2009-08-11

0001,20090811,95.50,97.25,95.35,97.20,3724138
0002,20090811,53.40,53.90,53.15,53.85,4000119
0003,20090811,16.94,17.02,16.84,17.00,1981063
0004,20090811,35.00,35.15,34.55,34.95,1638726
0005,20090811,85.70,86.40,84.80,86.00,19963220
0006,20090811,43.25,43.30,43.00,43.30,4878013
0007,20090811,0.74,0.74,0.71,0.71,920000
0008,20090811,2.15,2.16,2.13,2.14,11065414
0009,20090811,0.25,0.285,0.246,0.28,31381100
0010,20090811,38.50,39.15,38.45,39.05,632396
0011,20090811,117.10,118.60,117.00,117.20,1890357
0012,20090811,49.85,50.70,49.60,50.25,2444431
0013,20090811,57.00,57.25,55.80,56.25,6772505
0014,20090811,21.25,21.40,20.70,20.80,1401239
0015,20090811,0.71,0.71,0.69,0.69,1302000
0016,20090811,112.50,115.00,111.30,114.80,3849503
0017,20090811,16.80,17.86,16.66,17.78,16081653
0018,20090811,0.95,0.95,0.94,0.94,568000
0019,20090811,85.20,86.50,84.20,86.35,985016
0020,20090811,21.90,22.30,21.50,21.80,225000
0021,20090811,0.235,0.235,0.235,0.235,0
0022,20090811,0.125,0.13,0.124,0.125,2463195
0023,20090811,24.85,26.60,24.75,25.90,7469296
0024,20090811,0.25,0.26,0.25,0.255,2292000
0025,20090811,6.00,6.02,5.95,6.02,32000
0026,20090811,54.45,54.45,54.45,54.45,0
0027,20090811,2.29,2.29,2.22,2.26,2794000
0028,20090811,4.30,4.40,4.29,4.32,433000
0029,20090811,1.74,1.75,1.73,1.73,106000
0030,20090811,3.30,3.21,3.11,3.17,420000
0031,20090811,0.79,0.88,0.79,0.87,156574752
0032,20090811,6.10,6.35,6.10,6.28,26000
0033,20090811,1.03,1.03,1.03,1.03,12000
0034,20090811,8.10,8.32,8.10,8.16,1176000
0035,20090811,1.78,1.81,1.77,1.80,11274000
0036,20090811,0.96,0.96,0.92,0.96,399000
0037,20090811,0.25,0.25,0.248,0.25,370000
0038,20090811,2.75,2.83,2.74,2.78,4880000
0039,20090811,0.47,0.49,0.45,0.49,520000
0040,20090811,0.85,0.87,0.85,0.87,96339
0041,20090811,17.88,18.00,17.84,17.88,123500
0042,20090811,2.11,2.15,2.08,2.11,4094000
0043,20090811,0.239,0.241,0.238,0.238,916000
0044,20090811,94.55,96.00,94.55,95.05,133600
0045,20090811,8.79,9.10,8.75,8.88,468014
0046,20090811,1.10,1.12,1.10,1.12,40000
0047,20090811,0.39,0.39,0.39,0.395,104000
0048,20090811,0.66,0.66,0.66,0.66,0
0049,20090811,5.32,5.40,5.32,5.38,50000
0050,20090811,6.20,6.33,6.20,6.32,12000
0051,20090811,6.36,6.41,6.35,6.41,44000
0052,20090811,7.02,7.12,7.02,7.11,334300
0053,20090811,76.30,76.30,75.40,75.45,20502
0054,20090811,24.95,25.10,24.20,24.50,3444652
0055,20090811,0.219,0.225,0.20,0.205,45880000
0056,20090811,1.00,1.03,1.00,1.03,903680
0057,20090811,2.41,2.43,2.41,2.43,120000
0058,20090811,0.20,0.20,0.20,0.20,6000
0059,20090811,0.63,0.65,0.62,0.64,2322019
0060,20090811,0.91,0.91,0.91,0.91,0
0061,20090811,1.82,1.90,1.81,1.89,1161200
0062,20090811,24.40,24.40,24.15,24.15,6400
0063,20090811,0.165,0.178,0.165,0.176,686000
0064,20090811,0.82,0.82,0.78,0.81,43312000
0065,20090811,0.80,0.82,0.79,0.81,1073600
0066,20090811,28.25,28.30,27.80,28.25,5215179
0067,20090811,3.50,3.52,3.40,3.49,15414000
0068,20090811,3.20,3.20,3.20,3.20,6000
0069,20090811,12.90,13.80,12.80,13.24,7899000
0070,20090811,0.145,0.145,0.145,0.145,500000
0071,20090811,7.91,7.91,7.91,7.91,0
0074,20090811,2.70,2.70,2.62,2.66,3112000
0075,20090811,1.41,1.42,1.41,1.43,56000
0076,20090811,0.051,0.052,0.049,0.05,51780000
0077,20090811,1.37,1.39,1.37,1.38,237000
0078,20090811,2.70,2.70,2.65,2.70,1121600
0079,20090811,0.355,0.355,0.355,0.355,0
0080,20090811,0.00,0.00,0.00,0.00,0
0081,20090811,3.75,3.75,3.75,3.75,0
0082,20090811,1.15,1.20,1.11,1.13,80774000
0083,20090811,15.06,15.40,14.76,15.38,9292730
0084,20090811,0.54,0.54,0.54,0.54,30000
0085,20090811,1.01,1.04,1.01,1.02,1254000
0086,20090811,6.09,6.10,6.07,6.08,65000
0087,20090811,16.00,16.10,15.88,15.96,261713
0088,20090811,4.52,4.57,4.52,4.52,143000
0089,20090811,2.83,2.95,2.83,2.95,101058
0090,20090811,2.70,2.71,2.60,2.70,1414000
0091,20090811,0.132,0.14,0.13,0.139,77220000
0092,20090811,0.305,0.305,0.295,0.305,17530402
0093,20090811,0.98,1.04,0.98,1.04,452000
0094,20090811,1.75,1.82,1.74,1.81,2512500
0095,20090811,0.335,0.335,0.335,0.335,0
0096,20090811,153.50,153.50,153.50,153.50,0
0097,20090811,0.67,0.68,0.66,0.68,11777000
0098,20090811,1.89,1.89,1.85,1.85,8000
0099,20090811,0.98,0.99,0.98,0.98,405000
0100,20090811,3.57,3.68,3.50,3.51,371000
0101,20090811,26.20,26.90,26.05,26.70,8130193
0102,20090811,1.49,1.49,1.49,1.49,2000
0103,20090811,0.78,0.83,0.78,0.83,1434000
0104,20090811,0.72,0.78,0.72,0.78,192000
0105,20090811,17.28,17.90,17.28,17.90,16000
0106,20090811,0.285,0.30,0.285,0.295,580000
0107,20090811,3.15,3.18,3.06,3.15,8125000
0108,20090811,2.00,2.00,2.00,2.00,20000
0109,20090811,0.04,0.04,0.04,0.04,0
0110,20090811,0.35,0.35,0.35,0.35,260000
0111,20090811,2.07,2.08,1.98,2.05,1842000
0112,20090811,1.62,1.65,1.62,1.65,6000
0113,20090811,4.14,4.14,4.05,4.09,254500
0114,20090811,0.84,0.85,0.83,0.85,210000
0115,20090811,0.12,0.12,0.12,0.12,0
0116,20090811,6.88,6.92,6.83,6.84,120000
0117,20090811,0.54,0.56,0.54,0.56,136000
0118,20090811,0.53,0.53,0.53,0.53,80002
0119,20090811,6.88,6.89,6.70,6.75,7425000
0120,20090811,0.30,0.30,0.30,0.30,0
0121,20090811,0.13,0.131,0.128,0.13,1990000
0122,20090811,0.385,0.39,0.385,0.39,1269000
0123,20090811,1.62,1.62,1.59,1.61,24254000
0124,20090811,1.44,1.47,1.42,1.44,928750
0125,20090811,3.13,3.31,3.11,3.17,150000
0126,20090811,2.08,2.10,2.03,2.07,1392000
0127,20090811,13.82,13.98,13.72,13.92,768000
0128,20090811,0.345,0.355,0.345,0.355,427000
0129,20090811,0.095,0.096,0.093,0.095,11517806
0130,20090811,1.08,1.08,1.08,1.08,0
0131,20090811,2.27,2.27,2.20,2.21,220000
0132,20090811,0.246,0.26,0.237,0.237,2616000
0133,20090811,18.60,18.60,18.26,18.30,978000
0135,20090811,7.46,7.54,7.41,7.43,11245000
0136,20090811,1.55,1.55,1.50,1.55,1240000
0137,20090811,2.62,2.68,2.60,2.63,565000
0138,20090811,0.81,0.81,0.77,0.78,427000
0139,20090811,0.157,0.165,0.155,0.161,9614000
0140,20090811,0.15,0.15,0.15,0.15,0
0141,20090811,0.65,0.65,0.57,0.60,182000
0142,20090811,5.15,5.49,5.08,5.44,5260572
0143,20090811,0.062,0.063,0.058,0.06,2586000
0144,20090811,28.95,29.00,28.00,28.95,8306700
0145,20090811,0.95,0.95,0.95,0.95,0
0146,20090811,1.67,1.67,1.62,1.62,35000
0147,20090811,5.00,5.00,5.00,5.00,0
0148,20090811,25.15,25.15,23.70,23.95,1544855
0149,20090811,0.232,0.233,0.23,0.231,10182700
0151,20090811,4.65,4.73,4.60,4.66,5259350
0152,20090811,0.67,0.67,0.64,0.64,97035000
0154,20090811,1.11,1.11,1.08,1.09,2403000
0155,20090811,0.129,0.13,0.127,0.129,20460000
0156,20090811,0.166,0.17,0.166,0.169,6900000
0157,20090811,1.40,1.40,1.38,1.40,1890000
0158,20090811,61.50,61.50,61.50,61.50,0
0159,20090811,0.98,1.00,0.97,1.00,1060000
0160,20090811,2.53,2.58,2.53,2.55,260000
0161,20090811,2.49,2.50,2.43,2.50,476000
0162,20090811,0.37,0.37,0.335,0.35,1438000
0163,20090811,1.22,1.22,1.20,1.22,504000
0164,20090811,0.38,0.405,0.36,0.395,2215000
0165,20090811,23.40,23.40,22.60,22.95,5413000
0166,20090811,0.485,0.49,0.48,0.485,34456000
0167,20090811,0.228,0.228,0.217,0.222,1220000
0168,20090811,26.70,27.25,26.50,26.85,2637621
0169,20090811,0.30,0.30,0.30,0.30,130000
0170,20090811,4.70,4.70,4.70,4.70,0
0171,20090811,1.25,1.26,1.24,1.25,2976000
0172,20090811,0.69,0.70,0.69,0.69,1640000
0173,20090811,2.97,2.97,2.82,2.84,15166000
0174,20090811,0.65,0.65,0.63,0.65,18000
0175,20090811,1.86,1.92,1.86,1.91,41792032
0176,20090811,0.194,0.195,0.187,0.189,8695890
0177,20090811,6.74,6.74,6.58,6.70,2056513
0178,20090811,3.45,3.46,3.37,3.42,2306000
0179,20090811,2.97,3.34,2.97,3.27,58433772
0180,20090811,0.42,0.425,0.42,0.42,750000
0181,20090811,0.61,0.62,0.61,0.61,265000
0182,20090811,0.90,0.92,0.88,0.90,73870000
0183,20090811,4.90,4.90,4.90,4.90,0
0184,20090811,3.65,3.70,3.65,3.67,274000
0185,20090811,0.086,0.088,0.085,0.088,4940000
0186,20090811,0.80,0.80,0.79,0.79,168000
0187,20090811,2.34,2.45,2.30,2.39,920000
0188,20090811,0.171,0.171,0.171,0.171,18000
0189,20090811,0.92,0.97,0.92,0.97,205000
0190,20090811,0.65,0.66,0.64,0.65,10261689
0191,20090811,0.43,0.435,0.43,0.43,590000
0192,20090811,0.01,0.01,0.01,0.01,0
0193,20090811,0.042,0.043,0.042,0.043,79955000
0194,20090811,5.99,6.00,5.98,6.00,242000
0195,20090811,2.48,2.48,2.48,2.48,6000
0196,20090811,1.66,1.69,1.65,1.67,6237000
0197,20090811,0.42,0.425,0.415,0.425,7165000
0198,20090811,0.28,0.28,0.265,0.265,10969224
0199,20090811,1.15,1.16,1.15,1.16,56400
0200,20090811,4.81,4.83,4.64,4.66,5021200
0201,20090811,0.145,0.145,0.14,0.14,12160000
0202,20090811,0.12,0.124,0.119,0.122,346771008
0203,20090811,4.38,4.50,4.24,4.39,23260000
0204,20090811,1.50,1.53,1.44,1.48,746000
0205,20090811,0.178,0.182,0.175,0.182,1570000
0207,20090811,0.72,0.84,0.72,0.80,32000
0208,20090811,1.18,1.19,1.15,1.16,12345000
0209,20090811,0.36,0.365,0.35,0.35,5152000
0210,20090811,4.88,5.00,4.83,4.98,2924000
0211,20090811,0.016,0.016,0.016,0.016,0
0212,20090811,10.42,10.50,10.42,10.50,6000
0213,20090811,0.44,0.44,0.415,0.425,106000
0214,20090811,0.85,0.87,0.85,0.86,107490
0215,20090811,1.28,1.30,1.27,1.29,3919440
0216,20090811,0.99,1.00,0.98,0.98,384000
0217,20090811,0.70,0.72,0.68,0.69,2339000
0218,20090811,4.52,4.56,4.46,4.46,982000
0219,20090811,0.78,0.78,0.78,0.78,242000
0220,20090811,4.71,4.75,4.69,4.72,4252000
0221,20090811,0.29,0.29,0.275,0.28,7480000
0222,20090811,3.69,3.73,3.63,3.70,938000
0223,20090811,0.435,0.435,0.435,0.435,0
0224,20090811,0.60,0.60,0.60,0.60,0
0225,20090811,4.25,4.25,4.25,4.25,0
0226,20090811,3.38,3.45,3.31,3.32,1646100
0227,20090811,1.16,1.20,1.15,1.16,2928000
0228,20090811,0.45,0.45,0.43,0.435,41080000
0229,20090811,0.72,0.73,0.72,0.72,195000
0230,20090811,2.41,2.47,2.31,2.35,7599000
0231,20090811,0.164,0.172,0.16,0.168,4140000
0232,20090811,0.25,0.30,0.249,0.285,175112000
0233,20090811,0.81,0.85,0.81,0.85,17628674
0234,20090811,0.138,0.139,0.137,0.138,337200
0235,20090811,0.355,0.355,0.33,0.34,64310000
0236,20090811,1.18,1.18,1.18,1.18,0
0237,20090811,4.00,4.00,4.00,4.00,16000
0239,20090811,1.38,1.38,1.34,1.35,97500
0240,20090811,0.325,0.325,0.315,0.32,670000
0241,20090811,0.285,0.29,0.28,0.29,3016000
0242,20090811,5.66,5.65,5.32,5.46,8773135
0243,20090811,0.38,0.39,0.38,0.39,921000
0244,20090811,0.28,0.285,0.28,0.28,298000
0245,20090811,0.095,0.098,0.095,0.098,7983000
0246,20090811,7.19,7.28,7.16,7.27,1087500
0247,20090811,27.00,28.50,27.00,27.80,10000
0248,20090811,0.223,0.223,0.223,0.225,12000
0250,20090811,0.053,0.053,0.052,0.053,3630000
0251,20090811,3.28,3.38,3.25,3.38,404000
0252,20090811,1.75,1.75,1.75,1.75,0
0253,20090811,0.92,0.94,0.92,0.93,168000
0254,20090811,0.24,0.249,0.24,0.242,1855000
0255,20090811,3.24,3.24,3.24,3.24,4000
0256,20090811,0.82,0.84,0.81,0.82,5630000
0257,20090811,2.99,2.99,2.90,2.93,5155000
0258,20090811,3.28,3.28,3.18,3.18,810000
0259,20090811,0.42,0.42,0.42,0.42,3000
0260,20090811,0.26,0.265,0.255,0.26,740000
0261,20090811,0.011,0.011,0.01,0.011,55293400
0262,20090811,0.36,0.36,0.36,0.36,900000
0263,20090811,0.221,0.221,0.208,0.214,75880000
0264,20090811,0.56,0.56,0.51,0.51,140000
0265,20090811,0.55,0.58,0.55,0.55,55000
0266,20090811,6.50,7.00,6.50,6.81,70000
0267,20090811,22.75,23.10,22.50,22.95,4678818
0268,20090811,1.42,1.45,1.37,1.38,12870000
0269,20090811,0.12,0.12,0.112,0.12,52900000
0270,20090811,4.47,4.47,4.33,4.42,6720452
0271,20090811,0.65,0.65,0.65,0.65,200000
0272,20090811,5.09,5.12,4.95,5.00,25604696
0273,20090811,0.99,1.10,0.99,1.09,8923320
0274,20090811,0.50,0.52,0.485,0.50,39922600
0275,20090811,0.58,0.58,0.56,0.56,1811484
0276,20090811,2.85,3.02,2.82,2.96,18989500
0277,20090811,3.45,3.45,3.45,3.45,0
0278,20090811,2.10,2.10,2.10,2.10,0
0279,20090811,0.12,0.12,0.12,0.12,0
0280,20090811,0.86,0.90,0.86,0.89,16000
0281,20090811,0.32,0.32,0.32,0.32,10000
0282,20090811,1.13,1.16,1.11,1.16,2868400
0283,20090811,3.07,3.14,3.06,3.14,74000
0285,20090811,4.70,4.72,4.60,4.70,9693500
0286,20090811,0.365,0.365,0.35,0.355,2576030
0287,20090811,3.72,3.72,3.72,3.72,16000
0288,20090811,0.63,0.81,0.62,0.77,20935000
0289,20090811,9.93,10.10,9.93,10.10,11000
0290,20090811,0.475,0.475,0.46,0.47,1172000
0291,20090811,21.10,21.40,20.70,21.10,3110446
0292,20090811,0.045,0.045,0.044,0.044,5556124
0293,20090811,11.30,11.40,11.22,11.30,2920017
0294,20090811,1.48,1.49,1.48,1.49,248000
0295,20090811,0.086,0.088,0.08,0.083,93596000
0296,20090811,0.77,0.80,0.75,0.76,1325000
0297,20090811,4.04,4.14,4.04,4.10,11918000
0298,20090811,0.43,0.435,0.43,0.435,363000
0299,20090811,1.01,1.02,0.97,1.01,4602000
0300,20090811,6.41,6.41,6.11,6.20,482000
0302,20090811,76.45,76.50,74.70,76.00,244100
0303,20090811,61.35,64.20,61.35,64.05,961176
0304,20090811,1.50,1.50,1.50,1.50,0
0305,20090811,0.94,0.94,0.94,0.94,0
0306,20090811,1.24,1.24,1.23,1.24,120000
0307,20090811,0.095,0.101,0.095,0.10,680000
0308,20090811,1.86,1.91,1.86,1.90,12106000
0309,20090811,0.30,0.31,0.295,0.30,5632000
0310,20090811,0.89,0.89,0.89,0.89,0
0311,20090811,0.78,0.90,0.78,0.86,7159000
0313,20090811,0.48,0.54,0.405,0.435,268122000
0315,20090811,5.46,5.46,5.40,5.44,32500
0316,20090811,41.00,43.70,41.00,43.05,1230302
0317,20090811,17.72,18.12,17.24,17.88,1682500
0318,20090811,0.23,0.231,0.223,0.225,68225000
0319,20090811,1.63,1.63,1.49,1.54,436000
0320,20090811,0.75,0.75,0.75,0.75,82000
0321,20090811,6.15,6.19,6.03,6.17,1460000
0322,20090811,14.64,14.80,14.50,14.66,2874985
0323,20090811,5.74,5.80,5.45,5.53,79837000
0326,20090811,0.25,0.25,0.243,0.249,5740950
0328,20090811,2.75,2.84,2.75,2.84,54000
0329,20090811,0.23,0.232,0.224,0.232,2974000
0330,20090811,54.00,57.55,54.00,56.45,3879596
0332,20090811,0.14,0.144,0.134,0.144,2920000
0333,20090811,0.38,0.385,0.38,0.39,306000
0334,20090811,0.36,0.39,0.34,0.36,5850000
0335,20090811,0.95,0.96,0.94,0.95,64000
0336,20090811,8.15,8.35,8.10,8.12,2128684
0337,20090811,3.10,3.10,2.86,2.94,3757000
0338,20090811,3.75,3.80,3.69,3.74,19959000
0339,20090811,0.395,0.395,0.395,0.395,10000
0340,20090811,0.45,0.45,0.43,0.43,17460000
0341,20090811,16.72,16.72,16.42,16.54,276000
0342,20090811,0.52,0.53,0.49,0.49,348200
0343,20090811,0.51,0.52,0.51,0.52,206000
0345,20090811,4.73,4.82,4.73,4.82,1328000
0346,20090811,0.87,0.87,0.87,0.87,0
0347,20090811,17.36,17.66,16.96,17.12,21617836
0348,20090811,0.171,0.176,0.17,0.176,2762000
0349,20090811,14.52,14.60,14.42,14.48,722340
0350,20090811,1.97,1.98,1.92,1.95,864000
0351,20090811,0.15,0.152,0.148,0.151,32041000
0352,20090811,0.355,0.355,0.355,0.355,0
0353,20090811,0.154,0.186,0.154,0.175,296528992
0355,20090811,0.45,0.46,0.45,0.45,2090000
0356,20090811,0.48,0.48,0.48,0.48,0
0357,20090811,5.60,5.60,5.21,5.30,88000
0358,20090811,17.80,17.98,17.40,17.84,23402164
0359,20090811,0.68,0.69,0.66,0.67,976000
0360,20090811,1.60,1.60,1.57,1.60,105220
0361,20090811,0.42,0.42,0.42,0.42,46000
0362,20090811,0.21,0.214,0.206,0.208,7385000
0363,20090811,38.70,40.85,38.50,40.70,2832011
0364,20090811,0.39,0.405,0.39,0.40,3510200
0365,20090811,0.181,0.20,0.18,0.209,424000
0366,20090811,4.20,4.25,4.18,4.25,1150000
0367,20090811,0.64,0.66,0.64,0.65,1582128
0368,20090811,3.85,3.96,3.82,3.91,4302522
0369,20090811,2.20,2.20,2.13,2.13,544000
0370,20090811,0.057,0.058,0.056,0.057,23105000
0371,20090811,1.74,1.75,1.70,1.73,5889000
0372,20090811,0.54,0.55,0.54,0.55,1144000
0373,20090811,17.20,17.20,17.20,17.20,11000
0374,20090811,2.20,2.20,2.10,2.10,230000
0375,20090811,4.58,4.65,4.56,4.65,95000
0376,20090811,0.10,0.10,0.10,0.10,0
0377,20090811,0.88,0.88,0.88,0.88,2000
0378,20090811,1.71,1.90,1.71,1.80,280000
0379,20090811,0.35,0.35,0.32,0.33,2890000
0380,20090811,0.082,0.082,0.074,0.075,40860000
0381,20090811,0.249,0.249,0.24,0.24,2820000
0382,20090811,0.30,0.315,0.295,0.305,12369000
0383,20090811,1.10,1.18,1.10,1.16,29200
0384,20090811,2.38,2.45,2.37,2.44,27195000
0385,20090811,0.33,0.34,0.32,0.33,583200
0386,20090811,6.80,6.92,6.75,6.87,116531528
0387,20090811,0.67,0.67,0.66,0.66,36000
0388,20090811,146.00,153.70,145.60,151.90,16792224
0390,20090811,7.54,7.63,7.40,7.54,20701000
0391,20090811,0.65,0.68,0.60,0.64,3048750
0392,20090811,39.90,39.90,38.60,39.35,880900
0393,20090811,2.30,2.33,2.28,2.30,1662000
0395,20090811,4.80,5.00,4.80,4.83,56000
0396,20090811,1.16,1.16,1.13,1.13,441000
0397,20090811,0.68,0.75,0.67,0.73,98906744
0398,20090811,1.90,1.92,1.89,1.92,1230000
0399,20090811,0.41,0.41,0.405,0.405,10380000
0402,20090811,0.36,0.37,0.35,0.35,810000
0403,20090811,0.63,0.66,0.63,0.64,1528000
0404,20090811,0.79,0.79,0.79,0.79,262000
0405,20090811,2.78,2.81,2.78,2.81,588650
0406,20090811,1.30,1.33,1.30,1.33,60000
0408,20090811,4.79,4.80,4.74,4.78,72000
0409,20090811,0.41,0.415,0.405,0.415,6712000
0410,20090811,4.50,4.54,4.42,4.49,14463574
0411,20090811,3.35,3.35,3.35,3.35,0
0412,20090811,1.09,1.11,1.08,1.11,7709272
0413,20090811,0.47,0.47,0.44,0.45,5061500
0416,20090811,3.36,3.36,3.36,3.36,30000
0417,20090811,2.25,2.39,2.25,2.38,236000
0418,20090811,0.40,0.40,0.39,0.40,560000
0419,20090811,0.053,0.053,0.051,0.052,30200000
0420,20090811,1.17,1.22,1.15,1.18,1210000
0422,20090811,1.04,1.07,1.02,1.07,714000
0423,20090811,1.59,1.59,1.55,1.57,322000
0425,20090811,7.13,7.80,7.13,7.79,2534000
0426,20090811,0.27,0.27,0.265,0.265,172000
0428,20090811,5.00,5.00,4.86,4.86,114000
0430,20090811,0.121,0.122,0.121,0.122,390000
0431,20090811,0.33,0.33,0.33,0.33,0
0432,20090811,2.15,2.19,2.14,2.18,586000
0433,20090811,0.68,0.68,0.65,0.67,17886250
0435,20090811,1.72,1.75,1.72,1.75,1488616
0438,20090811,0.61,0.61,0.61,0.61,480000
0439,20090811,0.025,0.025,0.025,0.025,0
0440,20090811,37.00,37.30,36.15,36.50,198400
0444,20090811,0.67,0.70,0.67,0.68,456000
0448,20090811,0.54,0.55,0.53,0.55,290000
0449,20090811,3.14,3.40,3.14,3.28,2576000
0450,20090811,2.36,2.41,2.32,2.37,1133000
0451,20090811,1.65,1.65,1.65,1.65,5500
0455,20090811,0.56,0.60,0.56,0.57,92000
0456,20090811,0.265,0.265,0.265,0.265,0
0457,20090811,0.77,0.78,0.77,0.78,382000
0458,20090811,1.62,1.62,1.62,1.62,0
0462,20090811,0.59,0.59,0.56,0.57,1448000
0464,20090811,0.51,0.53,0.51,0.52,944000
0467,20090811,0.59,0.59,0.57,0.58,1906000
0469,20090811,0.225,0.235,0.222,0.235,504000
0471,20090811,0.128,0.128,0.111,0.114,42892500
0472,20090811,0.57,0.57,0.53,0.56,2615000
0474,20090811,1.04,1.09,1.00,1.00,939405
0475,20090811,0.56,0.56,0.56,0.55,2000
0476,20090811,0.60,0.64,0.60,0.62,1130000
0477,20090811,0.94,0.98,0.94,0.96,776000
0479,20090811,0.025,0.025,0.025,0.025,0
0480,20090811,3.35,3.36,3.25,3.31,1205600
0482,20090811,0.90,0.90,0.90,0.90,208000
0483,20090811,1.42,1.43,1.42,1.43,50000
0485,20090811,0.36,0.36,0.345,0.345,1665000
0487,20090811,0.38,0.385,0.375,0.38,1054000
0488,20090811,0.134,0.135,0.133,0.135,5652000
0489,20090811,8.18,8.89,8.10,8.88,55982952
0491,20090811,0.045,0.045,0.043,0.045,9748250
0493,20090811,2.44,2.52,2.39,2.43,259949840
0494,20090811,23.90,25.30,23.70,24.50,8312680
0495,20090811,0.198,0.198,0.186,0.19,85000
0496,20090811,1.10,1.10,1.08,1.08,725000
0497,20090811,0.197,0.216,0.195,0.213,58500844
0498,20090811,0.41,0.415,0.395,0.41,20942612
0499,20090811,1.12,1.14,1.10,1.14,568600
0500,20090811,0.68,0.68,0.65,0.66,1949882
0501,20090811,0.00,0.00,0.00,0.00,0
0502,20090811,0.58,0.58,0.58,0.58,0
0504,20090811,0.042,0.042,0.042,0.042,0
0505,20090811,1.35,1.35,1.30,1.33,2984000
0506,20090811,4.94,4.99,4.90,4.92,1747114
0508,20090811,1.30,1.30,1.30,1.30,8000
0509,20090811,0.285,0.285,0.28,0.28,750000
0511,20090811,34.05,34.10,33.30,33.65,460044
0512,20090811,0.42,0.435,0.40,0.435,320000
0513,20090811,0.98,0.98,0.98,0.98,16000
0515,20090811,0.80,0.80,0.80,0.80,50000
0516,20090811,0.183,0.185,0.183,0.185,300000
0517,20090811,3.54,3.54,3.40,3.40,7138040
0518,20090811,1.57,1.57,1.57,1.58,24000
0519,20090811,0.211,0.211,0.21,0.21,200000
0521,20090811,0.60,0.60,0.59,0.60,930000
0522,20090811,54.45,54.50,53.15,54.30,207500
0524,20090811,0.46,0.46,0.46,0.46,0
0525,20090811,3.71,3.77,3.70,3.70,7227500
0526,20090811,0.221,0.23,0.221,0.221,1122000
0527,20090811,0.36,0.37,0.36,0.37,16000
0528,20090811,0.375,0.375,0.37,0.37,140000
0528,20090811,0.375,0.375,0.37,0.37,140000
0529,20090811,1.30,1.30,1.30,1.30,0
0530,20090811,0.66,0.66,0.65,0.66,200132
0531,20090811,1.39,1.41,1.39,1.40,1926000
0532,20090811,0.78,0.80,0.78,0.80,102000
0533,20090811,2.07,2.08,2.05,2.08,379000
0535,20090811,0.156,0.16,0.155,0.16,3480000
0536,20090811,0.93,0.94,0.92,0.93,442000
0538,20090811,5.60,5.91,5.51,5.90,1381968
0539,20090811,1.13,1.13,1.08,1.11,3578000
0542,20090811,0.065,0.065,0.063,0.065,652000
0543,20090811,1.85,1.88,1.84,1.85,987000
0544,20090811,0.061,0.075,0.061,0.067,224020000
0546,20090811,3.09,3.10,3.05,3.10,2506000
0547,20090811,0.126,0.13,0.123,0.126,7555000
0548,20090811,4.12,4.24,4.12,4.19,1544000
0549,20090811,0.70,0.70,0.67,0.67,830000
0550,20090811,0.91,0.91,0.91,0.91,108000
0551,20090811,24.50,24.50,23.30,23.90,3297408
0552,20090811,4.83,4.87,4.82,4.85,13326000
0553,20090811,2.09,2.11,2.06,2.09,1144000
0554,20090811,0.385,0.385,0.385,0.385,286000
0555,20090811,0.74,0.77,0.70,0.70,49135200
0556,20090811,1.22,1.22,1.19,1.20,158000
0557,20090811,0.68,0.68,0.68,0.68,0
0558,20090811,0.66,0.69,0.65,0.69,182500
0559,20090811,0.46,0.465,0.455,0.46,2440000
0560,20090811,1.24,1.25,1.22,1.25,362000
0563,20090811,4.95,4.95,4.95,4.95,0
0565,20090811,0.27,0.27,0.26,0.265,6495000
0566,20090811,1.42,1.42,1.39,1.41,312000
0567,20090811,0.65,0.65,0.63,0.64,1016000
0568,20090811,1.01,1.01,0.99,1.01,2788000
0568,20090811,1.01,1.01,0.99,1.01,2788000
0569,20090811,3.77,4.00,3.76,3.92,9387000
0570,20090811,0.75,0.80,0.75,0.77,3542000
0571,20090811,1.21,1.24,1.20,1.23,1802000
0572,20090811,0.29,0.29,0.29,0.29,0
0573,20090811,2.40,2.45,2.40,2.40,109000
0575,20090811,0.285,0.295,0.28,0.295,18086000
0576,20090811,7.34,7.40,7.21,7.32,8398369
0577,20090811,0.51,0.58,0.51,0.58,5979
0578,20090811,0.85,0.87,0.83,0.86,17198000
0581,20090811,2.25,2.30,2.25,2.26,94000
0582,20090811,1.73,1.73,1.73,1.73,0
0583,20090811,1.34,1.34,1.31,1.32,226000
0585,20090811,0.39,0.39,0.375,0.385,17842000
0586,20090811,0.00,0.00,0.00,0.00,0
0587,20090811,0.98,0.98,0.96,0.97,636000
0588,20090811,3.10,3.18,3.09,3.13,3680000
0589,20090811,20.05,20.40,19.70,20.25,475500
0590,20090811,4.00,4.00,3.88,3.88,628000
0592,20090811,0.385,0.39,0.38,0.385,2286000
0593,20090811,3.22,3.23,3.20,3.24,170000
0595,20090811,0.345,0.385,0.345,0.355,215000
0597,20090811,0.20,0.20,0.195,0.196,31536890
0598,20090811,1.98,2.01,1.96,1.99,5856000
0599,20090811,0.78,0.78,0.75,0.75,12680
0600,20090811,0.26,0.27,0.247,0.25,5676000
0601,20090811,0.22,0.222,0.201,0.22,3516000
0602,20090811,0.42,0.42,0.395,0.40,190000
0603,20090811,0.54,0.56,0.52,0.54,27774000
0604,20090811,3.53,3.55,3.38,3.48,16493000
0605,20090811,0.35,0.365,0.345,0.355,7806000
0606,20090811,5.40,5.46,5.31,5.33,15704935
0607,20090811,0.48,0.48,0.48,0.48,0
0608,20090811,1.85,1.85,1.85,1.85,0
0609,20090811,0.45,0.55,0.45,0.52,596000
0610,20090811,1.57,1.62,1.57,1.62,108000
0611,20090811,0.55,0.57,0.55,0.57,2620000
0612,20090811,0.13,0.132,0.127,0.128,764000
0613,20090811,0.10,0.101,0.099,0.10,8252000
0616,20090811,0.13,0.134,0.128,0.132,3230000
0617,20090811,1.70,1.73,1.67,1.71,435000
0618,20090811,0.28,0.28,0.28,0.28,450000
0619,20090811,0.088,0.098,0.085,0.092,74360000
0620,20090811,0.045,0.05,0.044,0.049,56761240
0621,20090811,2.20,2.20,1.75,1.80,3620800
0622,20090811,0.127,0.128,0.124,0.126,38830968
0623,20090811,2.25,2.39,2.23,2.38,1279000
0625,20090811,2.90,2.90,2.88,2.90,243000
0626,20090811,4.05,4.14,4.05,4.14,628000
0627,20090811,0.014,0.014,0.014,0.014,0
0628,20090811,0.335,0.34,0.33,0.335,6792800
0629,20090811,1.28,1.29,1.23,1.25,881000
0630,20090811,0.167,0.17,0.167,0.17,816000
0632,20090811,0.51,0.53,0.50,0.53,2179000
0635,20090811,2.14,2.14,2.10,2.10,67400
0636,20090811,3.76,3.76,3.67,3.71,3917000
0637,20090811,1.06,1.18,1.07,1.12,4608000
0638,20090811,1.46,1.46,1.46,1.46,6000
0639,20090811,5.64,5.72,5.56,5.66,36800000
0641,20090811,2.05,2.11,2.05,2.09,292000
0643,20090811,0.27,0.27,0.27,0.27,310000
0645,20090811,0.80,0.82,0.79,0.79,1386000
0646,20090811,0.175,0.175,0.175,0.175,0
0647,20090811,0.162,0.173,0.162,0.178,100000
0648,20090811,0.068,0.068,0.066,0.067,53230000
0650,20090811,0.395,0.395,0.395,0.395,0
0651,20090811,0.56,0.59,0.55,0.57,11920400
0653,20090811,4.80,4.90,4.76,4.84,173000
0655,20090811,0.78,0.78,0.75,0.77,3885846
0656,20090811,6.26,6.59,6.20,6.51,14310740
0657,20090811,0.34,0.40,0.34,0.40,140000
0658,20090811,18.22,18.34,18.00,18.26,2721395
0659,20090811,16.14,16.14,16.00,16.02,210128
0660,20090811,0.242,0.26,0.24,0.25,8620000
0661,20090811,1.06,1.07,1.02,1.04,39680000
0662,20090811,2.57,2.57,2.57,2.57,274000
0663,20090811,0.164,0.168,0.155,0.162,10180000
0665,20090811,2.75,2.76,2.67,2.71,909033
0666,20090811,0.168,0.168,0.168,0.168,40000
0667,20090811,1.13,1.17,1.13,1.16,970000
0668,20090811,1.85,1.90,1.84,1.90,842500
0669,20090811,6.85,6.90,6.60,6.64,5630000
0670,20090811,2.52,2.56,2.42,2.44,14933000
0672,20090811,3.23,3.27,3.15,3.19,3737000
0673,20090811,0.33,0.35,0.33,0.35,258000
0674,20090811,0.36,0.365,0.36,0.36,112948000
0675,20090811,0.235,0.255,0.235,0.255,4000
0676,20090811,1.36,1.36,1.36,1.36,0
0677,20090811,0.405,0.415,0.405,0.41,712000
0678,20090811,1.42,1.51,1.42,1.50,268000
0679,20090811,0.40,0.40,0.40,0.40,0
0680,20090811,0.076,0.079,0.075,0.077,34000000
0681,20090811,0.29,0.295,0.285,0.295,3842000
0682,20090811,5.00,5.03,4.90,4.94,8675789
0683,20090811,39.60,39.60,37.10,37.70,2667345
0684,20090811,1.71,1.79,1.71,1.75,370000
0685,20090811,1.03,1.03,1.03,1.03,8000
0686,20090811,0.84,0.84,0.84,0.84,88000
0687,20090811,1.17,1.19,1.16,1.19,588000
0688,20090811,17.74,17.92,17.52,17.80,17243288
0689,20090811,0.305,0.325,0.295,0.315,61131928
0690,20090811,0.106,0.107,0.101,0.103,338309600
0691,20090811,4.95,4.99,4.90,4.95,2403000
0692,20090811,0.233,0.233,0.233,0.233,0
0693,20090811,1.43,1.43,1.43,1.43,0
0694,20090811,5.30,5.31,5.20,5.31,4971375
0696,20090811,5.54,5.56,5.40,5.52,328000
0697,20090811,1.56,1.58,1.53,1.56,63627000
0698,20090811,0.225,0.24,0.225,0.239,10490000
0700,20090811,111.80,119.60,111.80,117.50,5861426
0701,20090811,0.205,0.206,0.199,0.199,658000
0702,20090811,0.28,0.285,0.275,0.28,4915000
0703,20090811,0.41,0.41,0.41,0.41,72000
0704,20090811,0.42,0.425,0.40,0.40,250000
0705,20090811,2.79,2.79,2.71,2.77,2062000
0706,20090811,0.31,0.39,0.305,0.39,20080000
0707,20090811,0.305,0.305,0.29,0.30,130000
0708,20090811,0.27,0.28,0.27,0.28,510000
0709,20090811,2.64,2.64,2.56,2.59,1542000
0710,20090811,2.80,3.05,2.79,3.03,1431000
0711,20090811,0.54,0.55,0.52,0.55,1170000
0713,20090811,0.185,0.185,0.185,0.18,6000
0715,20090811,0.60,0.61,0.59,0.60,2558000
0716,20090811,1.57,1.62,1.54,1.58,57308000
0717,20090811,0.44,0.44,0.435,0.44,6678000
0718,20090811,0.42,0.42,0.415,0.42,2050000
0719,20090811,2.50,2.55,2.44,2.44,484000
0720,20090811,0.395,0.415,0.395,0.41,770000
0721,20090811,0.084,0.096,0.083,0.096,3660000
0722,20090811,2.07,2.07,2.07,2.07,579400
0723,20090811,0.076,0.085,0.076,0.082,775752000
0724,20090811,0.28,0.305,0.27,0.285,55125000
0725,20090811,0.60,0.60,0.60,0.60,0
0726,20090811,0.35,0.35,0.35,0.35,0
0727,20090811,0.63,0.73,0.63,0.70,15850000
0728,20090811,4.21,4.30,4.17,4.22,66404532
0729,20090811,0.137,0.137,0.137,0.138,400000
0730,20090811,0.475,0.495,0.475,0.495,122000
0731,20090811,0.88,0.91,0.87,0.89,774000
0732,20090811,8.07,8.30,8.01,8.17,334000
0733,20090811,2.40,2.40,2.19,2.30,2524000
0735,20090811,0.58,0.62,0.57,0.62,51760000
0736,20090811,0.166,0.168,0.16,0.161,47400000
0737,20090811,5.01,5.08,4.91,4.93,2226626
0738,20090811,1.05,1.05,1.02,1.04,542000
0739,20090811,2.80,2.84,2.63,2.70,7985000
0743,20090811,5.29,5.30,5.22,5.26,2243500
0745,20090811,0.227,0.227,0.216,0.221,866000
0746,20090811,1.90,1.95,1.85,1.86,1894000
0747,20090811,0.60,0.60,0.60,0.60,0
0749,20090811,0.147,0.147,0.147,0.147,0
0750,20090811,4.44,4.52,4.31,4.36,5042000
0751,20090811,2.97,2.97,2.83,2.88,7576000
0752,20090811,1.19,1.19,1.12,1.14,632000
0753,20090811,4.60,4.63,4.48,4.55,28201532
0754,20090811,11.50,11.98,11.46,11.80,10718000
0755,20090811,0.31,0.315,0.305,0.305,5595000
0756,20090811,0.90,0.90,0.90,0.90,0
0757,20090811,2.75,2.77,2.71,2.73,2927000
0758,20090811,0.33,0.33,0.315,0.315,450000
0759,20090811,0.165,0.165,0.165,0.165,0
0760,20090811,0.63,0.63,0.55,0.62,19978000
0761,20090811,0.235,0.235,0.228,0.23,41880000
0762,20090811,11.72,11.92,11.54,11.60,28638428
0763,20090811,34.00,35.00,34.00,34.95,2287183
0764,20090811,0.59,0.62,0.59,0.62,106000
0765,20090811,0.44,0.46,0.44,0.455,170000
0766,20090811,0.28,0.315,0.275,0.315,43550000
0767,20090811,0.117,0.124,0.116,0.124,3700000
0768,20090811,0.07,0.078,0.07,0.07,180000
0769,20090811,1.52,1.53,1.50,1.53,6794000
0770,20090811,1.72,1.72,1.72,1.72,0
0771,20090811,3.44,3.54,3.44,3.49,1114000
0773,20090811,8.47,8.89,8.45,8.59,13659200
0789,20090811,0.78,0.80,0.76,0.77,2285000
0794,20090811,1.20,1.20,1.18,1.20,154000
0800,20090811,4.37,4.64,4.25,4.54,6026000
0802,20090811,7.57,7.68,7.50,7.64,149906
0806,20090811,3.63,3.75,3.63,3.74,1999245
0808,20090811,1.20,1.23,1.20,1.21,1299000
0809,20090811,1.72,2.03,1.71,2.00,115804000
0810,20090811,0.295,0.305,0.295,0.295,8070000
0811,20090811,2.97,2.97,2.92,2.95,631000
0812,20090811,0.325,0.325,0.30,0.30,228000
0813,20090811,13.70,14.20,13.42,13.82,24321754
0814,20090811,5.55,5.69,5.55,5.68,85000
0817,20090811,2.52,2.55,2.49,2.54,8913000
0818,20090811,1.64,1.70,1.57,1.64,5199600
0819,20090811,3.10,3.30,3.10,3.26,9684000
0820,20090811,7.45,7.50,7.36,7.49,116000
0822,20090811,0.33,0.395,0.33,0.38,3094000
0823,20090811,17.56,17.72,17.34,17.68,4794525
0825,20090811,6.50,6.53,6.45,6.49,693000
0826,20090811,2.78,2.81,2.72,2.80,695000
0828,20090811,1.87,1.90,1.86,1.87,1194000
0832,20090811,2.22,2.25,2.16,2.20,5407000
0833,20090811,0.56,0.57,0.53,0.56,1589000
0834,20090811,1.12,1.18,1.12,1.18,96000
0835,20090811,0.415,0.415,0.395,0.41,9140000
0836,20090811,19.54,19.68,19.00,19.36,4319628
0838,20090811,0.84,0.84,0.82,0.82,1598000
0840,20090811,0.86,0.88,0.85,0.88,647900
0841,20090811,1.35,1.47,1.35,1.46,9954000
0848,20090811,2.14,2.20,2.10,2.17,8035000
0850,20090811,0.47,0.475,0.465,0.47,13136000
0851,20090811,1.50,1.57,1.50,1.57,873300
0852,20090811,6.10,6.18,6.10,6.15,215000
0855,20090811,2.03,2.07,2.02,2.03,6346000
0856,20090811,1.29,1.33,1.27,1.29,4202000
0857,20090811,9.17,9.25,9.08,9.23,52613752
0858,20090811,1.97,1.97,1.97,1.97,0
0859,20090811,0.49,0.49,0.49,0.49,0
0860,20090811,0.89,0.92,0.89,0.91,8776944
0861,20090811,6.00,6.42,6.00,6.40,3251400
0862,20090811,3.90,3.90,3.80,3.80,8000
0866,20090811,3.08,3.09,2.93,3.00,8174000
0868,20090811,6.68,6.70,6.39,6.42,17014000
0869,20090811,0.15,0.153,0.15,0.153,30400
0870,20090811,0.65,0.65,0.65,0.65,0
0874,20090811,4.03,4.03,3.95,3.98,1982000
0875,20090811,0.043,0.043,0.043,0.043,0
0876,20090811,0.57,0.57,0.57,0.57,0
0878,20090811,3.90,3.90,3.85,3.85,10000
0880,20090811,2.95,2.95,2.90,2.92,3129000
0882,20090811,5.29,5.29,5.15,5.24,3046000
0883,20090811,10.84,10.98,10.70,10.96,46411992
0885,20090811,0.183,0.183,0.178,0.18,32671250
0886,20090811,3.17,3.32,3.10,3.29,8198000
0887,20090811,0.285,0.29,0.285,0.285,1830000
0888,20090811,0.63,0.63,0.62,0.62,114000
0889,20090811,1.21,1.21,1.21,1.21,0
0894,20090811,1.46,1.46,1.43,1.43,722000
0896,20090811,0.76,0.76,0.76,0.76,0
0897,20090811,0.10,0.103,0.10,0.102,9940500
0898,20090811,0.165,0.165,0.165,0.165,0
0899,20090811,0.31,0.31,0.295,0.305,14280000
0900,20090811,5.70,5.70,5.70,5.70,4000
0901,20090811,0.098,0.10,0.096,0.097,9388000
0902,20090811,6.47,6.60,6.41,6.54,11610000
0903,20090811,4.46,4.49,4.16,4.20,6244000
0904,20090811,8.33,8.49,8.30,8.46,588000
0905,20090811,0.14,0.14,0.14,0.14,0
0906,20090811,0.00,0.00,0.00,0.00,0
0907,20090811,0.75,0.82,0.75,0.82,210000
0908,20090811,0.72,0.72,0.71,0.71,2092000
0909,20090811,0.74,0.74,0.70,0.72,4111600
0910,20090811,0.375,0.38,0.365,0.37,31930000
0912,20090811,0.72,0.74,0.71,0.73,538000
0913,20090811,0.078,0.078,0.078,0.078,0
0914,20090811,53.90,53.90,52.05,53.15,4181709
0915,20090811,0.44,0.44,0.425,0.44,508000
0917,20090811,4.27,4.45,4.26,4.37,2370200
0918,20090811,0.195,0.195,0.195,0.193,6000
0919,20090811,0.82,0.84,0.82,0.82,420000
0921,20090811,2.18,2.21,2.15,2.18,2476000
0922,20090811,0.56,0.60,0.54,0.60,28060000
0925,20090811,0.86,0.86,0.84,0.84,18804000
0927,20090811,1.70,1.71,1.70,1.70,140000
0928,20090811,0.40,0.40,0.40,0.40,0
0929,20090811,0.58,0.60,0.57,0.58,2515000
0931,20090811,0.43,0.43,0.41,0.41,10650000
0933,20090811,3.35,3.35,3.35,3.35,0
0934,20090811,1.70,1.70,1.65,1.67,776000
0938,20090811,0.455,0.465,0.455,0.455,565194
0939,20090811,5.95,6.08,5.93,6.04,411357696
0941,20090811,90.25,91.50,89.45,91.30,27146988
0943,20090811,0.193,0.196,0.173,0.176,47402000
0945,20090811,166.00,171.80,163.30,171.40,880193
0952,20090811,0.36,0.36,0.36,0.36,400000
0959,20090811,0.235,0.238,0.219,0.222,55268500
0963,20090811,1.30,1.30,1.30,1.30,0
0966,20090811,20.65,21.20,20.25,20.60,1396823
0968,20090811,3.75,3.82,3.71,3.80,1871000
0969,20090811,0.82,0.82,0.82,0.82,0
0970,20090811,0.415,0.415,0.39,0.40,6066500
0978,20090811,0.19,0.191,0.189,0.19,5796000
0979,20090811,0.66,0.68,0.66,0.66,180000
0980,20090811,15.68,16.00,15.50,16.00,304100
0981,20090811,0.405,0.41,0.395,0.405,48369000
0982,20090811,3.50,3.50,3.50,3.50,6000
0983,20090811,10.32,10.50,10.30,10.32,1606000
0984,20090811,13.78,13.80,13.78,13.80,16000
0985,20090811,0.305,0.31,0.285,0.29,58895896
0986,20090811,0.65,0.65,0.65,0.65,0
0987,20090811,0.66,0.66,0.62,0.62,352000
0988,20090811,1.37,1.37,1.31,1.32,14629094
0989,20090811,0.182,0.208,0.182,0.197,22232000
0990,20090811,0.345,0.345,0.345,0.345,0
0991,20090811,5.10,5.23,5.10,5.17,8663501
0992,20090811,3.89,4.15,3.89,3.93,76001904
0993,20090811,0.191,0.21,0.191,0.208,1184000
0995,20090811,4.81,4.85,4.70,4.71,1114000
0996,20090811,2.70,3.40,2.65,3.11,6634369
0997,20090811,1.39,1.39,1.39,1.39,0
0998,20090811,4.86,4.98,4.83,4.96,30640140
0999,20090811,0.78,0.78,0.78,0.78,6532000
1000,20090811,4.15,4.15,4.10,4.25,34000
1001,20090811,0.59,0.60,0.59,0.60,365200
1003,20090811,2.20,2.20,2.10,2.19,10253800
1004,20090811,1.57,1.65,1.50,1.65,80000
1005,20090811,0.56,0.60,0.55,0.55,106000
1008,20090811,1.27,1.31,1.27,1.31,874000
1010,20090811,0.30,0.30,0.30,0.30,0
1013,20090811,0.127,0.127,0.118,0.127,9432000
1031,20090811,0.202,0.217,0.202,0.215,18230000
1033,20090811,2.10,2.12,2.03,2.06,31468000
1036,20090811,8.15,8.15,8.10,8.15,282000
1037,20090811,0.42,0.42,0.42,0.42,118000
1038,20090811,29.60,29.60,29.40,29.50,1418659
1041,20090811,0.035,0.035,0.034,0.035,128056000
1043,20090811,7.40,7.40,7.24,7.33,990000
1044,20090811,43.50,44.00,43.00,43.70,2332213
1045,20090811,1.11,1.11,1.11,1.11,0
1046,20090811,0.089,0.098,0.089,0.094,1545000
1047,20090811,0.32,0.34,0.32,0.35,32000
1049,20090811,2.08,2.10,2.02,2.10,534637
1050,20090811,0.65,0.66,0.64,0.66,1131600
1051,20090811,0.66,0.67,0.65,0.67,367436992
1052,20090811,3.23,3.24,3.17,3.18,992000
1053,20090811,3.65,3.70,3.63,3.64,6165000
1055,20090811,2.80,2.83,2.74,2.78,16356000
1058,20090811,0.42,0.42,0.39,0.39,312000
1059,20090811,0.212,0.213,0.209,0.21,2520000
1060,20090811,0.60,0.60,0.57,0.58,4617042
1062,20090811,0.23,0.25,0.22,0.23,4120000
1063,20090811,0.265,0.265,0.255,0.26,18732000
1064,20090811,0.82,0.82,0.82,0.82,0
1065,20090811,2.35,2.35,2.26,2.30,2232000
1068,20090811,12.88,13.42,12.80,13.34,13477988
1070,20090811,4.10,4.12,4.05,4.09,1350300
1071,20090811,2.82,2.92,2.81,2.83,14789000
1072,20090811,35.85,39.20,35.85,38.90,4232200
1073,20090811,0.95,0.98,0.89,0.98,6636000
1076,20090811,0.295,0.295,0.295,0.295,0
1083,20090811,2.63,2.65,2.60,2.64,424000
1088,20090811,32.40,33.55,32.40,33.45,15736694
1093,20090811,4.43,4.43,4.35,4.40,6486196
1094,20090811,1.01,1.03,0.99,1.01,27972000
1097,20090811,1.01,1.04,0.95,1.00,810100
1098,20090811,6.23,6.23,6.13,6.13,563000
1100,20090811,1.29,1.29,1.24,1.28,80000
1104,20090811,0.72,0.75,0.66,0.74,18220000
1105,20090811,0.66,0.68,0.60,0.61,6504000
1108,20090811,2.40,2.64,2.35,2.43,14638000
1109,20090811,17.24,17.46,16.90,17.44,10799603
1111,20090811,14.30,14.30,14.30,14.30,7477
1114,20090811,1.06,1.08,1.02,1.03,45608000
1116,20090811,0.73,0.76,0.68,0.75,1280000
1118,20090811,0.315,0.315,0.315,0.315,20000
1120,20090811,3.04,3.08,2.95,3.04,128000
1122,20090811,1.61,1.61,1.57,1.57,3482000
1123,20090811,0.47,0.49,0.47,0.49,228000
1124,20090811,0.71,0.72,0.70,0.71,3874000
1125,20090811,0.255,0.26,0.248,0.255,9003000
1126,20090811,0.23,0.23,0.23,0.23,0
1129,20090811,0.28,0.285,0.27,0.28,34484000
1130,20090811,0.118,0.12,0.114,0.117,20500000
1131,20090811,0.83,0.83,0.83,0.83,30000
1132,20090811,2.90,2.95,2.90,2.95,30000
1133,20090811,8.58,8.58,8.31,8.41,7166300
1135,20090811,11.92,11.92,11.92,11.80,4000
1136,20090811,3.92,4.00,3.91,3.94,1674000
1137,20090811,1.84,2.07,1.84,2.07,859908
1138,20090811,11.16,11.64,11.12,11.28,5543438
1139,20090811,0.149,0.149,0.149,0.149,0
1140,20090811,0.85,0.85,0.85,0.85,76000
1141,20090811,1.34,1.34,1.34,1.34,0
1142,20090811,0.069,0.069,0.063,0.067,433904992
1149,20090811,0.49,0.57,0.49,0.53,1536000
1155,20090811,2.50,2.50,2.44,2.44,592000
1159,20090811,0.171,0.173,0.164,0.166,948000
1160,20090811,0.42,0.42,0.42,0.42,0
1161,20090811,1.83,1.84,1.76,1.79,2224000
1163,20090811,0.39,0.395,0.38,0.39,13632000
1164,20090811,0.207,0.215,0.207,0.208,1980000
1166,20090811,0.219,0.221,0.199,0.201,21815260
1168,20090811,1.17,1.20,1.15,1.18,2111150
1169,20090811,1.70,1.77,1.66,1.69,6977352
1170,20090811,0.85,0.85,0.84,0.85,40000
1171,20090811,12.12,12.12,12.12,12.12,0
1172,20090811,0.189,0.19,0.186,0.188,1972000
1173,20090811,0.144,0.145,0.14,0.145,320000
1174,20090811,1.48,1.50,1.42,1.45,6566412
1175,20090811,7.60,7.60,7.60,7.60,0
1176,20090811,1.19,1.19,1.16,1.16,4694000
1177,20090811,1.73,1.73,1.68,1.69,5354665
1179,20090811,0.00,0.00,0.00,0.00,0
1180,20090811,0.034,0.035,0.033,0.034,26606000
1182,20090811,0.127,0.127,0.12,0.122,980000
1184,20090811,1.05,1.05,0.95,0.95,126000
1185,20090811,0.64,0.67,0.63,0.64,29598800
1186,20090811,12.72,13.00,12.64,12.98,8220622
1187,20090811,1.00,1.00,1.00,1.00,0
1188,20090811,0.188,0.189,0.184,0.185,1568000
1189,20090811,0.046,0.046,0.044,0.045,54008000
1191,20090811,0.147,0.153,0.147,0.15,2894000
1192,20090811,0.26,0.27,0.255,0.27,19660000
1193,20090811,7.55,7.56,7.31,7.35,1108000
1194,20090811,0.64,0.65,0.64,0.64,1494000
1195,20090811,0.39,0.415,0.39,0.415,468000
1196,20090811,0.36,0.36,0.35,0.35,1200000
1198,20090811,0.78,0.82,0.78,0.82,1056000
1199,20090811,12.80,13.00,12.54,12.98,5490678
1200,20090811,5.85,6.04,5.79,6.04,2214000
1201,20090811,1.79,1.83,1.70,1.83,576000
1202,20090811,2.01,2.06,2.00,2.04,1514000
1203,20090811,1.02,1.02,1.02,1.02,458000
1205,20090811,2.50,2.52,2.46,2.48,7493500
1207,20090811,0.92,0.92,0.89,0.92,23802000
1208,20090811,2.49,2.50,2.37,2.43,5928800
1211,20090811,51.75,51.75,45.40,48.00,9395300
1212,20090811,11.26,11.44,11.08,11.16,2554682
1213,20090811,0.42,0.42,0.42,0.42,0
1215,20090811,0.355,0.415,0.355,0.41,747929984
1217,20090811,0.082,0.083,0.08,0.081,10440000
1218,20090811,0.242,0.25,0.242,0.249,1751000
1220,20090811,1.01,1.01,1.01,1.01,0
1221,20090811,2.69,2.69,2.69,2.69,0
1222,20090811,0.174,0.175,0.173,0.174,7086880
1223,20090811,0.35,0.355,0.35,0.355,28000
1224,20090811,5.20,5.25,4.98,5.06,21072700
1225,20090811,0.69,0.70,0.69,0.69,400000
1226,20090811,0.325,0.325,0.325,0.325,0
1227,20090811,0.141,0.148,0.14,0.148,1408000
1228,20090811,0.063,0.063,0.06,0.061,75530000
1229,20090811,1.34,1.34,1.34,1.40,10000
1333,20090811,10.02,10.04,9.83,9.84,9325100
1338,20090811,3.16,3.28,3.12,3.26,14578000
1361,20090811,3.58,3.67,3.55,3.61,7189000
1368,20090811,4.26,4.32,4.26,4.29,1264500
1382,20090811,2.69,2.80,2.68,2.76,1187000
1383,20090811,1.02,1.06,1.00,1.05,360000
1386,20090811,0.56,0.59,0.56,0.58,6770000
1387,20090811,1.72,1.73,1.70,1.71,46536728
1388,20090811,3.34,3.37,3.30,3.35,396000
1389,20090811,1.99,2.00,1.92,1.93,2920000
1393,20090811,8.76,8.90,8.60,8.81,23226270
1398,20090811,5.21,5.34,5.21,5.33,283638848
1399,20090811,0.97,0.98,0.96,0.97,2330000
1688,20090811,18.90,18.98,18.46,18.74,15317738
1766,20090811,4.80,4.88,4.73,4.74,16861500
1800,20090811,10.00,10.28,10.00,10.20,20209860
1808,20090811,0.365,0.375,0.365,0.375,1006000
1812,20090811,6.50,6.57,6.31,6.40,2556500
1813,20090811,5.85,5.93,5.75,5.79,8336100
1818,20090811,12.38,12.42,12.08,12.28,4496000
1828,20090811,2.54,2.61,2.52,2.58,1339000
1832,20090811,3.30,3.30,3.30,3.30,40000
1833,20090811,4.80,4.90,4.77,4.78,2037000
1836,20090811,12.74,12.74,12.68,12.74,77000
1838,20090811,2.21,2.27,2.17,2.26,2972000
1862,20090811,36.95,38.00,36.70,38.00,18400
1868,20090811,3.23,3.31,3.14,3.24,4380000
1880,20090811,7.45,8.08,7.21,8.00,24384000
1881,20090811,1.30,1.31,1.29,1.30,1599000
1882,20090811,2.65,2.74,2.65,2.68,87000
1883,20090811,1.93,2.12,1.93,2.11,4309891
1886,20090811,5.68,5.92,5.62,5.85,11565900
1888,20090811,4.15,4.27,4.15,4.16,533500
1889,20090811,0.84,0.85,0.83,0.85,2385000
1893,20090811,7.20,7.37,7.20,7.23,7953000
1898,20090811,10.74,11.10,10.70,11.08,14085701
1899,20090811,2.88,2.95,2.85,2.88,2497000
1919,20090811,11.20,11.68,11.12,11.28,54910600
1991,20090811,0.84,0.84,0.82,0.82,194000
1997,20090811,2.19,2.25,2.11,2.22,2176000
2000,20090811,1.01,1.02,0.99,1.02,4956000
2002,20090811,2.35,2.35,2.27,2.31,502000
2005,20090811,1.01,1.02,0.97,1.02,2990000
2006,20090811,2.38,2.58,2.37,2.46,11621000
2007,20090811,3.36,3.46,3.32,3.42,27169032
2009,20090811,9.20,9.99,9.18,9.80,65517700
2018,20090811,7.00,7.00,6.80,6.93,304000
2020,20090811,10.88,11.48,10.80,11.40,5319196
2028,20090811,0.42,0.42,0.42,0.42,0
2038,20090811,5.16,5.25,5.14,5.23,6860752
2088,20090811,2.16,2.18,2.08,2.16,19737020
2300,20090811,5.79,5.85,5.79,5.85,370000
2302,20090811,10.50,10.62,9.98,10.18,1245000
2307,20090811,1.42,1.42,1.21,1.39,9206000
2309,20090811,0.43,0.45,0.425,0.44,71390000
2310,20090811,0.53,0.54,0.52,0.54,796000
2312,20090811,0.145,0.145,0.145,0.145,259000
2313,20090811,5.49,5.66,5.46,5.66,636000
2314,20090811,12.88,13.00,12.54,12.90,1472900
2317,20090811,0.76,0.76,0.73,0.74,5772000
2319,20090811,18.78,19.90,18.76,19.48,41179016
2320,20090811,1.14,1.14,1.09,1.12,138000
2322,20090811,0.153,0.153,0.153,0.153,0
2323,20090811,0.25,0.255,0.25,0.25,372000
2324,20090811,0.305,0.305,0.29,0.295,1630000
2326,20090811,0.08,0.08,0.08,0.08,0
2327,20090811,0.24,0.242,0.236,0.236,7038000
2328,20090811,5.90,6.05,5.88,6.02,24994200
2330,20090811,1.20,1.22,1.11,1.16,13036000
2332,20090811,2.01,2.03,1.98,1.98,15446860
2333,20090811,8.08,8.49,8.06,8.45,3070500
2336,20090811,0.07,0.07,0.07,0.07,0
2337,20090811,2.31,2.31,2.31,2.31,0
2338,20090811,39.10,40.65,38.00,40.60,1195826
2339,20090811,0.73,0.73,0.73,0.73,0
2340,20090811,0.87,0.87,0.87,0.87,0
2341,20090811,1.88,1.89,1.84,1.85,134000
2342,20090811,5.36,5.55,5.20,5.52,3664600
2343,20090811,5.85,6.12,5.85,5.91,13894200
2345,20090811,1.50,1.54,1.48,1.52,7992000
2348,20090811,0.93,0.94,0.93,0.94,180000
2349,20090811,0.35,0.40,0.315,0.395,153224000
2355,20090811,4.98,5.05,4.80,4.93,814000
2356,20090811,9.47,9.50,9.06,9.15,761600
2357,20090811,2.70,2.86,2.65,2.79,31437800
2358,20090811,0.94,0.94,0.94,0.94,0
2362,20090811,0.43,0.43,0.385,0.385,9032000
2366,20090811,1.68,1.68,1.66,1.66,866378
2368,20090811,2.42,2.44,2.38,2.39,2076000
2369,20090811,0.50,0.51,0.49,0.51,5932000
2371,20090811,1.35,1.40,1.35,1.39,740000
2379,20090811,1.06,1.09,1.06,1.09,85000
2380,20090811,2.64,2.65,2.59,2.62,4087000
2382,20090811,0.87,0.90,0.87,0.89,412000
2383,20090811,0.63,0.63,0.58,0.60,3174000
2387,20090811,11.34,11.36,11.34,11.36,25000
2388,20090811,15.30,15.90,15.18,15.90,21529624
2389,20090811,0.212,0.235,0.212,0.23,2620000
2398,20090811,1.13,1.13,1.13,1.13,58000
2600,20090811,9.78,9.91,9.65,9.89,36567780
2618,20090811,0.99,1.01,0.97,0.99,1292280
2626,20090811,2.38,2.48,2.36,2.41,17508000
2628,20090811,33.65,34.15,33.60,34.05,38968624
2633,20090811,1.50,1.50,1.50,1.50,0
2662,20090811,0.50,0.51,0.48,0.485,1970000
2668,20090811,0.25,0.35,0.25,0.32,260000
2678,20090811,0.82,0.83,0.82,0.83,470000
2688,20090811,13.30,13.32,13.18,13.26,226000
2689,20090811,8.60,8.74,8.45,8.61,25008000
2698,20090811,5.64,5.80,5.48,5.55,2374000
2700,20090811,0.099,0.099,0.099,0.099,0
2722,20090811,1.42,1.44,1.41,1.42,6716000
2727,20090811,3.90,3.90,3.80,3.88,16350000
2728,20090811,0.68,0.68,0.68,0.68,0
2777,20090811,15.28,15.90,14.92,15.60,23507000
2778,20090811,3.05,3.05,2.97,3.00,6363000
2788,20090811,1.98,1.99,1.94,1.98,1251650
2800,20090811,21.20,21.40,21.05,21.35,8473087
2801,20090811,20.80,20.80,20.50,20.80,408200
2823,20090811,15.06,15.28,14.92,15.24,85989904
2825,20090811,17.10,17.10,17.10,17.10,0
2827,20090811,37.55,38.00,37.20,37.70,9945744
2833,20090811,210.80,211.80,208.60,211.80,40400
2836,20090811,13.92,14.10,13.70,14.00,590910
2848,20090811,311.40,311.40,311.40,311.40,0
2866,20090811,3.47,3.68,3.45,3.54,145574176
2868,20090811,3.22,3.32,3.22,3.25,5038000
2877,20090811,7.40,7.55,7.30,7.41,164000
2878,20090811,0.87,0.88,0.85,0.85,8232000
2880,20090811,3.60,3.60,3.38,3.40,8293000
2882,20090811,1.46,1.48,1.43,1.45,3096000
2883,20090811,8.13,8.24,8.05,8.20,12968754
2888,20090811,176.10,179.60,176.10,178.90,742259
2889,20090811,1.70,1.72,1.67,1.67,5184000
2898,20090811,1.29,1.29,1.24,1.28,2930000
2899,20090811,7.15,7.30,7.15,7.23,14227500
3007,20090811,233.80,233.80,233.80,233.80,0
3015,20090811,735.00,735.00,735.00,735.00,0
3020,20090811,180.60,181.10,180.60,181.20,6150
3024,20090811,25.50,25.65,25.20,25.60,2135500
3036,20090811,104.60,104.80,104.60,107.30,26000
3087,20090811,387.00,388.80,385.00,388.80,540
3300,20090811,1.52,1.57,1.46,1.50,868000
3303,20090811,0.86,0.92,0.86,0.92,404000
3308,20090811,9.75,9.80,9.65,9.74,2806000
3311,20090811,3.39,3.55,3.22,3.30,19229052
3313,20090811,1.83,1.85,1.80,1.82,1430000
3318,20090811,1.55,1.55,1.55,1.55,0
3322,20090811,1.00,1.02,0.96,1.00,2144000
3323,20090811,16.50,17.20,16.50,16.92,7436000
3328,20090811,9.04,9.35,9.03,9.31,63084180
3330,20090811,2.89,2.90,2.84,2.90,434000
3331,20090811,5.20,5.22,5.11,5.14,1659000
3335,20090811,0.74,0.74,0.74,0.74,240000
3336,20090811,6.00,6.05,5.89,5.96,3228000
3337,20090811,0.92,0.94,0.92,0.92,1140000
3339,20090811,5.38,5.38,5.24,5.32,1944000
3344,20090811,1.00,1.00,1.00,1.00,0
3355,20090811,0.355,0.355,0.34,0.34,2610000
3366,20090811,2.05,2.32,2.05,2.27,2444000
3368,20090811,11.78,12.00,11.48,11.98,4515434
3377,20090811,7.42,7.62,7.30,7.47,26903044
3378,20090811,1.69,1.71,1.65,1.67,6506000
3382,20090811,3.21,3.21,3.15,3.19,5013000
3383,20090811,9.60,9.80,9.60,9.70,12861947
3389,20090811,3.30,3.31,3.22,3.24,8966000
3393,20090811,7.35,7.35,7.05,7.14,8630000
3398,20090811,1.28,1.30,1.22,1.27,788000
3399,20090811,2.32,2.32,2.10,2.20,908000
3800,20090811,2.82,2.84,2.62,2.68,118279000
3808,20090811,9.30,9.33,9.15,9.24,2082000
3813,20090811,1.55,1.55,1.44,1.50,18421000
3818,20090811,5.46,5.61,5.42,5.61,6397000
3823,20090811,0.228,0.228,0.228,0.228,0
3828,20090811,1.13,1.15,1.10,1.15,434000
3833,20090811,5.07,5.09,4.91,5.00,2687000
3838,20090811,0.72,0.79,0.71,0.77,99610000
3868,20090811,4.26,4.27,4.22,4.24,185000
3883,20090811,1.59,1.60,1.55,1.58,20348000
3888,20090811,8.11,8.75,7.96,8.49,11179300
3889,20090811,1.24,1.34,1.19,1.33,16072000
3898,20090811,13.02,13.32,12.90,13.06,1088000
3899,20090811,4.00,4.00,3.95,3.96,1180000
3900,20090811,11.70,11.88,11.34,11.74,3526500
3918,20090811,1.02,1.05,1.02,1.05,1004000
3928,20090811,14.66,14.66,14.32,14.50,46000
3933,20090811,3.07,3.11,3.05,3.10,1694000
3938,20090811,0.64,0.66,0.63,0.66,9222000
3968,20090811,17.50,17.98,17.42,17.70,18334350
3983,20090811,4.60,4.64,4.50,4.55,6229991
3988,20090811,3.69,3.80,3.67,3.79,292774272
3989,20090811,0.71,0.71,0.69,0.69,290000
3993,20090811,7.24,7.39,7.09,7.21,6846800
3998,20090811,1.24,1.33,1.24,1.32,35036000
3999,20090811,1.72,1.77,1.72,1.77,289000
8002,20090811,0.66,0.66,0.66,0.66,0
8003,20090811,0.285,0.315,0.285,0.31,5722000
8005,20090811,0.50,0.50,0.50,0.50,528000
8006,20090811,5.18,5.47,5.14,5.41,435000
8007,20090811,0.52,0.52,0.52,0.52,0
8008,20090811,0.95,0.95,0.93,0.95,721500
8009,20090811,0.86,0.90,0.85,0.88,1340000
8010,20090811,0.015,0.015,0.015,0.015,0
8011,20090811,0.078,0.079,0.077,0.077,3260000
8013,20090811,0.17,0.17,0.17,0.17,2000
8015,20090811,0.62,0.70,0.62,0.70,70000
8016,20090811,1.44,1.44,1.44,1.44,0
8017,20090811,0.042,0.044,0.042,0.044,11576000
8019,20090811,0.11,0.115,0.11,0.111,1815000
8021,20090811,0.18,0.19,0.18,0.187,1920000
8022,20090811,0.485,0.50,0.485,0.495,2326000
8025,20090811,0.169,0.198,0.169,0.198,120000
8026,20090811,0.28,0.28,0.28,0.28,0
8028,20090811,0.103,0.111,0.097,0.104,308000
8029,20090811,0.63,0.63,0.63,0.63,75000
8032,20090811,0.18,0.194,0.178,0.192,19727336
8033,20090811,0.165,0.165,0.165,0.15,2000
8035,20090811,0.53,0.58,0.53,0.57,59736000
8037,20090811,0.29,0.29,0.29,0.29,0
8041,20090811,0.39,0.39,0.38,0.385,7750750
8042,20090811,0.00,0.00,0.00,0.00,0
8043,20090811,0.27,0.28,0.25,0.27,988000
8045,20090811,0.295,0.295,0.295,0.28,12000
8046,20090811,0.75,0.77,0.75,0.76,11572000
8047,20090811,0.152,0.152,0.152,0.152,70000
8048,20090811,0.097,0.097,0.086,0.094,1998000
8049,20090811,0.27,0.28,0.265,0.28,108000
8050,20090811,0.233,0.233,0.233,0.233,0
8051,20090811,0.214,0.215,0.214,0.215,112000
8052,20090811,2.25,2.25,2.25,2.25,100000
8053,20090811,0.29,0.295,0.27,0.29,4507500
8055,20090811,0.206,0.206,0.195,0.199,2920000
8058,20090811,3.75,3.81,3.75,3.80,176000
8060,20090811,0.122,0.122,0.113,0.116,1150000
8061,20090811,0.117,0.118,0.103,0.113,910000
8063,20090811,0.81,0.84,0.79,0.84,178200
8065,20090811,0.425,0.425,0.425,0.425,0
8067,20090811,0.00,0.00,0.00,0.00,0
8068,20090811,0.103,0.105,0.103,0.103,202200
8069,20090811,11.28,11.44,11.28,11.40,370000
8070,20090811,0.52,0.52,0.51,0.52,350000
8071,20090811,0.20,0.202,0.19,0.195,28530000
8075,20090811,0.13,0.13,0.13,0.13,0
8076,20090811,0.20,0.235,0.194,0.208,730000
8078,20090811,0.70,0.70,0.67,0.67,70000
8079,20090811,0.435,0.445,0.43,0.445,730040
8080,20090811,0.88,0.88,0.88,0.88,12156
8081,20090811,0.38,0.44,0.38,0.44,20000
8082,20090811,0.13,0.13,0.13,0.13,0
8083,20090811,0.13,0.132,0.12,0.12,3700000
8086,20090811,0.143,0.143,0.143,0.143,0
8088,20090811,0.25,0.25,0.25,0.25,164000
8089,20090811,1.03,1.05,1.01,1.04,1964000
8090,20090811,0.00,0.00,0.00,0.00,0
8091,20090811,0.193,0.193,0.193,0.193,0
8092,20090811,0.09,0.09,0.09,0.09,8000
8095,20090811,0.345,0.345,0.345,0.345,10000
8096,20090811,0.73,0.74,0.71,0.73,155000
8100,20090811,0.115,0.118,0.113,0.118,1076229
8101,20090811,0.00,0.00,0.00,0.00,0
8102,20090811,0.58,0.59,0.55,0.59,136000
8103,20090811,0.39,0.39,0.39,0.39,0
8106,20090811,0.255,0.255,0.255,0.255,0
8108,20090811,0.148,0.165,0.148,0.165,1896000
8109,20090811,0.116,0.116,0.116,0.116,0
8110,20090811,0.108,0.108,0.108,0.108,0
8111,20090811,0.56,0.58,0.50,0.55,6140000
8112,20090811,0.76,0.76,0.76,0.76,0
8115,20090811,0.19,0.19,0.19,0.19,0
8116,20090811,0.33,0.36,0.32,0.34,167760992
8117,20090811,0.034,0.035,0.031,0.033,120776360
8118,20090811,1.50,1.53,1.50,1.53,16000
8119,20090811,0.155,0.165,0.153,0.164,307000
8120,20090811,0.048,0.048,0.048,0.048,0
8123,20090811,0.28,0.29,0.27,0.27,1890000
8126,20090811,0.24,0.24,0.24,0.24,0
8128,20090811,0.079,0.08,0.076,0.079,30360000
8129,20090811,0.081,0.083,0.078,0.08,23020000
8130,20090811,0.23,0.23,0.23,0.23,60000
8131,20090811,0.235,0.25,0.233,0.25,132000
8136,20090811,0.485,0.495,0.455,0.465,74632000
8137,20090811,0.485,0.485,0.485,0.485,0
8139,20090811,0.113,0.113,0.113,0.113,0
8141,20090811,0.00,0.00,0.00,0.00,0
8143,20090811,0.065,0.065,0.063,0.064,1880845
8148,20090811,0.31,0.31,0.31,0.31,0
8149,20090811,1.40,1.40,1.40,1.40,0
8150,20090811,0.53,0.53,0.53,0.53,0
8151,20090811,0.255,0.255,0.245,0.255,1116000
8153,20090811,0.295,0.295,0.285,0.295,2252000
8155,20090811,0.345,0.37,0.33,0.33,1224000
8158,20090811,0.255,0.255,0.246,0.25,1555000
8167,20090811,0.121,0.133,0.12,0.128,124240000
8169,20090811,0.16,0.16,0.16,0.16,0
8171,20090811,0.117,0.117,0.117,0.117,0
8172,20090811,0.10,0.10,0.10,0.10,0
8173,20090811,0.116,0.116,0.107,0.109,29300000
8175,20090811,0.10,0.10,0.10,0.10,0
8176,20090811,0.90,0.90,0.86,0.87,779200
8178,20090811,0.101,0.101,0.101,0.101,0
8180,20090811,1.56,1.56,1.56,1.56,0
8182,20090811,1.17,1.20,1.03,1.04,16798010
8186,20090811,0.188,0.192,0.176,0.176,4700000
8188,20090811,0.345,0.345,0.345,0.345,0
8189,20090811,0.30,0.305,0.295,0.295,1245000
8190,20090811,0.105,0.105,0.105,0.105,760000
8192,20090811,0.13,0.149,0.13,0.136,6608000
8196,20090811,0.61,0.72,0.61,0.66,1185000
8197,20090811,0.12,0.12,0.12,0.12,400000
8198,20090811,0.295,0.315,0.275,0.295,1152000
8199,20090811,19.20,19.20,18.20,18.40,1302000
8200,20090811,0.112,0.115,0.107,0.111,5440000
8201,20090811,0.00,0.00,0.00,0.00,0
8202,20090811,0.088,0.089,0.087,0.089,8070000
8203,20090811,0.74,0.78,0.70,0.71,12440000
8205,20090811,0.32,0.32,0.32,0.32,20000
8206,20090811,1.28,1.36,1.28,1.35,580000
8208,20090811,1.21,1.21,1.16,1.17,68000
8210,20090811,0.28,0.28,0.28,0.28,0
8211,20090811,0.077,0.077,0.077,0.077,0
8212,20090811,0.285,0.285,0.285,0.285,100000
8213,20090811,0.10,0.10,0.10,0.10,0
8216,20090811,0.51,0.51,0.51,0.51,0
8217,20090811,3.00,3.00,3.00,3.00,0
8220,20090811,0.056,0.056,0.056,0.056,0
8221,20090811,0.76,0.83,0.75,0.81,890000
8222,20090811,0.00,0.00,0.00,0.00,0
8225,20090811,0.61,0.61,0.56,0.56,125000
8226,20090811,0.225,0.225,0.225,0.225,0
8227,20090811,0.265,0.265,0.265,0.265,0
8233,20090811,0.169,0.17,0.155,0.157,23487312
8247,20090811,2.74,2.74,2.74,2.74,0
8250,20090811,0.022,0.022,0.022,0.022,0
8251,20090811,0.73,0.73,0.70,0.70,172000
8253,20090811,0.35,0.355,0.35,0.355,80000
8258,20090811,0.136,0.157,0.136,0.153,300000
8259,20090811,0.38,0.38,0.375,0.38,3890000
8262,20090811,3.10,3.10,3.10,3.10,3000
8266,20090811,0.15,0.15,0.15,0.15,400000
8270,20090811,0.65,0.65,0.58,0.63,450000
8271,20090811,0.29,0.29,0.29,0.285,250000
8272,20090811,0.57,0.58,0.57,0.55,300000
8273,20090811,0.78,0.78,0.78,0.78,6000
8277,20090811,11.70,11.82,11.28,11.46,2439000
8279,20090811,0.415,0.415,0.40,0.415,2124000
8285,20090811,1.98,2.01,1.93,1.95,2220000
8286,20090811,0.50,0.50,0.50,0.50,0
8287,20090811,5.10,5.50,5.10,5.50,469000
8290,20090811,1.08,1.14,1.03,1.13,2630000
8292,20090811,0.49,0.495,0.49,0.49,100000
8293,20090811,0.50,0.50,0.50,0.50,0
8298,20090811,0.28,0.28,0.28,0.28,0
8299,20090811,0.149,0.149,0.142,0.145,12992000
8301,20090811,0.241,0.26,0.241,0.26,184000
8306,20090811,1.35,1.37,1.33,1.36,2095000
8310,20090811,0.00,0.00,0.00,0.00,0
8313,20090811,0.00,0.00,0.00,0.00,0
8317,20090811,0.102,0.108,0.10,0.104,7006391
8319,20090811,1.68,1.68,1.68,1.68,0
8329,20090811,1.33,1.35,1.30,1.30,400000
8331,20090811,1.06,1.09,1.03,1.05,490000
8340,20090811,0.20,0.20,0.20,0.20,0
8348,20090811,1.30,1.30,1.30,1.30,0
DJI,20090811,9368.41,9371.96,9290.34,9337.95,161365312
HSI,20090811,20774.971,21088.07,20733.34,21074.211,0