,2.53,482000
0663,20090715,0.203,0.208,0.193,0.197,5420000
0665,20090715,2.23,2.26,2.21,2.26,1596309
0666,20090715,0.151,0.155,0.15,0.155,1540000
0667,20090715,1.00,1.06,0.99,1.06,2786000
0668,20090715,1.92,1.92,1.79,1.85,1148000
0669,20090715,5.39,5.72,5.39,5.65,6195000
0670,20090715,1.85,2.02,1.85,2.02,59866000
0672,20090715,3.18,3.25,3.09,3.18,1453000
0673,20090715,0.36,0.45,0.33,0.355,5722000
0674,20090715,0.375,0.385,0.375,0.38,109292000
0675,20090715,0.30,0.30,0.30,0.30,0
0676,20090715,1.37,1.37,1.37,1.37,56000
0677,20090715,0.395,0.405,0.385,0.395,2298000
0678,20090715,1.04,1.07,1.03,1.07,155000
0679,20090715,0.30,0.30,0.30,0.30,50000
0680,20090715,0.074,0.079,0.074,0.077,68700000
0681,20090715,0.33,0.34,0.33,0.335,4176000
0682,20090715,4.67,4.75,4.58,4.60,12453653
0683,20090715,35.00,35.00,33.95,34.40,3811419
0684,20090715,1.53,1.68,1.53,1.58,2002000
0685,20090715,0.98,0.98,0.98,0.98,23000
0686,20090715,0.60,0.66,0.60,0.66,284000
0687,20090715,0.88,0.89,0.85,0.88,1564000
0688,20090715,16.48,17.00,16.38,16.92,22973154
0689,20090715,0.178,0.193,0.176,0.192,60912500
0690,20090715,0.127,0.132,0.122,0.125,577046016
0691,20090715,5.09,5.18,5.07,5.12,5307325
0692,20090715,0.205,0.205,0.205,0.205,0
0693,20090715,1.35,1.35,1.35,1.35,0
0694,20090715,5.11,5.34,5.11,5.26,6154000
0696,20090715,4.75,4.98,4.75,4.85,768000
0697,20090715,1.29,1.36,1.28,1.35,116566000
0698,20090715,0.13,0.138,0.129,0.132,13780000
0700,20090715,90.60,92.50,90.60,92.00,3158908
0701,20090715,0.18,0.18,0.176,0.18,618000
0702,20090715,0.265,0.29,0.265,0.28,32435000
0703,20090715,0.37,0.39,0.37,0.37,180000
0704,20090715,0.46,0.475,0.46,0.465,96000
0705,20090715,2.03,2.10,1.82,1.91,1238000
0706,20090715,0.51,0.52,0.49,0.50,14430000
0707,20090715,0.29,0.295,0.29,0.29,464000
0708,20090715,0.24,0.249,0.24,0.249,470000
0709,20090715,1.73,1.76,1.72,1.74,3306000
0710,20090715,2.23,2.32,2.20,2.31,1762099
0711,20090715,0.50,0.52,0.50,0.51,1258000
0713,20090715,0.15,0.15,0.137,0.155,300000
0715,20090715,0.59,0.59,0.57,0.59,352000
0716,20090715,0.88,0.97,0.87,0.95,90225248
0717,20090715,0.405,0.405,0.39,0.395,1596000
0718,20090715,0.34,0.34,0.34,0.34,0
0719,20090715,2.02,2.06,2.01,2.04,2046000
0720,20090715,0.33,0.335,0.315,0.33,2500000
0721,20090715,0.085,0.093,0.085,0.089,1210000
0722,20090715,2.03,2.03,2.02,2.02,178000
0723,20090715,0.113,0.115,0.109,0.113,19540000
0724,20090715,0.335,0.35,0.32,0.335,6810000
0725,20090715,0.61,0.61,0.61,0.61,0
0726,20090715,0.395,0.395,0.32,0.37,504000
0727,20090715,0.48,0.485,0.47,0.485,1630000
0728,20090715,3.75,3.87,3.73,3.85,146157184
0729,20090715,0.161,0.162,0.133,0.137,22360000
0730,20090715,0.455,0.455,0.455,0.455,0
0731,20090715,0.63,0.65,0.63,0.65,140000
0732,20090715,6.31,6.35,6.15,6.20,4216000
0733,20090715,2.45,2.57,2.40,2.55,2462000
0735,20090715,0.57,0.62,0.57,0.61,108220000
0736,20090715,0.124,0.129,0.124,0.128,13155000
0737,20090715,4.39,4.45,4.38,4.44,2604655
0738,20090715,0.95,0.98,0.95,0.96,344000
0739,20090715,2.19,2.25,2.12,2.25,12554000
0743,20090715,5.55,5.65,5.53,5.59,3730500
0745,20090715,0.21,0.238,0.209,0.224,7984000
0746,20090715,1.40,1.45,1.40,1.45,26000
0747,20090715,0.60,0.60,0.60,0.60,0
0749,20090715,0.16,0.16,0.16,0.16,0
0750,20090715,3.95,4.16,3.90,4.14,7723875
0751,20090715,2.14,2.20,2.00,2.05,17941360
0752,20090715,1.13,1.13,1.09,1.10,788000
0753,20090715,4.20,4.30,4.12,4.27,46116840
0754,20090715,11.68,12.36,11.58,12.34,7909000
0755,20090715,0.28,0.31,0.28,0.30,123870000
0756,20090715,0.88,0.88,0.88,0.88,0
0757,20090715,2.58,2.68,2.56,2.66,8040000
0758,20090715,0.43,0.435,0.40,0.41,5997297
0759,20090715,0.161,0.161,0.161,0.161,0
0760,20090715,0.495,0.70,0.495,0.59,30035000
0761,20090715,0.218,0.218,0.218,0.218,0
0762,20090715,10.60,10.78,10.50,10.72,43437292
0763,20090715,26.80,27.15,26.35,26.95,3001964
0764,20090715,0.56,0.56,0.52,0.54,916000
0765,20090715,0.365,0.385,0.365,0.385,954000
0766,20090715,0.218,0.235,0.213,0.228,28260000
0767,20090715,0.071,0.078,0.07,0.078,645000
0768,20090715,0.062,0.065,0.062,0.065,1714000
0769,20090715,1.49,1.53,1.49,1.53,9044000
0770,20090715,1.42,1.42,1.35,1.44,3000
0771,20090715,2.50,2.51,2.47,2.49,928000
0773,20090715,6.68,6.70,6.54,6.68,5492000
0789,20090715,0.90,0.90,0.87,0.88,1145000
0794,20090715,1.18,1.36,1.18,1.32,182000
0800,20090715,3.25,3.31,3.22,3.26,1376000
0802,20090715,8.03,8.03,7.76,7.90,833169
0806,20090715,3.12,3.23,3.12,3.23,460000
0808,20090715,1.08,1.09,1.06,1.08,2788000
0809,20090715,1.38,1.40,1.37,1.39,5414000
0810,20090715,0.305,0.305,0.295,0.30,16250000
0811,20090715,2.68,2.73,2.66,2.72,1916000
0812,20090715,0.30,0.315,0.295,0.315,1326000
0813,20090715,14.16,14.34,13.96,14.24,17032500
0814,20090715,4.85,5.00,4.81,4.90,873000
0817,20090715,2.62,2.70,2.62,2.66,13860000
0818,20090715,1.14,1.16,1.14,1.16,1654200
0819,20090715,2.89,2.97,2.82,2.96,18688000
0820,20090715,6.50,6.64,6.46,6.62,692036
0822,20090715,0.29,0.295,0.28,0.29,760000
0823,20090715,17.50,17.98,17.30,17.92,8616152
0825,20090715,5.85,5.85,5.74,5.83,961000
0826,20090715,2.35,2.42,2.35,2.40,594000
0828,20090715,1.71,1.76,1.70,1.75,2166000
0832,20090715,2.43,2.43,2.35,2.40,1019000
0833,20090715,0.36,0.36,0.36,0.365,1000
0834,20090715,1.07,1.08,1.04,1.08,468000
0835,20090715,0.315,0.32,0.31,0.32,5070000
0836,20090715,17.20,17.48,17.02,17.32,8683914
0838,20090715,0.69,0.71,0.69,0.70,310000
0840,20090715,0.77,0.82,0.77,0.82,1480000
0841,20090715,1.25,1.38,1.22,1.38,12436000
0848,20090715,1.64,1.76,1.64,1.72,11812000
0850,20090715,0.415,0.415,0.405,0.41,39888000
0851,20090715,1.00,1.02,1.00,1.01,972500
0852,20090715,5.35,5.50,5.33,5.45,351000
0855,20090715,1.81,1.87,1.79,1.84,6089000
0856,20090715,1.05,1.14,1.05,1.14,11232000
0857,20090715,8.01,8.15,8.01,8.13,152007808
0858,20090715,1.97,1.97,1.97,1.97,0
0859,20090715,0.54,0.56,0.52,0.55,38000
0860,20090715,0.68,0.69,0.66,0.67,6197481
0861,20090715,5.11,5.26,5.11,5.22,11518000
0862,20090715,3.60,3.60,3.60,3.62,2600
0866,20090715,2.72,2.79,2.69,2.78,16032000
0868,20090715,6.12,6.17,6.06,6.16,4078501
0869,20090715,0.134,0.16,0.134,0.155,117100
0870,20090715,0.65,0.65,0.65,0.65,0
0874,20090715,3.82,3.90,3.80,3.85,814000
0875,20090715,0.043,0.043,0.043,0.043,0
0876,20090715,0.51,0.51,0.51,0.51,0
0878,20090715,3.39,3.40,3.39,3.40,27360
0880,20090715,2.91,3.16,2.91,3.13,33994000
0882,20090715,4.77,4.89,4.65,4.88,2808000
0883,20090715,9.40,9.66,9.39,9.62,109975000
0885,20090715,0.22,0.229,0.22,0.227,23695750
0886,20090715,2.92,3.02,2.88,2.98,4057000
0887,20090715,0.29,0.29,0.28,0.28,5040000
0888,20090715,0.60,0.61,0.59,0.60,1194029
0889,20090715,1.14,1.14,1.14,1.14,0
0894,20090715,1.49,1.52,1.48,1.48,484000
0896,20090715,0.65,0.70,0.65,0.70,110781
0897,20090715,0.103,0.104,0.102,0.102,12274000
0898,20090715,0.158,0.158,0.158,0.158,0
0899,20090715,0.295,0.30,0.275,0.295,27090000
0900,20090715,4.95,5.20,4.95,5.01,68000
0901,20090715,0.155,0.155,0.127,0.129,67613464
0902,20090715,5.19,5.29,5.16,5.24,33397384
0903,20090715,3.69,3.92,3.69,3.86,7512323
0904,20090715,8.05,8.12,8.05,8.09,2183500
0905,20090715,0.158,0.158,0.158,0.158,0
0906,20090715,0.00,0.00,0.00,0.00,0
0907,20090715,0.96,0.96,0.84,0.84,150000
0908,20090715,0.68,0.72,0.68,0.71,10256000
0909,20090715,0.94,0.96,0.92,0.94,1384000
0910,20090715,0.345,0.355,0.34,0.355,74800000
0912,20090715,0.62,0.73,0.62,0.65,1806000
0913,20090715,0.072,0.073,0.071,0.073,2782880
0914,20090715,49.90,51.35,49.90,51.25,2698392
0915,20090715,0.39,0.40,0.37,0.375,864000
0917,20090715,4.00,4.14,3.98,4.14,3252200
0918,20090715,0.148,0.148,0.148,0.148,350000
0919,20090715,0.90,0.92,0.89,0.91,1464000
0921,20090715,1.40,1.40,1.40,1.40,0
0922,20090715,0.54,0.61,0.53,0.59,78414000
0925,20090715,0.80,0.81,0.79,0.79,1156000
0927,20090715,1.60,1.63,1.59,1.63,446000
0928,20090715,0.40,0.40,0.40,0.40,0
0929,20090715,0.44,0.46,0.44,0.45,1810000
0931,20090715,0.395,0.425,0.395,0.41,26755000
0933,20090715,2.57,2.58,2.51,2.51,1416000
0934,20090715,1.40,1.43,1.40,1.43,52000
0938,20090715,0.40,0.40,0.395,0.405,638000
0939,20090715,5.66,5.77,5.66,5.72,289855488
0941,20090715,74.50,74.95,74.10,74.70,18271664
0943,20090715,0.285,0.285,0.275,0.28,5400000
0945,20090715,138.10,142.50,138.10,142.40,511138
0952,20090715,0.33,0.33,0.33,0.33,10000
0959,20090715,0.25,0.275,0.247,0.275,40280500
0963,20090715,1.39,1.39,1.39,1.39,10000
0966,20090715,18.82,19.04,18.66,18.88,1322587
0968,20090715,3.30,3.30,3.18,3.23,447000
0969,20090715,0.86,0.88,0.86,0.88,190000
0970,20090715,0.325,0.36,0.325,0.335,1216000
0978,20090715,0.201,0.203,0.17,0.18,30320000
0979,20090715,0.88,0.88,0.82,0.82,706130
0980,20090715,13.06,13.10,13.00,13.10,140000
0981,20090715,0.39,0.40,0.39,0.395,71371376
0982,20090715,1.85,2.05,1.81,2.00,172000
0983,20090715,10.46,10.72,10.40,10.70,1134000
0984,20090715,12.80,12.80,12.80,12.80,2000
0985,20090715,0.25,0.255,0.249,0.255,8175979
0986,20090715,0.65,0.65,0.65,0.65,1186000
0987,20090715,0.64,0.64,0.62,0.62,316000
0988,20090715,0.88,1.01,0.88,0.96,7444860
0989,20090715,0.128,0.132,0.128,0.131,300000
0990,20090715,0.194,0.21,0.194,0.21,1034400
0991,20090715,4.42,4.55,4.42,4.49,16742044
0992,20090715,2.81,2.97,2.80,2.94,123023256
0993,20090715,0.245,0.245,0.22,0.24,68000
0995,20090715,4.38,4.42,4.36,4.36,712000
0996,20090715,2.09,2.10,2.05,2.06,138600
0997,20090715,1.55,1.55,1.55,1.55,0
0998,20090715,5.10,5.14,5.07,5.09,27652530
0999,20090715,0.74,0.77,0.72,0.77,2720000
1000,20090715,4.02,4.02,4.02,4.06,4000
1001,20090715,0.65,0.67,0.63,0.64,148000
1003,20090715,1.50,1.59,1.49,1.59,5338000
1004,20090715,1.50,1.58,1.49,1.58,442000
1005,20090715,0.50,0.51,0.475,0.49,460000
1008,20090715,1.35,1.35,1.28,1.28,190000
1010,20090715,0.175,0.175,0.175,0.175,300000
1013,20090715,0.106,0.109,0.101,0.109,548000
1031,20090715,0.175,0.178,0.166,0.176,23886000
1033,20090715,1.70,1.76,1.70,1.75,23326000
1036,20090715,7.22,7.23,7.22,7.23,223000
1037,20090715,0.325,0.38,0.325,0.38,548094
1038,20090715,27.45,27.80,27.40,27.40,1229355
1041,20090715,0.029,0.029,0.026,0.027,162662000
1043,20090715,5.20,5.28,5.11,5.28,1628000
1044,20090715,39.00,40.80,39.00,39.85,2179698
1045,20090715,1.00,1.06,1.00,1.05,330000
1046,20090715,0.095,0.106,0.092,0.105,2925000
1047,20090715,0.355,0.355,0.355,0.355,0
1049,20090715,1.70,1.73,1.67,1.73,40000
1050,20090715,0.48,0.50,0.475,0.495,738000
1051,20090715,0.42,0.42,0.405,0.41,145400944
1052,20090715,3.05,3.13,2.97,3.13,274000
1053,20090715,3.24,3.34,3.24,3.28,4501975
1055,20090715,2.11,2.20,2.09,2.19,39003000
1058,20090715,0.32,0.32,0.32,0.32,130000
1059,20090715,0.193,0.196,0.187,0.19,5571101
1060,20090715,0.60,0.61,0.59,0.60,11929734
1062,20090715,0.155,0.155,0.155,0.155,0
1063,20090715,0.21,0.22,0.206,0.22,6302000
1064,20090715,0.66,0.85,0.66,0.85,130000
1065,20090715,1.95,2.07,1.95,2.06,5264000
1068,20090715,12.70,13.50,12.66,13.30,10096856
1070,20090715,3.68,3.68,3.51,3.62,3401899
1071,20090715,2.57,2.75,2.57,2.75,17734000
1072,20090715,27.95,28.00,27.05,27.50,2419204
1073,20090715,0.73,0.73,0.73,0.73,30000
1076,20090715,0.295,0.295,0.295,0.295,0
1083,20090715,2.52,2.59,2.52,2.58,341000
1088,20090715,26.30,27.15,26.30,26.90,19055564
1093,20090715,3.75,3.86,3.72,3.84,7382000
1094,20090715,0.99,1.19,0.99,1.18,131607904
1097,20090715,0.71,0.73,0.71,0.75,40100
1098,20090715,5.73,5.88,5.70,5.82,367000
1100,20090715,0.95,0.95,0.95,0.95,0
1104,20090715,0.76,0.76,0.73,0.75,13840000
1105,20090715,0.415,0.42,0.40,0.415,778000
1108,20090715,0.87,0.87,0.87,0.87,0
1109,20090715,16.30,16.56,16.20,16.42,11792215
1111,20090715,13.20,13.36,13.18,13.22,95000
1114,20090715,1.00,1.05,0.99,1.04,60385000
1116,20090715,1.35,1.40,1.25,1.38,1944000
1118,20090715,0.29,0.29,0.29,0.29,0
1120,20090715,2.35,2.37,2.35,2.37,100000
1122,20090715,1.51,1.56,1.49,1.54,8636000
1123,20090715,0.48,0.48,0.48,0.48,260000
1124,20090715,0.67,0.69,0.66,0.69,24088000
1125,20090715,0.245,0.25,0.245,0.25,3200000
1126,20090715,0.28,0.28,0.28,0.28,0
1129,20090715,0.29,0.305,0.285,0.305,193300000
1130,20090715,0.096,0.096,0.093,0.095,5360000
1131,20090715,0.75,0.80,0.69,0.80,4165000
1132,20090715,3.00,3.00,3.00,3.00,0
1133,20090715,7.17,7.66,7.14,7.55,11321000
1135,20090715,10.50,10.50,10.30,10.40,351500
1136,20090715,3.13,3.31,3.11,3.28,4292000
1137,20090715,1.66,1.72,1.66,1.71,658462
1138,20090715,9.50,10.16,9.45,10.12,37182624
1139,20090715,0.149,0.149,0.149,0.149,0
1140,20090715,0.85,0.85,0.83,0.85,368000
1141,20090715,1.00,1.04,1.00,1.01,8941142
1142,20090715,0.084,0.084,0.08,0.082,167350000
1149,20090715,0.45,0.45,0.445,0.45,176000
1155,20090715,2.28,2.28,2.18,2.19,4400000
1159,20090715,0.134,0.14,0.128,0.134,716000
1160,20090715,0.37,0.37,0.37,0.37,0
1161,20090715,1.81,1.82,1.79,1.80,1030000
1163,20090715,0.38,0.385,0.36,0.385,28888000
1164,20090715,0.219,0.222,0.214,0.215,3255000
1166,20090715,0.058,0.058,0.058,0.058,0
1168,20090715,1.24,1.27,1.22,1.26,2770750
1169,20090715,1.20,1.24,1.18,1.21,5137357
1170,20090715,0.86,0.94,0.85,0.87,842000
1171,20090715,9.63,9.87,9.59,9.81,29031672
1172,20090715,0.175,0.192,0.175,0.188,4742000
1173,20090715,0.128,0.13,0.128,0.13,1160000
1174,20090715,0.76,0.81,0.76,0.80,7260145
1175,20090715,5.90,6.07,5.90,6.00,4831000
1176,20090715,1.02,1.02,1.02,1.02,0
1177,20090715,1.34,1.34,1.29,1.30,4543999
1179,20090715,0.00,0.00,0.00,0.00,0
1180,20090715,0.037,0.039,0.035,0.038,131862000
1182,20090715,0.124,0.128,0.12,0.124,5255000
1184,20090715,0.72,0.72,0.72,0.72,150000
1185,20090715,0.51,0.58,0.51,0.56,23772000
1186,20090715,11.90,11.96,11.84,11.88,9906255
1187,20090715,0.93,0.93,0.93,0.93,0
1188,20090715,0.217,0.217,0.202,0.204,6124000
1189,20090715,0.043,0.043,0.043,0.043,0
1191,20090715,0.166,0.168,0.159,0.168,1888000
1192,20090715,0.18,0.218,0.18,0.204,204320000
1193,20090715,5.82,5.90,5.77,5.89,1391000
1194,20090715,0.65,0.66,0.65,0.66,2122000
1195,20090715,0.37,0.37,0.33,0.365,1060000
1196,20090715,0.34,0.34,0.34,0.335,24000
1198,20090715,0.49,0.54,0.49,0.54,538000
1199,20090715,8.68,9.00,8.62,8.95,7704229
1200,20090715,4.44,4.65,4.44,4.64,11230000
1201,20090715,1.97,1.97,1.90,1.92,682000
1202,20090715,1.60,1.67,1.58,1.64,678000
1203,20090715,0.90,0.96,0.90,0.96,1024000
1205,20090715,2.04,2.17,2.03,2.15,22818000
1207,20090715,1.00,1.02,0.99,1.01,71680000
1208,20090715,2.03,2.07,1.99,2.05,6104000
1211,20090715,37.20,39.30,36.50,36.80,10642248
1212,20090715,10.90,11.28,10.86,11.00,1898500
1213,20090715,0.49,0.49,0.49,0.49,0
1215,20090715,0.247,0.27,0.245,0.26,66065000
1217,20090715,0.102,0.105,0.095,0.095,39940000
1218,20090715,0.191,0.191,0.191,0.191,0
1220,20090715,1.01,1.01,1.01,1.01,0
1221,20090715,2.50,2.50,2.50,2.50,10000
1222,20090715,0.15,0.155,0.147,0.151,14385349
1223,20090715,0.46,0.46,0.385,0.395,18106000
1224,20090715,4.92,4.98,4.87,4.98,10199000
1225,20090715,0.65,0.70,0.65,0.68,966000
1226,20090715,0.36,0.38,0.31,0.31,172000
1227,20090715,0.155,0.155,0.149,0.155,6120000
1228,20090715,0.065,0.065,0.065,0.065,0
1229,20090715,1.16,1.16,1.15,1.17,60000
1333,20090715,9.20,9.62,9.10,9.45,29603716
1338,20090715,3.16,3.18,3.08,3.15,37315000
1361,20090715,3.66,3.68,3.63,3.64,5330000
1368,20090715,3.60,3.62,3.52,3.59,3243500
1382,20090715,2.28,2.30,2.25,2.29,412000
1383,20090715,0.90,0.92,0.90,0.91,406000
1386,20090715,0.65,0.65,0.60,0.62,4173000
1387,20090715,1.96,2.06,1.89,2.04,264842112
1388,20090715,2.15,2.20,2.15,2.18,282000
1389,20090715,1.73,1.75,1.71,1.72,3308000
1393,20090715,6.57,6.96,6.57,6.92,15109704
1398,20090715,5.09,5.15,5.07,5.14,258741152
1399,20090715,0.97,1.01,0.97,1.01,3290000
1688,20090715,13.28,13.84,13.28,13.80,10137455
1766,20090715,4.39,4.44,4.30,4.42,14368000
1800,20090715,8.95,9.29,8.95,9.23,63259060
1808,20090715,0.295,0.295,0.285,0.29,738000
1812,20090715,5.40,5.40,5.15,5.27,1429000
1813,20090715,4.85,4.95,4.80,4.85,15779000
1818,20090715,12.00,12.46,11.88,12.40,4236950
1828,20090715,2.23,2.29,2.20,2.28,3689980
1832,20090715,2.80,2.80,2.70,2.80,38000
1833,20090715,4.22,4.48,4.19,4.35,1926000
1836,20090715,12.84,13.00,12.50,12.80,330000
1838,20090715,2.29,2.35,2.27,2.34,5737000
1862,20090715,29.95,30.75,29.45,29.75,74826
1868,20090715,2.46,3.20,2.46,3.12,46151500
1880,20090715,6.74,6.88,6.71,6.80,11228000
1881,20090715,1.12,1.14,1.11,1.14,3224000
1882,20090715,1.91,2.05,1.90,2.03,1766000
1883,20090715,1.70,1.80,1.70,1.77,1741000
1886,20090715,5.56,5.94,5.54,5.89,19337500
1888,20090715,3.90,3.90,3.79,3.88,442454
1889,20090715,0.81,0.83,0.80,0.82,4505000
1893,20090715,6.97,7.19,6.93,7.18,15124000
1898,20090715,8.60,8.93,8.55,8.87,28789340
1899,20090715,2.89,3.06,2.89,3.00,2640000
1919,20090715,9.30,9.70,9.26,9.68,136041392
1991,20090715,0.72,0.79,0.72,0.79,112000
1997,20090715,1.78,1.80,1.77,1.78,936000
2000,20090715,0.92,0.95,0.90,0.94,5448000
2002,20090715,1.98,2.01,1.95,2.00,595500
2005,20090715,1.04,1.04,0.99,1.01,5910000
2006,20090715,1.58,1.62,1.57,1.60,5348000
2007,20090715,3.38,3.49,3.37,3.48,33763024
2018,20090715,5.80,6.05,5.72,5.98,524000
2020,20090715,9.94,9.94,9.63,9.80,2837000
2028,20090715,0.35,0.35,0.35,0.35,0
2038,20090715,5.05,5.30,5.05,5.29,19616824
2088,20090715,1.39,1.45,1.39,1.45,2274061
2300,20090715,5.42,5.50,5.32,5.44,1470000
2302,20090715,9.60,9.60,9.28,9.31,510000
2307,20090715,1.09,1.11,1.09,1.10,756000
2309,20090715,0.435,0.435,0.42,0.43,37876000
2310,20090715,0.425,0.445,0.425,0.44,270000
2312,20090715,0.144,0.156,0.144,0.151,3379000
2313,20090715,4.30,4.41,4.25,4.38,1134000
2314,20090715,8.58,8.65,8.40,8.64,2654400
2317,20090715,0.58,0.58,0.57,0.57,444000
2319,20090715,18.30,19.06,18.10,18.74,8688640
2320,20090715,0.78,0.78,0.78,0.78,78000
2322,20090715,0.175,0.18,0.16,0.164,6770000
2323,20090715,0.19,0.19,0.19,0.19,0
2324,20090715,0.26,0.27,0.26,0.265,900000
2326,20090715,0.08,0.08,0.08,0.08,0
2327,20090715,0.182,0.19,0.182,0.185,15756000
2328,20090715,5.12,5.28,5.12,5.25,38408636
2330,20090715,0.82,0.86,0.82,0.86,756000
2332,20090715,1.90,1.90,1.85,1.87,13592000
2333,20090715,6.32,6.65,6.23,6.59,3504400
2336,20090715,0.07,0.07,0.07,0.07,0
2337,20090715,2.68,2.68,2.58,2.65,5322000
2338,20090715,27.80,29.00,26.70,28.60,1623925
2339,20090715,0.73,0.73,0.73,0.73,0
2340,20090715,0.85,0.86,0.85,0.86,100000
2341,20090715,1.59,1.59,1.54,1.57,88000
2342,20090715,4.57,4.72,4.51,4.71,3695400
2343,20090715,4.85,5.43,4.85,5.33,64019000
2345,20090715,1.37,1.37,1.35,1.36,3398000
2348,20090715,0.92,0.92,0.90,0.91,384000
2349,20090715,0.28,0.31,0.28,0.30,46412000
2355,20090715,4.86,4.89,4.65,4.85,1124000
2356,20090715,8.00,8.30,7.99,8.22,2329200
2357,20090715,2.10,2.18,2.10,2.16,5492000
2358,20090715,0.94,0.94,0.94,0.94,0
2362,20090715,0.50,0.50,0.475,0.485,2536000
2366,20090715,1.50,1.55,1.50,1.54,859000
2368,20090715,2.19,2.21,2.15,2.18,1668000
2369,20090715,0.485,0.51,0.485,0.50,15478000
2371,20090715,1.40,1.48,1.40,1.47,3056000
2379,20090715,0.285,0.285,0.285,0.285,0
2380,20090715,2.40,2.55,2.40,2.51,10023000
2382,20090715,0.82,0.86,0.82,0.85,195000
2383,20090715,0.46,0.46,0.45,0.45,380000
2387,20090715,10.24,10.58,10.22,10.50,90700
2388,20090715,14.28,14.30,13.88,14.28,22902054
2389,20090715,0.125,0.136,0.125,0.13,5980000
2398,20090715,1.13,1.14,1.11,1.13,542000
2600,20090715,6.98,7.34,6.96,7.25,51921088
2618,20090715,0.81,0.81,0.78,0.79,720920
2626,20090715,1.92,2.09,1.92,2.05,28740000
2628,20090715,30.85,31.00,30.50,30.65,66385600
2633,20090715,1.51,1.51,1.51,1.51,74000
2662,20090715,0.29,0.29,0.29,0.295,200000
2668,20090715,0.30,0.30,0.30,0.30,0
2678,20090715,0.73,0.75,0.73,0.74,128000
2688,20090715,12.64,13.18,12.64,13.00,1238000
2689,20090715,5.57,5.70,5.52,5.68,5108393
2698,20090715,3.68,3.79,3.60,3.77,1878500
2700,20090715,0.099,0.099,0.099,0.099,0
2722,20090715,1.29,1.36,1.29,1.30,17700000
2727,20090715,3.63,3.70,3.59,3.69,20430196
2728,20090715,0.59,0.68,0.59,0.64,72000
2777,20090715,15.80,16.24,15.70,16.06,17527224
2778,20090715,2.61,2.68,2.61,2.67,8748427
2788,20090715,1.39,1.44,1.39,1.44,1322000
2800,20090715,18.40,18.68,18.36,18.62,14490953
2801,20090715,18.40,18.58,18.32,18.56,165298
2823,20090715,14.98,15.30,14.92,15.26,87496712
2825,20090715,15.04,15.04,15.04,15.04,0
2827,20090715,35.80,53.75,35.75,53.75,3791273
2833,20090715,181.90,184.10,181.50,183.90,30732
2836,20090715,12.62,12.90,12.58,12.88,559000
2848,20090715,270.00,270.00,270.00,270.00,40
2866,20090715,2.11,2.21,2.07,2.19,190142800
2868,20090715,3.29,3.43,3.26,3.42,9861000
2877,20090715,7.25,7.52,7.25,7.50,4306072
2878,20090715,0.62,0.65,0.61,0.63,18626000
2880,20090715,3.05,3.14,3.03,3.11,3345623
2882,20090715,1.47,1.50,1.47,1.49,1892800
2883,20090715,7.60,7.80,7.56,7.74,25428448
2888,20090715,149.60,151.50,149.10,151.00,542061
2889,20090715,1.30,1.37,1.29,1.37,4226000
2898,20090715,1.38,1.46,1.38,1.42,3200000
2899,20090715,6.67,7.00,6.64,6.96,32830356
3007,20090715,208.00,208.00,208.00,208.00,0
3015,20090715,643.50,643.50,643.50,643.50,0
3020,20090715,167.00,167.00,167.00,167.00,15
3024,20090715,25.80,25.80,25.25,25.60,1115300
3036,20090715,103.80,103.80,103.80,103.80,25
3087,20090715,330.00,330.00,329.00,329.40,2240
3300,20090715,0.99,1.05,0.99,1.05,834000
3303,20090715,0.83,0.84,0.80,0.83,1092000
3308,20090715,8.60,9.00,8.57,8.80,4801417
3311,20090715,3.20,3.23,3.10,3.13,10238884
3313,20090715,1.51,1.52,1.48,1.52,885000
3318,20090715,1.37,1.37,1.37,1.37,10000
3322,20090715,0.70,0.74,0.66,0.73,4138000
3323,20090715,15.74,15.94,15.46,15.82,17338876
3328,20090715,8.34,8.55,8.34,8.45,47637904
3330,20090715,2.75,2.85,2.75,2.84,1706000
3331,20090715,5.30,5.48,5.28,5.44,3364000
3335,20090715,0.75,0.76,0.71,0.74,1820000
3336,20090715,4.19,4.30,4.15,4.25,5274000
3337,20090715,0.87,0.94,0.87,0.93,5964725
3339,20090715,4.25,4.40,4.14,4.39,7792578
3344,20090715,1.06,1.06,1.06,1.06,4000
3355,20090715,0.217,0.217,0.217,0.218,4000
3366,20090715,1.74,1.80,1.74,1.80,28000
3368,20090715,11.10,11.72,11.08,11.60,4637500
3377,20090715,8.31,8.48,8.14,8.30,19440808
3378,20090715,1.50,1.56,1.49,1.55,10086000
3382,20090715,2.95,3.26,2.95,3.25,4241500
3383,20090715,9.88,10.18,9.73,10.00,18117602
3389,20090715,2.35,2.40,2.34,2.39,5072000
3393,20090715,7.27,7.40,7.10,7.22,4550843
3398,20090715,0.90,0.95,0.88,0.94,1028000
3399,20090715,2.10,2.14,2.10,2.10,80000
3800,20090715,2.56,2.67,2.52,2.61,8481000
3808,20090715,7.51,7.51,7.51,7.51,0
3813,20090715,1.10,1.11,1.09,1.10,9269000
3818,20090715,5.23,5.27,5.18,5.19,7002000
3823,20090715,0.181,0.202,0.181,0.202,72000
3828,20090715,1.19,1.20,1.15,1.20,148000
3833,20090715,4.25,4.53,4.17,4.42,5978000
3838,20090715,0.61,0.65,0.61,0.62,12113000
3868,20090715,4.00,4.10,4.00,4.07,415000
3883,20090715,1.69,1.75,1.68,1.71,55780000
3888,20090715,6.01,6.37,5.90,5.90,16442000
3889,20090715,0.85,0.92,0.82,0.92,1542000
3898,20090715,11.46,11.92,11.40,11.82,2174900
3899,20090715,3.74,3.74,3.68,3.68,420000
3900,20090715,11.80,11.98,11.50,11.82,4403500
3918,20090715,1.01,1.02,1.00,1.01,466000
3928,20090715,13.86,14.16,13.54,13.90,741000
3933,20090715,2.94,2.97,2.87,2.90,8272000
3938,20090715,0.56,0.60,0.56,0.59,12162000
3968,20090715,16.44,16.80,16.32,16.56,21835294
3983,20090715,3.87,3.91,3.86,3.87,12993176
3988,20090715,3.59,3.62,3.57,3.58,291842560
3989,20090715,0.73,0.73,0.68,0.71,686000
3993,20090715,5.36,5.55,5.21,5.54,18031000
3998,20090715,0.99,1.01,0.96,1.00,11568000
3999,20090715,1.54,1.55,1.53,1.55,296000
8002,20090715,0.66,0.66,0.66,0.66,0
8003,20090715,0.255,0.255,0.242,0.247,1716000
8005,20090715,0.465,0.495,0.465,0.495,728000
8006,20090715,4.00,4.20,4.00,4.20,3850
8007,20090715,0.60,0.60,0.60,0.60,0
8008,20090715,0.77,0.86,0.77,0.84,5272046
8009,20090715,0.67,0.72,0.65,0.67,1315000
8010,20090715,0.015,0.015,0.015,0.015,0
8011,20090715,0.076,0.081,0.076,0.081,3570000
8013,20090715,0.161,0.161,0.161,0.161,40000
8015,20090715,0.60,0.60,0.60,0.60,0
8016,20090715,1.44,1.44,1.44,1.44,0
8017,20090715,0.04,0.041,0.038,0.041,8036000
8019,20090715,0.11,0.11,0.11,0.11,0
8021,20090715,0.237,0.245,0.235,0.239,1560000
8022,20090715,0.58,0.59,0.56,0.58,3920000
8025,20090715,0.208,0.208,0.208,0.208,50000
8026,20090715,0.265,0.265,0.24,0.248,211000
8028,20090715,0.093,0.093,0.08,0.082,426000
8029,20090715,0.53,0.60,0.53,0.63,690000
8032,20090715,0.181,0.189,0.18,0.184,5366890
8033,20090715,0.141,0.141,0.141,0.141,0
8035,20090715,0.465,0.48,0.43,0.46,159357504
8037,20090715,0.27,0.27,0.27,0.27,0
8041,20090715,0.41,0.41,0.385,0.41,26936000
8042,20090715,0.00,0.00,0.00,0.00,0
8043,20090715,0.18,0.18,0.18,0.18,0
8045,20090715,0.275,0.275,0.26,0.27,18000
8046,20090715,0.61,0.62,0.59,0.61,20696000
8047,20090715,0.165,0.168,0.16,0.168,1706000
8048,20090715,0.055,0.055,0.053,0.056,1510000
8049,20090715,0.28,0.28,0.28,0.28,28000
8050,20090715,0.203,0.203,0.203,0.203,0
8051,20090715,0.242,0.242,0.242,0.242,0
8052,20090715,2.00,2.05,2.00,2.04,16000
8053,20090715,0.305,0.31,0.285,0.305,6165000
8055,20090715,0.222,0.224,0.209,0.213,4836987
8058,20090715,2.94,2.95,2.92,2.95,134000
8060,20090715,0.129,0.129,0.129,0.129,50000
8061,20090715,0.091,0.091,0.091,0.091,0
8063,20090715,0.73,0.73,0.70,0.70,118000
8065,20090715,0.45,0.45,0.45,0.45,30000
8067,20090715,0.00,0.00,0.00,0.00,0
8068,20090715,0.107,0.107,0.107,0.107,0
8069,20090715,10.80,10.90,10.70,10.80,96000
8070,20090715,0.52,0.52,0.49,0.52,2164000
8071,20090715,0.238,0.238,0.223,0.227,28530000
8075,20090715,0.105,0.129,0.105,0.121,544000
8076,20090715,0.175,0.175,0.175,0.175,0
8078,20090715,0.67,0.80,0.65,0.65,54000
8079,20090715,0.21,0.21,0.21,0.21,0
8080,20090715,0.80,0.88,0.80,0.88,119000
8081,20090715,0.48,0.49,0.48,0.49,200000
8082,20090715,0.13,0.13,0.13,0.13,0
8083,20090715,0.06,0.06,0.06,0.06,400000
8086,20090715,0.133,0.133,0.133,0.133,0
8088,20090715,0.19,0.20,0.19,0.191,388000
8089,20090715,0.98,1.02,0.98,0.99,2018000
8090,20090715,0.00,0.00,0.00,0.00,0
8091,20090715,0.218,0.218,0.218,0.215,50000
8092,20090715,0.09,0.101,0.09,0.101,84000
8095,20090715,0.33,0.33,0.33,0.33,18000
8096,20090715,0.75,0.76,0.71,0.74,190000
8100,20090715,0.126,0.133,0.126,0.134,148000
8101,20090715,0.00,0.00,0.00,0.00,0
8102,20090715,0.59,0.59,0.59,0.59,0
8103,20090715,0.39,0.39,0.39,0.39,40000
8106,20090715,0.30,0.30,0.29,0.29,40000
8108,20090715,0.175,0.18,0.17,0.171,1404000
8109,20090715,0.116,0.116,0.116,0.116,0
8110,20090715,0.108,0.108,0.108,0.108,0
8111,20090715,0.63,0.65,0.63,0.65,975000
8112,20090715,0.76,0.76,0.76,0.76,0
8115,20090715,0.19,0.19,0.19,0.19,0
8116,20090715,0.30,0.305,0.28,0.30,83315000
8117,20090715,0.038,0.04,0.036,0.038,132290000
8118,20090715,1.53,1.60,1.52,1.55,304000
8119,20090715,0.13,0.135,0.13,0.139,320000
8120,20090715,0.048,0.048,0.048,0.048,0
8123,20090715,0.31,0.32,0.31,0.315,3888000
8126,20090715,0.265,0.265,0.265,0.265,0
8128,20090715,0.075,0.076,0.07,0.076,31120000
8129,20090715,0.078,0.078,0.076,0.078,8880000
8130,20090715,0.237,0.26,0.237,0.245,316000
8131,20090715,0.305,0.305,0.305,0.305,0
8136,20090715,0.50,0.51,0.46,0.465,44224000
8137,20090715,0.48,0.50,0.455,0.50,224000
8139,20090715,0.113,0.113,0.113,0.113,0
8141,20090715,0.00,0.00,0.00,0.00,0
8143,20090715,0.059,0.063,0.058,0.06,12220000
8148,20090715,0.31,0.31,0.31,0.31,0
8149,20090715,1.40,1.40,1.40,1.40,0
8150,20090715,0.57,0.59,0.55,0.58,15380000
8151,20090715,0.265,0.265,0.265,0.265,0
8153,20090715,0.335,0.335,0.315,0.325,5446000
8155,20090715,0.70,0.70,0.62,0.62,241000
8158,20090715,0.23,0.265,0.23,0.265,9165000
8167,20090715,0.121,0.127,0.117,0.12,11440000
8169,20090715,0.155,0.155,0.155,0.155,0
8171,20090715,0.117,0.117,0.117,0.117,0
8172,20090715,0.094,0.095,0.091,0.092,1520000
8173,20090715,0.116,0.122,0.114,0.117,47530000
8175,20090715,0.092,0.092,0.092,0.092,0
8176,20090715,0.76,0.82,0.75,0.80,1780000
8178,20090715,0.101,0.101,0.101,0.101,0
8180,20090715,1.56,1.56,1.56,1.56,0
8182,20090715,0.97,1.03,0.96,1.02,23864000
8186,20090715,0.185,0.188,0.181,0.182,7590000
8188,20090715,0.345,0.345,0.345,0.345,0
8189,20090715,0.255,0.255,0.255,0.255,0
8190,20090715,0.13,0.136,0.13,0.136,2120000
8192,20090715,0.12,0.12,0.115,0.115,80000
8196,20090715,0.46,0.48,0.45,0.48,830000
8197,20090715,0.12,0.12,0.12,0.12,0
8198,20090715,0.345,0.345,0.32,0.34,184000
8199,20090715,18.54,19.24,18.54,19.10,360000
8200,20090715,0.06,0.06,0.056,0.059,1590000
8201,20090715,0.00,0.00,0.00,0.00,0
8202,20090715,0.094,0.095,0.089,0.092,28890000
8203,20090715,0.76,0.78,0.76,0.77,3890000
8205,20090715,0.30,0.30,0.30,0.30,0
8206,20090715,0.69,0.95,0.60,0.93,6725000
8208,20090715,1.01,1.01,1.01,1.03,12000
8210,20090715,0.31,0.33,0.31,0.33,304000
8211,20090715,0.077,0.077,0.077,0.077,0
8212,20090715,0.236,0.236,0.236,0.236,0
8213,20090715,0.083,0.083,0.083,0.083,0
8216,20090715,0.51,0.51,0.51,0.51,0
8217,20090715,2.88,2.88,2.81,2.87,58000
8220,20090715,0.055,0.057,0.054,0.056,49072000
8221,20090715,0.60,0.60,0.59,0.59,70000
8222,20090715,0.00,0.00,0.00,0.00,0
8225,20090715,0.51,0.51,0.51,0.51,40000
8226,20090715,0.225,0.225,0.225,0.225,0
8227,20090715,0.24,0.28,0.24,0.28,168000
8233,20090715,0.185,0.19,0.185,0.19,592000
8247,20090715,2.50,2.50,2.50,2.50,0
8250,20090715,0.025,0.026,0.023,0.024,1123320064
8251,20090715,0.52,0.52,0.52,0.52,68178
8253,20090715,0.28,0.295,0.275,0.295,490000
8258,20090715,0.17,0.183,0.156,0.165,370000
8259,20090715,0.375,0.375,0.365,0.375,2798000
8262,20090715,3.14,3.14,3.10,3.13,220000
8266,20090715,0.17,0.17,0.17,0.17,40000
8270,20090715,0.65,0.65,0.64,0.66,130000
8271,20090715,0.30,0.305,0.295,0.305,790000
8272,20090715,0.455,0.60,0.455,0.56,26340000
8273,20090715,0.68,0.68,0.68,0.68,0
8277,20090715,9.10,9.38,9.05,9.30,1744000
8279,20090715,0.475,0.495,0.44,0.46,8436000
8285,20090715,1.60,1.64,1.58,1.60,3372000
8286,20090715,0.65,0.65,0.65,0.65,0
8287,20090715,4.40,4.40,4.40,4.40,1000
8290,20090715,0.84,0.84,0.83,0.83,70000
8292,20090715,0.43,0.465,0.43,0.465,510000
8293,20090715,0.50,0.50,0.50,0.50,0
8298,20090715,0.285,0.285,0.285,0.285,0
8299,20090715,0.14,0.16,0.139,0.16,326892000
8301,20090715,0.29,0.29,0.29,0.285,16000
8306,20090715,1.29,1.44,1.29,1.44,10162500
8310,20090715,0.00,0.00,0.00,0.00,0
8313,20090715,0.00,0.00,0.00,0.00,0
8317,20090715,0.085,0.09,0.083,0.09,629125
8319,20090715,1.75,1.75,1.75,1.75,0
8329,20090715,1.30,1.33,1.29,1.29,800000
8331,20090715,0.99,1.08,0.98,1.08,1820000
8340,20090715,0.19,0.19,0.19,0.19,0
8348,20090715,1.20,1.20,1.20,1.20,100000
DJI,20090715,8331.37,8361.23,8285.20,8359.49,189165968
HSI,20090715,18042.59,18289.00,18030.10,18258.66,0