2009-08-13

0001,20090813,97.50,98.30,96.05,97.90,5267770
0002,20090813,53.75,53.90,53.30,53.40,2871973
0003,20090813,16.84,17.08,16.72,16.98,4843515
0004,20090813,34.90,35.05,34.05,34.55,3877060
0005,20090813,83.55,84.45,83.45,84.30,24277444
0006,20090813,43.10,43.20,42.65,43.20,2675834
0007,20090813,0.72,0.76,0.71,0.73,656000
0008,20090813,2.14,2.15,2.13,2.14,7366093
0009,20090813,0.249,0.32,0.245,0.249,113162304
0010,20090813,37.80,38.20,36.95,37.30,1250100
0011,20090813,116.30,117.80,116.30,117.20,2358059
0012,20090813,49.00,49.45,48.30,48.70,3710197
0013,20090813,57.75,59.00,56.95,58.15,11654344
0014,20090813,20.35,20.50,20.10,20.30,2629511
0015,20090813,0.68,0.80,0.64,0.79,9402000
0016,20090813,112.30,112.80,109.70,110.10,6892421
0017,20090813,17.30,17.60,16.88,17.08,12748460
0018,20090813,0.94,0.95,0.94,0.95,5812800
0019,20090813,85.40,85.75,82.55,83.20,2618284
0020,20090813,22.40,22.40,21.80,22.25,234000
0021,20090813,0.235,0.235,0.235,0.235,0
0022,20090813,0.127,0.127,0.124,0.124,1956000
0023,20090813,25.60,25.90,25.35,25.55,4988148
0024,20090813,0.248,0.25,0.248,0.248,2274438
0025,20090813,5.93,6.04,5.92,6.00,148000
0026,20090813,53.00,53.90,53.00,53.90,600
0027,20090813,2.28,2.28,2.22,2.24,2291000
0028,20090813,4.24,4.34,4.22,4.23,51000
0029,20090813,1.65,1.65,1.60,1.65,82000
0030,20090813,3.21,3.21,3.09,3.15,348000
0031,20090813,0.84,0.85,0.82,0.83,20918600
0032,20090813,6.40,6.40,6.30,6.34,70200
0033,20090813,1.03,1.10,1.03,1.08,117000
0034,20090813,8.07,8.28,8.02,8.12,1336000
0035,20090813,1.76,1.77,1.74,1.77,10434268
0036,20090813,0.94,0.98,0.94,0.95,84000
0037,20090813,0.24,0.249,0.24,0.249,76000
0038,20090813,3.02,3.03,2.91,2.94,12058000
0039,20090813,0.47,0.47,0.47,0.47,102000
0040,20090813,0.84,0.85,0.83,0.85,95000
0041,20090813,17.62,17.98,17.32,17.36,713000
0042,20090813,2.05,2.08,2.00,2.02,4104000
0043,20090813,0.228,0.234,0.228,0.234,754000
0044,20090813,96.50,97.00,94.80,95.05,197540
0045,20090813,8.65,8.90,8.65,8.87,363500
0046,20090813,1.13,1.14,1.12,1.13,118000
0047,20090813,0.39,0.39,0.39,0.39,0
0048,20090813,0.66,0.66,0.66,0.66,0
0049,20090813,5.32,5.35,5.31,5.35,85000
0050,20090813,6.29,6.29,6.28,6.28,13000
0051,20090813,6.36,6.36,6.33,6.35,24000
0052,20090813,7.05,7.07,7.03,7.06,410500
0053,20090813,75.00,75.00,73.95,73.95,34100
0054,20090813,24.70,24.75,24.00,24.20,2359786
0055,20090813,0.19,0.195,0.184,0.191,16970000
0056,20090813,1.01,1.01,1.00,1.00,582000
0057,20090813,2.36,2.42,2.36,2.40,10000
0058,20090813,0.20,0.20,0.20,0.19,500000
0059,20090813,0.62,0.63,0.60,0.61,5066024
0060,20090813,0.98,0.98,0.90,0.96,36000
0061,20090813,1.93,2.24,1.93,2.15,4195000
0062,20090813,23.85,24.10,23.85,24.10,28767
0063,20090813,0.18,0.18,0.18,0.18,500000
0064,20090813,0.77,0.78,0.73,0.76,34270000
0065,20090813,0.81,0.87,0.80,0.85,3772800
0066,20090813,28.25,28.50,27.75,27.90,5031385
0067,20090813,3.57,3.74,3.57,3.69,45044000
0068,20090813,3.20,3.20,3.20,3.20,0
0069,20090813,13.06,13.30,12.92,13.10,2849345
0070,20090813,0.135,0.144,0.135,0.144,1050000
0071,20090813,8.00,8.00,8.00,8.00,0
0074,20090813,2.60,2.60,2.49,2.55,6326000
0075,20090813,1.45,1.46,1.38,1.38,23200
0076,20090813,0.05,0.051,0.049,0.05,56186000
0077,20090813,1.37,1.39,1.37,1.38,240000
0078,20090813,2.68,2.71,2.66,2.67,1173870
0079,20090813,0.35,0.35,0.35,0.35,0
0080,20090813,0.00,0.00,0.00,0.00,0
0081,20090813,3.75,3.75,3.75,3.75,0
0082,20090813,1.14,1.18,1.12,1.14,35434000
0083,20090813,15.00,15.10,14.72,14.78,9350705
0084,20090813,0.56,0.57,0.56,0.57,10000
0085,20090813,0.97,1.03,0.97,1.02,1574500
0086,20090813,6.00,6.35,6.00,6.15,104514
0087,20090813,15.98,16.00,15.60,15.70,282500
0088,20090813,4.40,4.47,4.39,4.47,18000
0089,20090813,2.88,2.89,2.85,2.85,38000
0090,20090813,2.65,2.70,2.60,2.61,2156000
0091,20090813,0.136,0.14,0.133,0.138,101430000
0092,20090813,0.305,0.305,0.295,0.30,15339679
0093,20090813,1.03,1.06,1.02,1.06,182000
0094,20090813,1.79,1.83,1.75,1.76,1520000
0095,20090813,0.35,0.36,0.35,0.355,1320000
0096,20090813,153.50,153.50,153.50,153.50,0
0097,20090813,0.67,0.72,0.66,0.72,24725664
0098,20090813,1.80,1.80,1.78,1.78,11000
0099,20090813,1.00,1.00,1.00,1.00,407000
0100,20090813,3.40,3.60,3.39,3.47,704996
0101,20090813,26.05,26.50,25.40,25.70,7943473
0102,20090813,1.49,1.50,1.49,1.50,20000
0103,20090813,0.80,0.84,0.80,0.83,2240000
0104,20090813,0.80,0.80,0.80,0.80,61000
0105,20090813,18.30,18.30,18.30,18.30,0
0106,20090813,0.28,0.29,0.28,0.29,654000
0107,20090813,3.08,3.14,3.08,3.12,2604000
0108,20090813,2.00,2.00,2.00,1.99,106000
0109,20090813,0.40,0.42,0.40,0.42,1590041
0110,20090813,0.34,0.34,0.34,0.34,206000
0111,20090813,2.08,2.12,2.02,2.07,3242000
0112,20090813,1.58,1.58,1.58,1.58,0
0113,20090813,4.16,4.16,4.07,4.09,444000
0114,20090813,0.83,0.87,0.83,0.87,410000
0115,20090813,0.12,0.12,0.12,0.12,0
0116,20090813,6.67,6.75,6.46,6.55,478000
0117,20090813,0.53,0.53,0.53,0.53,62000
0118,20090813,0.53,0.55,0.53,0.55,81000
0119,20090813,6.63,6.85,6.63,6.84,10258000
0120,20090813,0.29,0.29,0.28,0.29,240000
0121,20090813,0.125,0.132,0.125,0.129,4010000
0122,20090813,0.39,0.395,0.39,0.395,444000
0123,20090813,1.62,1.63,1.59,1.61,28242000
0124,20090813,1.44,1.44,1.38,1.40,1784774
0125,20090813,3.09,3.11,2.98,3.00,330000
0126,20090813,1.96,2.02,1.95,1.98,1320000
0127,20090813,13.86,13.98,13.82,13.96,698772
0128,20090813,0.36,0.365,0.355,0.355,472000
0129,20090813,0.096,0.097,0.094,0.096,8130209
0130,20090813,1.02,1.02,1.02,1.02,150000
0131,20090813,2.25,2.25,2.18,2.21,215000
0132,20090813,0.245,0.245,0.236,0.24,601101
0133,20090813,18.00,18.20,17.78,18.16,144000
0135,20090813,7.22,7.53,7.21,7.35,7123600
0136,20090813,1.53,1.53,1.50,1.51,1062000
0137,20090813,2.55,2.60,2.53,2.58,380000
0138,20090813,0.76,0.78,0.76,0.78,115810
0139,20090813,0.155,0.156,0.153,0.156,2115000
0140,20090813,0.15,0.15,0.15,0.15,0
0141,20090813,0.64,0.64,0.64,0.64,0
0142,20090813,5.35,5.40,5.22,5.30,1144000
0143,20090813,0.058,0.061,0.056,0.058,2378000
0144,20090813,28.25,28.50,27.05,27.70,5257668
0145,20090813,1.06,1.27,1.06,1.26,831000
0146,20090813,1.64,1.65,1.63,1.65,138000
0147,20090813,5.00,5.00,5.00,5.00,0
0148,20090813,23.50,23.60,21.85,22.05,3525446
0149,20090813,0.224,0.229,0.222,0.226,24575000
0151,20090813,4.80,4.80,4.62,4.67,6409000
0152,20090813,0.63,0.64,0.62,0.63,34512500
0154,20090813,1.07,1.10,1.05,1.10,5775000
0155,20090813,0.125,0.131,0.125,0.131,94890000
0156,20090813,0.166,0.168,0.165,0.167,4224000
0157,20090813,1.30,1.36,1.30,1.35,1278620
0158,20090813,60.90,60.90,60.90,60.90,0
0159,20090813,1.02,1.07,1.02,1.05,1632800
0160,20090813,2.55,2.55,2.49,2.52,272000
0161,20090813,2.46,2.46,2.43,2.43,894000
0162,20090813,0.345,0.37,0.345,0.36,5618000
0163,20090813,1.20,1.22,1.20,1.21,1208000
0164,20090813,0.39,0.39,0.38,0.38,1450000
0165,20090813,22.35,23.15,22.20,23.10,9620205
0166,20090813,0.48,0.52,0.475,0.50,215000992
0167,20090813,0.22,0.222,0.21,0.218,2634000
0168,20090813,26.35,26.95,26.30,26.85,691800
0169,20090813,0.30,0.30,0.30,0.30,0
0170,20090813,4.68,4.68,4.68,4.68,0
0171,20090813,1.29,1.42,1.29,1.39,20404000
0172,20090813,0.69,0.69,0.66,0.68,2700000
0173,20090813,2.69,2.80,2.69,2.79,3821000
0174,20090813,0.61,0.63,0.61,0.63,132000
0175,20090813,1.92,2.03,1.92,1.97,59050000
0176,20090813,0.181,0.188,0.18,0.182,9936363
0177,20090813,6.51,6.65,6.42,6.45,18548000
0178,20090813,3.43,3.45,3.40,3.44,1370000
0179,20090813,3.15,3.21,3.11,3.18,17366094
0180,20090813,0.41,0.41,0.41,0.41,0
0181,20090813,0.60,0.60,0.59,0.59,220000
0182,20090813,0.89,0.90,0.87,0.89,35846000
0183,20090813,4.90,4.90,4.90,4.90,0
0184,20090813,3.48,3.55,3.45,3.50,398000
0185,20090813,0.086,0.087,0.085,0.086,1490000
0186,20090813,0.80,0.82,0.80,0.81,100000
0187,20090813,2.30,2.30,2.25,2.30,298000
0188,20090813,0.171,0.171,0.171,0.171,0
0189,20090813,0.92,0.97,0.92,0.95,572000
0190,20090813,0.65,0.65,0.64,0.64,7731051
0191,20090813,0.425,0.44,0.425,0.44,1338000
0192,20090813,0.01,0.01,0.01,0.01,0
0193,20090813,0.043,0.043,0.042,0.042,56750000
0194,20090813,5.96,6.07,5.95,6.04,854000
0195,20090813,2.48,2.48,2.48,2.48,0
0196,20090813,1.71,1.81,1.71,1.79,21777000
0197,20090813,0.43,0.43,0.42,0.425,8455000
0198,20090813,0.27,0.27,0.26,0.27,4084037
0199,20090813,1.16,1.17,1.16,1.17,678400
0200,20090813,4.70,4.76,4.66,4.75,9964000
0201,20090813,0.139,0.14,0.138,0.138,2242250
0202,20090813,0.118,0.12,0.111,0.113,354760000
0203,20090813,4.15,4.17,4.00,4.03,24506384
0204,20090813,1.41,1.46,1.41,1.44,604000
0205,20090813,0.171,0.174,0.166,0.172,5170000
0207,20090813,0.78,0.78,0.78,0.78,0
0208,20090813,1.15,1.16,1.14,1.15,7370000
0209,20090813,0.36,0.36,0.34,0.35,992000
0210,20090813,4.92,4.98,4.80,4.94,1224378
0211,20090813,0.016,0.016,0.016,0.016,0
0212,20090813,10.50,10.50,10.50,10.50,0
0213,20090813,0.405,0.41,0.385,0.41,485875
0214,20090813,0.84,0.84,0.84,0.84,0
0215,20090813,1.24,1.25,1.15,1.18,9030000
0216,20090813,0.98,0.98,0.97,0.97,216000
0217,20090813,0.66,0.67,0.65,0.67,1928000
0218,20090813,4.30,4.36,4.28,4.30,2175000
0219,20090813,0.76,0.76,0.76,0.76,0
0220,20090813,4.69,4.69,4.60,4.62,5826000
0221,20090813,0.27,0.315,0.26,0.29,99648000
0222,20090813,3.68,3.68,3.56,3.59,842000
0223,20090813,0.435,0.435,0.435,0.435,0
0224,20090813,0.60,0.60,0.60,0.60,0
0225,20090813,4.15,4.15,4.15,4.15,4000
0226,20090813,3.40,3.40,3.19,3.22,1182000
0227,20090813,1.17,1.17,1.14,1.15,2752000
0228,20090813,0.46,0.52,0.44,0.52,247114000
0229,20090813,0.72,0.72,0.72,0.72,204000
0230,20090813,2.38,2.41,2.27,2.31,8701000
0231,20090813,0.155,0.171,0.155,0.162,1981000
0232,20090813,0.28,0.285,0.265,0.27,30312000
0233,20090813,0.83,0.84,0.81,0.83,12340000
0234,20090813,0.141,0.145,0.139,0.143,1682800
0235,20090813,0.355,0.36,0.345,0.35,69985000
0236,20090813,1.19,1.19,1.19,1.19,0
0237,20090813,4.00,4.00,4.00,4.00,0
0239,20090813,1.35,1.36,1.35,1.36,52500
0240,20090813,0.325,0.335,0.325,0.33,1884000
0241,20090813,0.285,0.285,0.28,0.285,1392000
0242,20090813,5.48,5.58,5.45,5.53,5284000
0243,20090813,0.38,0.385,0.375,0.38,570000
0244,20090813,0.27,0.28,0.27,0.28,190000
0245,20090813,0.096,0.097,0.096,0.096,5421000
0246,20090813,6.92,7.04,6.78,6.81,2783500
0247,20090813,27.80,27.80,27.80,27.80,0
0248,20090813,0.23,0.23,0.23,0.23,24000
0250,20090813,0.051,0.052,0.051,0.052,16090000
0251,20090813,3.31,3.33,3.21,3.29,64000
0252,20090813,1.76,1.76,1.76,1.76,0
0253,20090813,0.93,0.93,0.93,0.93,14000
0254,20090813,0.246,0.30,0.245,0.29,18265000
0255,20090813,3.27,3.27,3.26,3.26,32000
0256,20090813,0.82,0.84,0.81,0.82,7788000
0257,20090813,3.20,3.28,3.19,3.23,15809250
0258,20090813,3.25,3.26,3.19,3.25,559562
0259,20090813,0.42,0.42,0.42,0.42,0
0260,20090813,0.255,0.26,0.25,0.255,1620000
0261,20090813,0.01,0.011,0.01,0.01,58160000
0262,20090813,0.35,0.36,0.34,0.36,235000
0263,20090813,0.224,0.224,0.215,0.216,23476000
0264,20090813,0.54,0.54,0.54,0.54,0
0265,20090813,0.57,0.57,0.57,0.57,0
0266,20090813,6.90,6.90,6.81,6.85,60000
0267,20090813,22.90,23.10,22.50,22.55,7153541
0268,20090813,1.35,1.39,1.35,1.38,6908000
0269,20090813,0.121,0.127,0.119,0.122,56501200
0270,20090813,4.21,4.25,4.17,4.19,4191119
0271,20090813,0.65,0.65,0.64,0.64,64000
0272,20090813,4.87,4.97,4.85,4.94,20303160
0273,20090813,1.09,1.20,1.08,1.16,12153328
0274,20090813,0.485,0.51,0.48,0.49,46146000
0275,20090813,0.54,0.61,0.53,0.57,2800000
0276,20090813,2.87,2.96,2.86,2.89,18992064
0277,20090813,3.45,3.45,3.45,3.45,0
0278,20090813,2.00,2.00,2.00,2.00,0
0279,20090813,0.12,0.12,0.12,0.12,0
0280,20090813,0.87,0.88,0.86,0.87,686000
0281,20090813,0.305,0.305,0.305,0.305,100000
0282,20090813,1.15,1.16,1.13,1.14,650000
0283,20090813,3.14,3.14,3.13,3.14,36000
0285,20090813,4.63,4.64,4.37,4.45,10700500
0286,20090813,0.345,0.36,0.345,0.35,4258000
0287,20090813,3.72,3.72,3.72,3.72,0
0288,20090813,0.84,0.84,0.65,0.68,20385000
0289,20090813,10.10,10.14,9.95,10.14,162000
0290,20090813,0.475,0.48,0.46,0.47,2514000
0291,20090813,20.65,21.40,20.65,21.00,3230646
0292,20090813,0.045,0.045,0.044,0.045,5897080
0293,20090813,11.50,12.00,11.46,11.84,9469654
0294,20090813,1.49,1.51,1.49,1.50,333000
0295,20090813,0.089,0.091,0.087,0.09,16808000
0296,20090813,0.75,0.77,0.73,0.74,821569
0297,20090813,4.01,4.11,4.01,4.06,5806834
0298,20090813,0.42,0.425,0.42,0.42,1128000
0299,20090813,1.01,1.02,0.99,1.00,2002000
0300,20090813,6.11,6.50,6.11,6.42,1154136
0302,20090813,75.00,75.30,74.20,74.50,204000
0303,20090813,62.40,63.60,62.10,62.25,315650
0304,20090813,1.50,1.50,1.50,1.50,0
0305,20090813,0.88,0.89,0.87,0.89,140000
0306,20090813,1.23,1.29,1.23,1.29,6000
0307,20090813,0.096,0.11,0.096,0.105,16727200
0308,20090813,1.87,1.90,1.87,1.88,10640000
0309,20090813,0.30,0.30,0.275,0.29,4247000
0310,20090813,0.88,0.90,0.88,0.89,360000
0311,20090813,0.87,0.95,0.84,0.89,10941000
0313,20090813,0.45,0.465,0.43,0.455,111953000
0315,20090813,5.60,5.60,5.50,5.50,31000
0316,20090813,42.10,42.40,40.80,41.40,2399769
0317,20090813,17.14,17.60,17.06,17.20,1622000
0318,20090813,0.21,0.222,0.21,0.222,48240000
0319,20090813,1.43,1.53,1.38,1.51,704000
0320,20090813,0.72,0.72,0.72,0.72,0
0321,20090813,6.08,6.23,6.06,6.21,1682000
0322,20090813,14.50,14.90,14.50,14.84,3729134
0323,20090813,5.45,5.61,5.42,5.60,28676000
0326,20090813,0.245,0.255,0.242,0.255,10581201
0328,20090813,2.84,2.84,2.84,2.83,32000
0329,20090813,0.22,0.22,0.209,0.22,11430000
0330,20090813,56.00,58.00,55.85,57.10,8939866
0332,20090813,0.135,0.142,0.132,0.142,5332000
0333,20090813,0.38,0.385,0.37,0.37,3408000
0334,20090813,0.345,0.36,0.34,0.34,3788000
0335,20090813,0.97,0.97,0.96,0.96,14000
0336,20090813,8.09,8.27,8.07,8.18,2432251
0337,20090813,3.05,3.15,3.00,3.06,1149000
0338,20090813,3.73,3.81,3.71,3.72,23572000
0339,20090813,0.385,0.385,0.385,0.385,10000
0340,20090813,0.43,0.44,0.425,0.43,13924000
0341,20090813,16.44,16.66,16.44,16.58,302000
0342,20090813,0.465,0.485,0.465,0.485,270000
0343,20090813,0.51,0.51,0.50,0.50,125000
0345,20090813,4.81,4.85,4.71,4.75,918000
0346,20090813,0.87,0.87,0.87,0.87,0
0347,20090813,16.50,16.76,16.18,16.40,25737386
0348,20090813,0.172,0.172,0.172,0.175,300000
0349,20090813,14.40,14.78,14.40,14.56,1114104
0350,20090813,1.89,1.94,1.88,1.92,1571500
0351,20090813,0.15,0.16,0.147,0.159,82210000
0352,20090813,0.355,0.355,0.355,0.355,0
0353,20090813,0.175,0.18,0.174,0.176,68102000
0355,20090813,0.455,0.46,0.45,0.45,3028600
0356,20090813,0.48,0.48,0.48,0.48,0
0357,20090813,5.38,5.42,5.25,5.40,207962
0358,20090813,17.40,17.88,17.24,17.80,48772560
0359,20090813,0.73,0.76,0.71,0.71,4548000
0360,20090813,1.61,1.61,1.56,1.59,216000
0361,20090813,0.41,0.43,0.405,0.42,474000
0362,20090813,0.20,0.20,0.187,0.188,16425000
0363,20090813,40.05,40.90,39.05,39.50,2856287
0364,20090813,0.395,0.425,0.395,0.405,7083400
0365,20090813,0.203,0.203,0.203,0.203,0
0366,20090813,4.17,4.26,4.16,4.24,927070
0367,20090813,0.65,0.66,0.64,0.64,411146
0368,20090813,3.88,4.08,3.82,4.06,13864500
0369,20090813,2.05,2.08,2.05,2.08,218000
0370,20090813,0.057,0.058,0.055,0.056,44364000
0371,20090813,1.68,1.68,1.63,1.66,10440750
0372,20090813,0.55,0.56,0.55,0.55,2192000
0373,20090813,17.30,17.40,17.30,17.40,8000
0374,20090813,2.10,2.10,2.08,2.10,20000
0375,20090813,4.74,4.74,4.65,4.65,30000
0376,20090813,0.10,0.10,0.10,0.10,0
0377,20090813,0.90,0.90,0.90,0.90,24000
0378,20090813,1.82,1.83,1.79,1.79,70000
0379,20090813,0.325,0.325,0.32,0.325,2350000
0380,20090813,0.072,0.073,0.068,0.073,31900000
0381,20090813,0.244,0.244,0.237,0.237,350000
0382,20090813,0.295,0.30,0.295,0.295,3478000
0383,20090813,1.13,1.13,1.12,1.12,163200
0384,20090813,2.37,2.41,2.30,2.36,12478000
0385,20090813,0.33,0.33,0.31,0.32,1775200
0386,20090813,6.59,6.72,6.58,6.66,111575800
0387,20090813,0.60,0.60,0.60,0.61,100000
0388,20090813,149.90,152.10,149.40,150.30,9402787
0390,20090813,7.43,7.50,7.38,7.45,30229778
0391,20090813,0.62,0.69,0.61,0.67,3966000
0392,20090813,39.00,39.15,38.30,38.65,966171
0393,20090813,2.31,2.39,2.27,2.33,948000
0395,20090813,5.15,5.15,5.05,5.14,395000
0396,20090813,1.15,1.19,1.13,1.13,515000
0397,20090813,0.72,0.78,0.70,0.72,123947600
0398,20090813,1.91,1.92,1.90,1.91,1058000
0399,20090813,0.405,0.41,0.40,0.40,8100000
0402,20090813,0.36,0.39,0.35,0.38,1640000
0403,20090813,0.63,0.68,0.62,0.66,3776800
0404,20090813,0.79,0.80,0.79,0.80,686000
0405,20090813,2.79,2.81,2.79,2.79,521060
0406,20090813,1.25,1.30,1.24,1.24,698000
0408,20090813,4.74,4.76,4.72,4.76,66000
0409,20090813,0.41,0.415,0.405,0.415,4096000
0410,20090813,4.43,4.52,4.41,4.51,23605600
0411,20090813,3.30,3.30,3.30,3.30,10000
0412,20090813,1.08,1.10,1.08,1.09,7512880
0413,20090813,0.41,0.415,0.395,0.40,4493700
0416,20090813,3.36,3.36,3.36,3.36,140000
0417,20090813,2.30,2.34,2.29,2.31,304000
0418,20090813,0.385,0.395,0.385,0.39,1362400
0419,20090813,0.052,0.053,0.051,0.052,39300000
0420,20090813,1.16,1.20,1.13,1.20,2375000
0422,20090813,1.04,1.04,1.00,1.01,1030000
0423,20090813,1.62,1.62,1.59,1.60,268000
0425,20090813,7.53,7.54,7.33,7.50,1283001
0426,20090813,0.265,0.265,0.265,0.265,0
0428,20090813,4.93,4.95,4.86,4.92,232600
0430,20090813,0.125,0.125,0.12,0.12,182000
0431,20090813,0.28,0.28,0.28,0.28,48000
0432,20090813,2.18,2.19,2.17,2.17,436105
0433,20090813,0.66,0.68,0.66,0.68,21710152
0435,20090813,1.72,1.77,1.72,1.77,5233616
0438,20090813,0.60,0.61,0.59,0.59,1482000
0439,20090813,0.025,0.025,0.025,0.025,0
0440,20090813,36.50,37.50,36.30,37.00,556800
0444,20090813,0.65,0.66,0.64,0.67,231000
0448,20090813,0.54,0.55,0.53,0.54,579024
0449,20090813,3.24,3.36,3.20,3.35,1256000
0450,20090813,2.24,2.25,2.12,2.14,2700000
0451,20090813,1.65,1.65,1.65,1.65,86000
0455,20090813,0.55,0.61,0.55,0.60,470000
0456,20090813,0.265,0.265,0.265,0.265,0
0457,20090813,0.75,0.78,0.75,0.77,402000
0458,20090813,1.61,1.61,1.61,1.61,0
0462,20090813,0.56,0.57,0.56,0.57,288000
0464,20090813,0.52,0.52,0.51,0.52,864000
0467,20090813,0.57,0.58,0.57,0.58,748000
0469,20090813,0.225,0.233,0.225,0.233,344000
0471,20090813,0.105,0.111,0.103,0.108,16110000
0472,20090813,0.55,0.60,0.55,0.58,680000
0474,20090813,1.05,1.09,1.05,1.05,1743108
0475,20090813,0.51,0.57,0.51,0.54,218000
0476,20090813,0.59,0.61,0.59,0.60,801000
0477,20090813,1.12,1.19,1.07,1.15,3148000
0479,20090813,0.025,0.025,0.025,0.025,0
0480,20090813,3.42,3.47,3.32,3.43,1430568
0482,20090813,0.87,0.87,0.87,0.87,4000
0483,20090813,1.38,1.38,1.38,1.38,132000
0485,20090813,0.36,0.36,0.345,0.345,450000
0487,20090813,0.37,0.37,0.36,0.36,1880000
0488,20090813,0.133,0.136,0.133,0.135,14091000
0489,20090813,8.56,8.85,8.41,8.46,21494806
0491,20090813,0.044,0.047,0.043,0.047,13050000
0493,20090813,2.40,2.47,2.37,2.40,166578784
0494,20090813,25.40,26.65,25.10,25.45,11878763
0495,20090813,0.183,0.183,0.183,0.183,50000
0496,20090813,1.09,1.09,1.09,1.11,25000
0497,20090813,0.214,0.235,0.213,0.234,76233304
0498,20090813,0.415,0.415,0.405,0.41,18531060
0499,20090813,1.29,1.40,1.28,1.40,684660
0500,20090813,0.65,0.65,0.64,0.65,1782564
0501,20090813,0.00,0.00,0.00,0.00,0
0502,20090813,0.58,0.58,0.58,0.58,0
0504,20090813,0.04,0.041,0.04,0.041,315000
0505,20090813,1.34,1.34,1.28,1.31,2080000
0506,20090813,4.95,5.00,4.93,4.97,6530894
0508,20090813,1.30,1.30,1.30,1.30,0
0509,20090813,0.275,0.285,0.27,0.27,230000
0511,20090813,34.00,34.00,33.55,33.80,130000
0512,20090813,0.42,0.425,0.42,0.42,130000
0513,20090813,0.98,0.98,0.98,0.98,0
0515,20090813,0.80,0.80,0.79,0.79,120000
0516,20090813,0.173,0.187,0.173,0.186,200000
0517,20090813,3.43,3.48,3.39,3.45,2226000
0518,20090813,1.54,1.57,1.54,1.57,290000
0519,20090813,0.22,0.305,0.22,0.30,12580000
0521,20090813,0.61,0.61,0.59,0.59,444595
0522,20090813,53.05,53.70,52.50,52.50,167400
0524,20090813,0.44,0.44,0.44,0.44,12400
0525,20090813,3.67,3.78,3.67,3.77,9072667
0526,20090813,0.225,0.234,0.216,0.218,3700000
0527,20090813,0.375,0.375,0.375,0.375,60000
0528,20090813,0.36,0.36,0.36,0.36,376000
0528,20090813,0.36,0.36,0.36,0.36,376000
0529,20090813,1.35,1.35,1.35,1.35,30000
0530,20090813,0.65,0.67,0.65,0.66,1635074
0531,20090813,1.43,1.53,1.43,1.48,1387000
0532,20090813,0.79,0.79,0.79,0.79,2000
0533,20090813,1.98,2.02,1.98,2.02,272000
0535,20090813,0.157,0.16,0.156,0.158,3352230
0536,20090813,0.93,0.95,0.92,0.95,2192000
0538,20090813,5.75,6.00,5.75,5.98,1972000
0539,20090813,1.11,1.12,1.08,1.10,2594000
0542,20090813,0.063,0.065,0.062,0.062,2160000
0543,20090813,1.83,1.84,1.82,1.83,1609000
0544,20090813,0.074,0.089,0.073,0.088,499900000
0546,20090813,3.09,3.30,3.09,3.20,11114000
0547,20090813,0.13,0.131,0.125,0.13,6670000
0548,20090813,4.06,4.50,4.06,4.37,11748030
0549,20090813,0.63,0.66,0.63,0.65,1518000
0550,20090813,0.91,0.91,0.91,0.91,0
0551,20090813,23.45,23.95,23.20,23.40,1001890
0552,20090813,4.78,4.82,4.70,4.71,18693634
0553,20090813,2.05,2.05,1.99,1.99,1678000
0554,20090813,0.38,0.385,0.38,0.38,1862000
0555,20090813,0.69,0.70,0.68,0.70,51590000
0556,20090813,1.20,1.41,1.20,1.40,3018000
0557,20090813,0.67,0.67,0.67,0.67,2000
0558,20090813,0.69,0.69,0.69,0.69,0
0559,20090813,0.46,0.46,0.445,0.46,1580000
0560,20090813,1.23,1.25,1.23,1.24,206000
0563,20090813,4.95,4.95,4.95,4.95,0
0565,20090813,0.255,0.28,0.255,0.26,1645000
0566,20090813,1.43,1.43,1.35,1.35,32000
0567,20090813,0.62,0.66,0.62,0.63,712000
0568,20090813,0.99,1.03,0.99,1.02,3158000
0568,20090813,0.99,1.03,0.99,1.02,3158000
0569,20090813,4.42,4.43,3.98,4.23,8708600
0570,20090813,0.73,0.79,0.77,0.77,1556000
0571,20090813,1.20,1.22,1.18,1.18,1914000
0572,20090813,0.29,0.29,0.29,0.29,0
0573,20090813,2.38,2.46,2.38,2.43,264000
0575,20090813,0.29,0.29,0.28,0.29,19530800
0576,20090813,6.98,7.20,6.97,7.06,8915834
0577,20090813,0.60,0.60,0.59,0.59,40000
0578,20090813,0.84,0.86,0.84,0.85,5461600
0581,20090813,2.25,2.32,2.25,2.30,546000
0582,20090813,1.72,1.73,1.72,1.73,60000
0583,20090813,1.33,1.33,1.33,1.33,0
0585,20090813,0.375,0.385,0.355,0.365,19438000
0586,20090813,0.00,0.00,0.00,0.00,0
0587,20090813,0.96,0.96,0.95,0.95,6426000
0588,20090813,3.10,3.14,3.09,3.13,3266000
0589,20090813,19.84,20.80,19.84,20.20,477500
0590,20090813,3.77,3.84,3.77,3.80,268000
0592,20090813,0.38,0.38,0.37,0.38,2714000
0593,20090813,3.18,3.25,3.18,3.25,42000
0595,20090813,0.35,0.35,0.35,0.355,11000
0597,20090813,0.18,0.184,0.168,0.176,69936520
0598,20090813,1.97,2.03,1.97,1.99,2731000
0599,20090813,0.76,0.76,0.76,0.76,140000
0600,20090813,0.25,0.255,0.237,0.25,3728000
0601,20090813,0.204,0.21,0.203,0.21,830000
0602,20090813,0.385,0.39,0.385,0.385,122500
0603,20090813,0.52,0.54,0.52,0.53,10660000
0604,20090813,3.42,3.50,3.38,3.45,25794808
0605,20090813,0.355,0.355,0.355,0.355,0
0606,20090813,5.15,5.24,5.10,5.18,6630391
0607,20090813,0.48,0.48,0.48,0.48,0
0608,20090813,1.85,1.85,1.85,1.85,0
0609,20090813,0.50,0.55,0.50,0.55,100000
0610,20090813,1.55,1.66,1.55,1.65,54000
0611,20090813,0.62,0.62,0.59,0.60,1986000
0612,20090813,0.129,0.129,0.123,0.124,484000
0613,20090813,0.098,0.099,0.096,0.099,18202000
0616,20090813,0.129,0.135,0.129,0.135,6234000
0617,20090813,1.71,1.73,1.69,1.71,204942
0618,20090813,0.27,0.27,0.27,0.275,50000
0619,20090813,0.089,0.09,0.087,0.088,2920000
0620,20090813,0.048,0.05,0.047,0.049,24680000
0621,20090813,1.75,1.75,1.65,1.65,1181000
0622,20090813,0.118,0.122,0.118,0.121,24892962
0623,20090813,2.35,2.40,2.30,2.34,106000
0625,20090813,2.88,2.94,2.87,2.88,665000
0626,20090813,4.16,4.22,4.16,4.18,172000
0627,20090813,0.014,0.014,0.014,0.014,0
0628,20090813,0.335,0.34,0.33,0.335,7500829
0629,20090813,1.22,1.25,1.20,1.22,695000
0630,20090813,0.17,0.175,0.17,0.171,1598000
0632,20090813,0.51,0.54,0.51,0.54,2107000
0635,20090813,2.05,2.15,2.05,2.15,16000
0636,20090813,3.65,3.65,3.57,3.59,2470000
0637,20090813,1.12,1.14,1.09,1.09,1126000
0638,20090813,1.43,1.45,1.43,1.45,64000
0639,20090813,5.53,5.85,5.53,5.70,57818000
0641,20090813,2.10,2.11,2.05,2.05,118000
0643,20090813,0.27,0.29,0.27,0.275,526000
0645,20090813,0.79,0.80,0.79,0.79,790000
0646,20090813,0.175,0.175,0.175,0.175,0
0647,20090813,0.165,0.175,0.165,0.166,1474000
0648,20090813,0.065,0.067,0.065,0.066,25890000
0650,20090813,0.375,0.375,0.375,0.375,0
0651,20090813,0.55,0.57,0.54,0.55,2699200
0653,20090813,4.90,4.90,4.77,4.77,113000
0655,20090813,0.77,0.77,0.76,0.76,1153114
0656,20090813,6.30,6.35,6.25,6.29,5069500
0657,20090813,0.45,0.52,0.45,0.47,3728000
0658,20090813,18.06,18.30,18.00,18.12,3397000
0659,20090813,16.10,16.20,15.88,15.88,137971
0660,20090813,0.24,0.245,0.239,0.24,3530000
0661,20090813,1.08,1.11,1.07,1.09,63233100
0662,20090813,2.53,2.53,2.52,2.52,224000
0663,20090813,0.156,0.178,0.153,0.165,24340000
0665,20090813,2.66,2.68,2.60,2.66,1332000
0666,20090813,0.165,0.168,0.165,0.168,960000
0667,20090813,1.23,1.33,1.20,1.20,1976000
0668,20090813,1.88,1.89,1.83,1.86,1426000
0669,20090813,6.45,6.92,6.44,6.90,8946000
0670,20090813,2.34,2.47,2.34,2.42,12624000
0672,20090813,3.29,3.41,3.29,3.34,850000
0673,20090813,0.345,0.345,0.32,0.335,348000
0674,20090813,0.355,0.395,0.355,0.385,217380000
0675,20090813,0.24,0.24,0.24,0.24,0
0676,20090813,1.36,1.36,1.36,1.36,0
0677,20090813,0.415,0.415,0.405,0.405,846000
0678,20090813,1.59,1.77,1.57,1.77,1306000
0679,20090813,0.405,0.41,0.365,0.41,150000
0680,20090813,0.075,0.077,0.075,0.076,14100000
0681,20090813,0.285,0.29,0.27,0.28,7068000
0682,20090813,5.06,5.24,5.05,5.11,13344461
0683,20090813,37.10,37.75,36.10,36.55,3317899
0684,20090813,1.68,1.68,1.62,1.65,278000
0685,20090813,1.05,1.05,1.05,1.05,0
0686,20090813,0.83,0.83,0.83,0.83,8000
0687,20090813,1.19,1.20,1.15,1.15,540000
0688,20090813,17.50,17.94,17.50,17.70,19568468
0689,20090813,0.32,0.325,0.31,0.31,35437136
0690,20090813,0.101,0.105,0.101,0.105,243268000
0691,20090813,4.86,5.05,4.86,5.04,5213000
0692,20090813,0.22,0.23,0.22,0.23,390000
0693,20090813,1.43,1.54,1.43,1.54,33000
0694,20090813,5.14,5.23,5.10,5.13,10338474
0696,20090813,5.39,5.50,5.38,5.50,165000
0697,20090813,1.51,1.52,1.50,1.52,60478000
0698,20090813,0.236,0.236,0.236,0.236,0
0700,20090813,117.70,122.70,117.10,118.00,9453533
0701,20090813,0.19,0.198,0.19,0.19,442000
0702,20090813,0.27,0.295,0.27,0.285,28410000
0703,20090813,0.41,0.41,0.41,0.41,0
0704,20090813,0.395,0.395,0.395,0.395,0
0705,20090813,2.79,2.88,2.79,2.84,1158000
0706,20090813,0.33,0.41,0.31,0.36,23950000
0707,20090813,0.295,0.30,0.295,0.295,560000
0708,20090813,0.275,0.275,0.275,0.275,135000
0709,20090813,2.59,2.61,2.50,2.55,2190000
0710,20090813,2.95,2.99,2.86,2.88,1063000
0711,20090813,0.53,0.54,0.52,0.52,1752000
0713,20090813,0.18,0.18,0.18,0.18,0
0715,20090813,0.58,0.59,0.56,0.59,13688000
0716,20090813,1.51,1.53,1.45,1.47,20265000
0717,20090813,0.43,0.455,0.43,0.445,11695000
0718,20090813,0.41,0.42,0.40,0.41,4879500
0719,20090813,2.42,2.48,2.41,2.42,672000
0720,20090813,0.39,0.40,0.39,0.40,95000
0721,20090813,0.102,0.115,0.097,0.105,19530000
0722,20090813,2.06,2.07,2.06,2.06,291000
0723,20090813,0.082,0.083,0.078,0.079,91920000
0724,20090813,0.28,0.29,0.27,0.285,15130000
0725,20090813,0.60,0.60,0.60,0.60,0
0726,20090813,0.34,0.34,0.34,0.34,0
0727,20090813,0.68,0.70,0.67,0.68,5480000
0728,20090813,4.09,4.15,4.08,4.10,100543472
0729,20090813,0.138,0.142,0.137,0.138,2040000
0730,20090813,0.47,0.495,0.47,0.475,825000
0731,20090813,0.85,0.87,0.80,0.85,1370000
0732,20090813,7.75,7.85,7.66,7.71,184000
0733,20090813,2.29,2.34,2.27,2.31,1200000
0735,20090813,0.61,0.63,0.60,0.60,37120000
0736,20090813,0.181,0.197,0.175,0.193,307064992
0737,20090813,4.81,4.90,4.79,4.83,910278
0738,20090813,1.02,1.04,1.02,1.04,512000
0739,20090813,2.74,2.80,2.67,2.76,3419000
0743,20090813,5.18,5.25,5.10,5.13,3832500
0745,20090813,0.21,0.228,0.21,0.228,1982000
0746,20090813,1.88,1.88,1.82,1.83,706000
0747,20090813,0.60,0.60,0.60,0.60,0
0749,20090813,0.127,0.127,0.127,0.127,17173
0750,20090813,4.40,4.46,4.38,4.41,2970000
0751,20090813,2.83,2.86,2.80,2.83,5862106
0752,20090813,1.15,1.17,1.13,1.16,510000
0753,20090813,4.45,4.64,4.45,4.60,14687000
0754,20090813,12.10,12.88,12.00,12.70,15897000
0755,20090813,0.305,0.31,0.30,0.305,8285000
0756,20090813,0.90,0.90,0.90,0.90,0
0757,20090813,2.69,2.72,2.67,2.68,2365111
0758,20090813,0.32,0.33,0.315,0.33,1031000
0759,20090813,0.165,0.165,0.165,0.165,0
0760,20090813,0.61,0.63,0.60,0.63,19080000
0761,20090813,0.22,0.229,0.217,0.22,54592000
0762,20090813,11.28,11.52,11.24,11.30,34224780
0763,20090813,34.20,34.75,34.00,34.15,1633357
0764,20090813,0.59,0.59,0.59,0.59,46040
0765,20090813,0.50,0.50,0.43,0.44,302000
0766,20090813,0.335,0.35,0.33,0.345,44100000
0767,20090813,0.15,0.194,0.141,0.181,35330600
0768,20090813,0.077,0.08,0.077,0.079,2116000
0769,20090813,1.50,1.51,1.49,1.49,5774000
0770,20090813,1.72,1.72,1.72,1.72,0
0771,20090813,3.54,3.64,3.52,3.53,2104000
0773,20090813,8.78,8.85,8.55,8.68,5572000
0789,20090813,0.77,0.77,0.71,0.72,7406000
0794,20090813,1.20,1.20,1.20,1.20,0
0800,20090813,4.66,4.74,4.08,4.15,22360000
0802,20090813,7.55,7.60,7.49,7.50,317001
0806,20090813,3.69,3.78,3.60,3.63,2932000
0808,20090813,1.20,1.20,1.18,1.19,2702937
0809,20090813,2.07,2.17,2.01,2.16,48269000
0810,20090813,0.30,0.30,0.295,0.30,14230000
0811,20090813,2.90,2.93,2.86,2.87,1162000
0812,20090813,0.35,0.35,0.315,0.325,890000
0813,20090813,13.78,14.34,13.48,14.26,26872000
0814,20090813,5.42,5.54,5.41,5.46,163000
0817,20090813,2.65,2.65,2.57,2.64,39674000
0818,20090813,1.65,1.70,1.65,1.70,2373000
0819,20090813,3.25,3.43,3.25,3.40,10882000
0820,20090813,7.48,7.49,7.39,7.41,184500
0822,20090813,0.42,0.445,0.415,0.435,6448000
0823,20090813,17.76,17.80,17.32,17.38,9959485
0825,20090813,6.35,6.40,6.27,6.30,1940000
0826,20090813,2.72,2.75,2.65,2.74,1190000
0828,20090813,1.80,1.84,1.80,1.81,1032000
0832,20090813,2.20,2.22,2.16,2.20,2036000
0833,20090813,0.56,0.58,0.52,0.53,967000
0834,20090813,1.14,1.14,1.08,1.13,20000
0835,20090813,0.40,0.405,0.39,0.39,6790000
0836,20090813,18.72,19.24,18.64,18.70,8237806
0838,20090813,0.80,0.84,0.79,0.81,2612000
0840,20090813,0.86,0.88,0.85,0.86,1076000
0841,20090813,1.46,1.48,1.43,1.44,1364000
0848,20090813,2.08,2.13,2.08,2.09,2833000
0850,20090813,0.48,0.48,0.465,0.475,20128000
0851,20090813,1.55,1.60,1.55,1.60,986000
0852,20090813,6.17,6.28,6.05,6.28,1445000
0855,20090813,1.99,2.01,1.97,1.99,3243350
0856,20090813,1.29,1.29,1.20,1.25,7838000
0857,20090813,8.91,9.06,8.91,8.98,92423728
0858,20090813,1.97,1.97,1.97,1.97,0
0859,20090813,0.47,0.49,0.46,0.465,126000
0860,20090813,0.90,0.91,0.87,0.90,10591031
0861,20090813,6.15,6.39,6.14,6.22,1821400
0862,20090813,3.72,3.80,3.72,3.80,8500
0866,20090813,2.95,2.98,2.89,2.92,5528000
0868,20090813,6.65,6.69,6.50,6.64,7000734
0869,20090813,0.15,0.169,0.15,0.155,355000
0870,20090813,0.65,0.65,0.65,0.65,0
0874,20090813,3.94,3.95,3.86,3.90,1812000
0875,20090813,0.043,0.043,0.043,0.043,0
0876,20090813,0.56,0.56,0.56,0.56,0
0878,20090813,3.79,3.79,3.77,3.80,54000
0880,20090813,2.91,2.95,2.88,2.93,4554000
0882,20090813,5.08,5.15,5.07,5.12,4258000
0883,20090813,10.78,10.78,10.60,10.76,61742532
0885,20090813,0.16,0.162,0.129,0.141,307746464
0886,20090813,3.19,3.21,3.08,3.10,2358000
0887,20090813,0.275,0.285,0.275,0.275,3080000
0888,20090813,0.62,0.63,0.62,0.63,288000
0889,20090813,1.20,1.20,1.20,1.20,0
0894,20090813,1.41,1.42,1.40,1.40,314000
0896,20090813,0.73,0.77,0.73,0.77,120125
0897,20090813,0.101,0.102,0.10,0.101,11766000
0898,20090813,0.158,0.158,0.158,0.16,70000
0899,20090813,0.29,0.305,0.29,0.30,10510000
0900,20090813,5.80,5.80,5.80,5.80,0
0901,20090813,0.094,0.095,0.09,0.091,26546600
0902,20090813,6.25,6.34,6.06,6.09,52906536
0903,20090813,4.20,4.30,4.14,4.15,3779488
0904,20090813,8.40,8.40,8.06,8.20,449900
0905,20090813,0.136,0.136,0.136,0.136,0
0906,20090813,0.00,0.00,0.00,0.00,0
0907,20090813,0.75,0.75,0.75,0.65,10000
0908,20090813,0.75,0.76,0.74,0.74,1412000
0909,20090813,0.68,0.79,0.67,0.75,18511400
0910,20090813,0.37,0.37,0.36,0.37,36090000
0912,20090813,0.70,0.70,0.70,0.70,910000
0913,20090813,0.078,0.078,0.078,0.078,0
0914,20090813,52.30,52.95,51.70,52.00,2317410
0915,20090813,0.43,0.47,0.43,0.455,1846000
0917,20090813,4.34,4.36,4.24,4.27,2744400
0918,20090813,0.191,0.191,0.191,0.191,0
0919,20090813,0.80,0.80,0.79,0.80,900000
0921,20090813,2.26,2.30,2.16,2.17,6632000
0922,20090813,0.59,0.59,0.57,0.58,9460000
0925,20090813,0.89,0.94,0.89,0.91,122497000
0927,20090813,1.75,1.75,1.71,1.71,80000
0928,20090813,0.40,0.40,0.40,0.40,0
0929,20090813,0.57,0.59,0.56,0.58,665000
0931,20090813,0.415,0.42,0.405,0.41,6380000
0933,20090813,3.80,3.85,3.73,3.83,4074800
0934,20090813,1.70,1.97,1.66,1.89,1790000
0938,20090813,0.45,0.45,0.45,0.45,0
0939,20090813,6.02,6.10,6.00,6.09,403035168
0941,20090813,89.20,90.30,88.75,89.05,26543176
0943,20090813,0.172,0.172,0.161,0.17,64936000
0945,20090813,169.90,169.90,166.10,166.50,629404
0952,20090813,0.355,0.39,0.355,0.39,724000
0959,20090813,0.222,0.228,0.22,0.227,48196500
0963,20090813,1.30,1.30,1.30,1.30,0
0966,20090813,20.80,21.05,20.45,20.95,1289031
0968,20090813,3.63,3.70,3.60,3.62,1113000
0969,20090813,0.81,0.81,0.81,0.81,116000
0970,20090813,0.40,0.40,0.385,0.395,1520000
0978,20090813,0.184,0.189,0.18,0.181,2316000
0979,20090813,0.64,0.67,0.64,0.64,280000
0980,20090813,16.66,16.66,15.80,15.80,111000
0981,20090813,0.40,0.405,0.395,0.395,30638838
0982,20090813,3.60,3.60,3.60,3.60,0
0983,20090813,10.08,10.24,9.89,10.04,1564000
0984,20090813,13.52,13.52,13.52,13.52,6000
0985,20090813,0.34,0.345,0.315,0.32,101542720
0986,20090813,0.65,0.65,0.65,0.65,0
0987,20090813,0.62,0.66,0.60,0.62,942000
0988,20090813,1.33,1.36,1.31,1.32,7260291
0989,20090813,0.212,0.212,0.191,0.191,3751000
0990,20090813,0.345,0.345,0.345,0.345,0
0991,20090813,5.10,5.16,4.97,5.05,15077461
0992,20090813,3.86,3.94,3.68,3.72,53808268
0993,20090813,0.201,0.203,0.201,0.204,1370000
0995,20090813,4.59,4.68,4.59,4.62,1710000
0996,20090813,4.20,4.20,3.50,3.69,13592600
0997,20090813,1.39,1.39,1.39,1.39,0
0998,20090813,4.75,4.83,4.74,4.78,68607392
0999,20090813,0.77,0.78,0.77,0.77,1408000
1000,20090813,4.20,4.20,4.20,4.20,0
1001,20090813,0.62,0.63,0.62,0.62,170000
1003,20090813,2.07,2.13,2.01,2.05,7320000
1004,20090813,1.50,1.60,1.40,1.51,546800
1005,20090813,0.55,0.58,0.55,0.55,52000
1008,20090813,1.31,1.47,1.31,1.44,1758000
1010,20090813,0.23,0.39,0.23,0.37,594000
1013,20090813,0.12,0.125,0.116,0.118,4818000
1031,20090813,0.305,0.34,0.29,0.315,234776752
1033,20090813,2.05,2.07,2.01,2.05,15294000
1036,20090813,8.15,8.15,8.15,8.15,0
1037,20090813,0.41,0.41,0.41,0.41,150000
1038,20090813,29.20,29.20,28.35,28.50,3157238
1041,20090813,0.035,0.035,0.034,0.035,53254000
1043,20090813,7.13,7.19,6.85,6.99,1346000
1044,20090813,43.35,43.75,43.00,43.25,1760504
1045,20090813,1.10,1.15,1.06,1.15,72000
1046,20090813,0.094,0.097,0.094,0.097,1055000
1047,20090813,0.40,0.40,0.40,0.40,2000
1049,20090813,2.02,2.02,2.00,2.00,183437
1050,20090813,0.65,0.71,0.65,0.69,1776000
1051,20090813,0.65,0.66,0.60,0.61,567386176
1052,20090813,3.17,3.17,3.15,3.16,254000
1053,20090813,3.62,3.65,3.41,3.48,6344000
1055,20090813,2.69,2.73,2.65,2.68,19494000
1058,20090813,0.38,0.38,0.36,0.36,260500
1059,20090813,0.20,0.203,0.199,0.203,5820000
1060,20090813,0.56,0.57,0.55,0.56,4077524
1062,20090813,0.207,0.228,0.20,0.224,1500000
1063,20090813,0.26,0.29,0.26,0.285,85522000
1064,20090813,0.83,0.83,0.83,0.83,0
1065,20090813,2.25,2.28,2.21,2.23,3928000
1068,20090813,13.32,13.48,13.22,13.34,13855272
1070,20090813,4.33,4.33,4.22,4.23,2822100
1071,20090813,2.92,2.93,2.77,2.81,18688500
1072,20090813,40.00,40.30,38.05,38.60,1133629
1073,20090813,0.95,0.98,0.95,0.98,5030000
1076,20090813,0.295,0.295,0.295,0.295,0
1083,20090813,2.65,2.66,2.61,2.65,1041000
1088,20090813,32.30,33.05,32.00,32.75,17545580
1093,20090813,4.32,4.36,4.30,4.33,2866000
1094,20090813,1.00,1.02,0.98,0.99,16010000
1097,20090813,1.06,1.08,1.01,1.03,761000
1098,20090813,6.00,6.10,5.91,6.09,925000
1100,20090813,1.19,1.19,1.18,1.18,274000
1104,20090813,0.72,0.80,0.72,0.75,10740000
1105,20090813,0.62,0.62,0.61,0.62,114000
1108,20090813,2.36,2.39,2.26,2.30,10676000
1109,20090813,17.08,17.34,16.72,17.24,21730400
1111,20090813,14.24,14.48,14.24,14.42,32000
1114,20090813,0.99,1.04,0.99,1.03,79004000
1116,20090813,0.85,0.85,0.75,0.75,2228000
1118,20090813,0.33,0.39,0.33,0.33,2490000
1120,20090813,3.03,3.03,2.91,2.91,184000
1122,20090813,1.50,1.53,1.50,1.51,8526000
1123,20090813,0.475,0.49,0.475,0.485,72000
1124,20090813,0.73,0.74,0.71,0.73,10134000
1125,20090813,0.25,0.255,0.25,0.255,8763886
1126,20090813,0.25,0.25,0.25,0.25,200000
1129,20090813,0.275,0.28,0.275,0.275,19584000
1130,20090813,0.117,0.12,0.117,0.119,17840000
1131,20090813,0.82,0.88,0.82,0.82,180000
1132,20090813,2.83,2.83,2.83,2.93,2000
1133,20090813,8.20,8.49,8.16,8.44,6482000
1135,20090813,11.80,11.80,11.60,11.60,1378500
1136,20090813,4.00,4.00,3.86,3.95,490000
1137,20090813,2.05,2.07,2.04,2.05,426622
1138,20090813,11.10,11.22,10.96,11.08,9094812
1139,20090813,0.149,0.149,0.149,0.149,0
1140,20090813,0.80,0.80,0.80,0.80,0
1141,20090813,1.34,1.38,1.07,1.23,462804864
1142,20090813,0.065,0.066,0.061,0.062,234180000
1149,20090813,0.54,0.56,0.53,0.54,1572000
1155,20090813,2.40,2.46,2.37,2.40,1035000
1159,20090813,0.16,0.165,0.16,0.164,656000
1160,20090813,0.44,0.44,0.44,0.44,0
1161,20090813,1.79,1.80,1.75,1.76,612000
1163,20090813,0.38,0.385,0.37,0.375,12012000
1164,20090813,0.204,0.204,0.197,0.199,4930000
1166,20090813,0.19,0.198,0.188,0.192,7301040
1168,20090813,1.15,1.16,1.14,1.15,1613000
1169,20090813,1.62,1.65,1.57,1.58,8111407
1170,20090813,0.87,0.87,0.83,0.85,1128000
1171,20090813,12.12,12.12,12.12,12.12,0
1172,20090813,0.189,0.195,0.186,0.191,173000
1173,20090813,0.16,0.16,0.14,0.15,700000
1174,20090813,1.43,1.45,1.40,1.43,9707070
1175,20090813,7.60,7.60,7.60,7.60,0
1176,20090813,1.15,1.17,1.14,1.16,4728000
1177,20090813,1.70,1.73,1.65,1.73,3756322
1179,20090813,0.00,0.00,0.00,0.00,0
1180,20090813,0.034,0.034,0.033,0.034,23918000
1182,20090813,0.119,0.12,0.117,0.12,4325000
1184,20090813,1.02,1.02,0.98,1.00,285000
1185,20090813,0.62,0.63,0.60,0.61,4720000
1186,20090813,12.70,12.84,12.50,12.56,10962700
1187,20090813,1.00,1.00,1.00,1.00,0
1188,20090813,0.197,0.20,0.191,0.192,7652000
1189,20090813,0.043,0.044,0.042,0.042,22396000
1191,20090813,0.153,0.16,0.145,0.154,4768000
1192,20090813,0.28,0.285,0.27,0.27,22160000
1193,20090813,7.15,7.30,7.07,7.12,916000
1194,20090813,0.66,0.66,0.64,0.64,2396000
1195,20090813,0.41,0.415,0.40,0.415,1080000
1196,20090813,0.355,0.365,0.35,0.35,1202000
1198,20090813,0.78,0.81,0.75,0.78,540000
1199,20090813,13.38,13.48,13.20,13.30,8611367
1200,20090813,6.20,6.20,5.96,6.02,4228000
1201,20090813,1.82,1.82,1.75,1.75,214000
1202,20090813,1.93,1.99,1.89,1.92,1886000
1203,20090813,1.00,1.01,0.98,1.01,636000
1205,20090813,2.40,2.41,2.35,2.39,12612400
1207,20090813,0.95,0.96,0.92,0.94,27648000
1208,20090813,2.34,2.38,2.32,2.36,6072000
1211,20090813,46.20,47.90,46.00,46.55,3223432
1212,20090813,11.40,11.56,11.32,11.36,2628500
1213,20090813,0.42,0.42,0.42,0.42,0
1215,20090813,0.455,0.475,0.425,0.445,354209984
1217,20090813,0.08,0.085,0.08,0.084,12368000
1218,20090813,0.26,0.26,0.255,0.26,1845000
1220,20090813,1.01,1.01,1.01,1.01,0
1221,20090813,2.69,2.69,2.69,2.69,0
1222,20090813,0.175,0.175,0.173,0.174,7367040
1223,20090813,0.35,0.35,0.325,0.34,2750000
1224,20090813,5.10,5.18,4.98,5.15,28816000
1225,20090813,0.66,0.67,0.66,0.67,796000
1226,20090813,0.26,0.28,0.26,0.28,160000
1227,20090813,0.14,0.145,0.138,0.138,3082000
1228,20090813,0.059,0.06,0.056,0.058,104180000
1229,20090813,1.43,1.43,1.39,1.43,186000
1333,20090813,9.55,9.70,9.25,9.29,15273400
1338,20090813,3.21,3.25,3.10,3.16,32398000
1361,20090813,3.55,3.78,3.55,3.77,34020000
1368,20090813,4.27,4.39,4.27,4.31,1146500
1382,20090813,2.74,2.74,2.70,2.72,304000
1383,20090813,1.03,1.06,1.00,1.06,674000
1386,20090813,0.60,0.66,0.60,0.65,12262000
1387,20090813,1.68,1.70,1.61,1.63,127978000
1388,20090813,3.12,3.30,3.12,3.27,123000
1389,20090813,1.90,1.95,1.69,1.95,3438000
1393,20090813,8.62,8.77,7.86,7.97,54150056
1398,20090813,5.34,5.42,5.32,5.37,307815904
1399,20090813,0.96,0.97,0.95,0.95,1944000
1688,20090813,18.54,20.20,18.54,19.88,26570456
1766,20090813,4.61,4.74,4.60,4.69,18322000
1800,20090813,10.12,10.16,9.90,9.99,27870410
1808,20090813,0.355,0.365,0.355,0.37,366000
1812,20090813,6.11,6.21,5.75,5.80,6030000
1813,20090813,5.70,5.82,5.60,5.80,21609800
1818,20090813,11.84,12.28,11.84,12.00,2096000
1828,20090813,2.57,2.60,2.55,2.60,1594630
1832,20090813,3.30,3.55,3.30,3.40,161000
1833,20090813,4.81,4.86,4.78,4.78,1811000
1836,20090813,13.00,13.04,12.86,13.00,890500
1838,20090813,2.25,2.30,2.24,2.30,4809000
1862,20090813,37.00,37.00,36.10,36.50,8600
1868,20090813,3.15,3.21,3.11,3.15,2833500
1880,20090813,8.09,8.18,7.86,8.01,17534000
1881,20090813,1.28,1.30,1.28,1.29,860000
1882,20090813,2.54,2.62,2.54,2.62,367000
1883,20090813,2.10,2.17,2.07,2.13,1726686
1886,20090813,5.75,5.84,5.68,5.75,6565500
1888,20090813,4.11,4.12,4.02,4.05,250000
1889,20090813,0.84,0.84,0.83,0.83,1080000
1893,20090813,7.33,7.34,7.23,7.27,6553000
1898,20090813,10.74,10.86,10.60,10.70,22719270
1899,20090813,2.84,3.25,2.82,2.98,12180000
1919,20090813,11.10,11.16,10.84,11.08,50984160
1991,20090813,0.87,0.87,0.85,0.87,20000
1997,20090813,2.14,2.36,2.14,2.31,7738000
2000,20090813,0.99,1.01,0.96,0.98,3528000
2002,20090813,2.24,2.27,2.20,2.22,637000
2005,20090813,1.00,1.02,1.00,1.02,1405000
2006,20090813,2.42,2.44,2.35,2.37,5453000
2007,20090813,3.40,3.45,3.38,3.40,16437037
2009,20090813,9.47,9.57,9.35,9.41,20458744
2018,20090813,6.95,7.00,6.49,6.77,2254000
2020,20090813,11.28,11.64,11.28,11.58,8754359
2028,20090813,0.435,0.45,0.435,0.45,50000
2038,20090813,5.20,5.52,5.18,5.49,23335752
2088,20090813,2.33,2.55,2.33,2.39,29181056
2300,20090813,5.70,5.72,5.51,5.51,107000
2302,20090813,10.30,10.30,9.90,9.99,925000
2307,20090813,1.38,1.39,1.35,1.36,870000
2309,20090813,0.455,0.495,0.44,0.45,116614000
2310,20090813,0.57,0.66,0.56,0.61,10304000
2312,20090813,0.153,0.153,0.145,0.145,553000
2313,20090813,6.00,6.00,5.90,5.90,1456000
2314,20090813,12.30,12.98,12.30,12.78,5690800
2317,20090813,0.76,0.76,0.74,0.76,1996000
2319,20090813,19.40,19.40,18.92,19.06,7789960
2320,20090813,1.13,1.13,1.13,1.13,30000
2322,20090813,0.141,0.152,0.14,0.152,350000
2323,20090813,0.25,0.25,0.25,0.25,0
2324,20090813,0.29,0.29,0.285,0.285,310000
2326,20090813,0.08,0.08,0.08,0.08,0
2327,20090813,0.245,0.248,0.235,0.237,8466000
2328,20090813,5.80,5.83,5.61,5.67,94683000
2330,20090813,1.16,1.16,1.16,1.16,0
2332,20090813,1.95,1.95,1.78,1.80,58951760
2333,20090813,7.62,8.05,7.18,7.28,10259500
2336,20090813,0.07,0.07,0.07,0.07,0
2337,20090813,2.42,2.44,2.39,2.42,4983000
2338,20090813,39.80,40.10,38.30,38.75,2040494
2339,20090813,0.73,0.73,0.73,0.73,0
2340,20090813,0.86,0.86,0.86,0.86,200460
2341,20090813,1.86,1.87,1.86,1.87,152000
2342,20090813,5.40,5.49,5.38,5.46,2374200
2343,20090813,5.88,5.93,5.80,5.85,14340070
2345,20090813,1.47,1.49,1.47,1.48,3226000
2348,20090813,0.93,0.93,0.93,0.93,44000
2349,20090813,0.385,0.39,0.35,0.38,25400000
2355,20090813,4.91,4.93,4.84,4.87,1032000
2356,20090813,9.08,9.40,9.00,9.10,1636400
2357,20090813,2.88,2.93,2.74,2.76,14194000
2358,20090813,0.94,0.94,0.94,0.94,0
2362,20090813,0.36,0.37,0.335,0.335,4248000
2366,20090813,1.67,1.69,1.66,1.68,540166
2368,20090813,2.34,2.38,2.34,2.36,1234000
2369,20090813,0.49,0.49,0.485,0.49,3700000
2371,20090813,1.42,1.42,1.42,1.42,4000
2379,20090813,1.07,1.07,1.07,1.07,5000
2380,20090813,2.60,2.62,2.49,2.50,10020000
2382,20090813,0.90,0.90,0.90,0.90,131000
2383,20090813,0.60,0.61,0.58,0.60,1612000
2387,20090813,11.06,11.10,10.80,10.80,49000
2388,20090813,15.58,15.60,15.32,15.54,11397932
2389,20090813,0.22,0.245,0.22,0.24,1632000
2398,20090813,1.13,1.13,1.08,1.09,400000
2600,20090813,9.61,9.73,9.38,9.64,57532344
2618,20090813,1.02,1.03,0.96,1.01,1041760
2626,20090813,2.37,2.38,2.30,2.35,7150000
2628,20090813,33.90,34.40,33.85,34.15,41393816
2633,20090813,1.50,1.50,1.50,1.50,0
2662,20090813,0.475,0.495,0.47,0.48,794000
2668,20090813,0.34,0.355,0.33,0.33,224000
2678,20090813,0.82,0.82,0.80,0.80,462000
2688,20090813,12.34,12.40,12.20,12.22,2518000
2689,20090813,8.48,8.93,8.48,8.90,41587000
2698,20090813,5.50,5.63,5.30,5.50,1632500
2700,20090813,0.099,0.099,0.099,0.099,0
2722,20090813,1.56,1.57,1.49,1.52,29710192
2727,20090813,3.94,4.00,3.88,3.90,19697088
2728,20090813,0.68,0.68,0.68,0.68,0
2777,20090813,15.42,15.90,15.24,15.84,26139188
2778,20090813,2.96,2.96,2.88,2.88,19052548
2788,20090813,2.01,2.02,2.00,2.02,754000
2800,20090813,21.10,21.30,21.10,21.20,14015713
2801,20090813,20.20,20.75,20.20,20.70,115816
2823,20090813,14.60,14.90,14.48,14.88,188789680
2825,20090813,16.92,16.92,16.92,16.92,0
2827,20090813,36.25,38.00,35.80,36.80,16035593
2833,20090813,205.40,210.40,205.40,209.80,185748
2836,20090813,14.00,14.22,14.00,14.20,419000
2848,20090813,310.80,310.80,310.80,310.00,20
2866,20090813,3.42,3.52,3.39,3.42,92394224
2868,20090813,3.22,3.32,3.20,3.30,7660000
2877,20090813,7.50,7.50,7.40,7.45,73000
2878,20090813,0.85,0.86,0.83,0.84,6068000
2880,20090813,3.46,3.51,3.40,3.46,2059700
2882,20090813,1.46,1.46,1.40,1.42,3640000
2883,20090813,7.97,8.10,7.96,8.07,12963016
2888,20090813,175.80,179.40,175.80,179.30,590283
2889,20090813,1.63,1.68,1.63,1.67,5426000
2898,20090813,1.30,1.31,1.26,1.31,2320000
2899,20090813,7.18,7.19,6.95,6.96,37727140
3007,20090813,231.80,231.80,231.80,231.80,0
3015,20090813,744.00,744.00,744.00,744.00,20
3020,20090813,182.70,182.70,182.70,182.70,0
3024,20090813,24.25,24.80,24.15,24.80,5076300
3036,20090813,109.70,109.70,109.60,109.40,6000
3087,20090813,396.80,397.20,396.40,397.20,1640
3300,20090813,1.44,1.46,1.42,1.44,756000
3303,20090813,0.88,0.92,0.88,0.92,642000
3308,20090813,9.68,9.80,9.53,9.56,2321000
3311,20090813,3.22,3.36,3.22,3.33,17378400
3313,20090813,1.78,1.87,1.78,1.83,1610000
3318,20090813,1.52,1.52,1.52,1.52,0
3322,20090813,1.00,1.05,1.00,1.03,3044000
3323,20090813,16.76,16.92,16.46,16.50,5976900
3328,20090813,9.20,9.45,9.20,9.39,64456320
3330,20090813,2.90,2.90,2.83,2.84,966000
3331,20090813,5.18,5.20,5.12,5.17,406000
3335,20090813,0.74,0.75,0.73,0.73,896000
3336,20090813,5.75,5.90,5.75,5.79,2502000
3337,20090813,0.90,0.92,0.90,0.91,3520000
3339,20090813,5.10,5.44,5.10,5.36,11474764
3344,20090813,1.07,1.07,1.07,1.07,10000
3355,20090813,0.315,0.32,0.31,0.32,960000
3366,20090813,2.23,2.23,2.15,2.20,474000
3368,20090813,12.18,12.44,11.90,12.42,7205500
3377,20090813,7.30,7.66,7.27,7.64,49362512
3378,20090813,1.64,1.66,1.60,1.61,9295566
3382,20090813,3.11,3.19,3.10,3.13,2792000
3383,20090813,9.51,9.95,9.51,9.86,18409460
3389,20090813,3.20,3.32,2.96,3.30,24482000
3393,20090813,7.27,7.42,7.11,7.16,8964000
3398,20090813,1.24,1.25,1.22,1.23,340000
3399,20090813,2.20,2.25,2.20,2.22,215000
3800,20090813,2.74,2.75,2.54,2.56,71884432
3808,20090813,9.50,9.54,9.22,9.37,4009500
3813,20090813,1.45,1.47,1.41,1.41,24809000
3818,20090813,5.60,5.70,5.57,5.63,6235000
3823,20090813,0.243,0.243,0.225,0.225,202000
3828,20090813,1.15,1.18,1.11,1.18,248000
3833,20090813,4.91,5.05,4.81,5.00,3610000
3838,20090813,0.78,0.79,0.75,0.77,21375000
3868,20090813,4.30,4.39,4.20,4.20,917000
3883,20090813,1.61,1.64,1.59,1.63,16167000
3888,20090813,8.42,9.08,8.42,8.94,19591836
3889,20090813,1.50,1.74,1.49,1.70,21612752
3898,20090813,12.98,12.98,12.30,12.58,2156898
3899,20090813,3.95,3.95,3.82,3.82,234000
3900,20090813,11.50,12.08,11.44,11.96,5661000
3918,20090813,1.04,1.06,1.03,1.05,626289
3928,20090813,14.36,14.50,14.30,14.36,91000
3933,20090813,3.06,3.09,3.03,3.06,1290000
3938,20090813,0.71,0.72,0.68,0.68,8618000
3968,20090813,17.70,18.00,17.54,17.72,24864576
3983,20090813,4.46,4.48,4.36,4.38,6316013
3988,20090813,3.78,3.87,3.76,3.85,461224384
3989,20090813,0.65,0.66,0.60,0.63,2686000
3993,20090813,7.07,7.14,6.98,6.99,14765587
3998,20090813,1.28,1.30,1.27,1.29,7362000
3999,20090813,1.75,1.77,1.75,1.76,236000
8002,20090813,0.66,0.66,0.66,0.66,0
8003,20090813,0.34,0.365,0.33,0.35,9878000
8005,20090813,0.49,0.50,0.49,0.50,76000
8006,20090813,5.40,5.49,5.40,5.46,125850
8007,20090813,0.53,0.53,0.53,0.53,0
8008,20090813,0.96,0.96,0.94,0.96,716550
8009,20090813,0.83,0.93,0.83,0.83,1500000
8010,20090813,0.015,0.015,0.015,0.015,0
8011,20090813,0.077,0.077,0.077,0.078,1380000
8013,20090813,0.16,0.16,0.15,0.15,240000
8015,20090813,0.70,0.81,0.70,0.81,332000
8016,20090813,1.44,1.44,1.44,1.44,0
8017,20090813,0.044,0.044,0.044,0.044,0
8019,20090813,0.104,0.114,0.103,0.105,730000
8021,20090813,0.17,0.18,0.17,0.18,1380000
8022,20090813,0.49,0.50,0.48,0.49,4098000
8025,20090813,0.196,0.196,0.196,0.196,0
8026,20090813,0.27,0.27,0.27,0.27,0
8028,20090813,0.106,0.115,0.105,0.106,3872000
8029,20090813,0.58,0.59,0.57,0.59,280000
8032,20090813,0.213,0.213,0.189,0.19,18891336
8033,20090813,0.174,0.248,0.17,0.24,4916000
8035,20090813,0.59,0.60,0.57,0.58,37876000
8037,20090813,0.29,0.29,0.29,0.29,0
8041,20090813,0.415,0.415,0.395,0.40,15364000
8042,20090813,0.00,0.00,0.00,0.00,0
8043,20090813,0.26,0.27,0.26,0.265,80000
8045,20090813,0.26,0.26,0.26,0.26,132000
8046,20090813,0.74,0.75,0.72,0.73,5216000
8047,20090813,0.146,0.15,0.145,0.15,4100000
8048,20090813,0.09,0.10,0.09,0.097,1232000
8049,20090813,0.28,0.28,0.27,0.28,292000
8050,20090813,0.22,0.22,0.22,0.22,0
8051,20090813,0.21,0.21,0.21,0.21,280000
8052,20090813,2.20,2.20,2.20,2.25,100000
8053,20090813,0.28,0.28,0.27,0.28,1900000
8055,20090813,0.186,0.186,0.177,0.183,7776000
8058,20090813,3.83,3.95,3.83,3.95,376000
8060,20090813,0.124,0.125,0.124,0.125,1040000
8061,20090813,0.119,0.119,0.119,0.119,20000
8063,20090813,0.77,0.82,0.77,0.82,458200
8065,20090813,0.37,0.42,0.37,0.42,40000
8067,20090813,0.00,0.00,0.00,0.00,0
8068,20090813,0.107,0.109,0.105,0.105,600000
8069,20090813,11.20,11.20,11.10,11.20,238000
8070,20090813,0.52,0.52,0.51,0.52,1050000
8071,20090813,0.20,0.203,0.194,0.196,24130000
8075,20090813,0.132,0.132,0.118,0.12,3452000
8076,20090813,0.214,0.218,0.206,0.216,510000
8078,20090813,0.64,0.65,0.64,0.65,54000
8079,20090813,0.50,0.50,0.435,0.465,3926480
8080,20090813,0.86,0.86,0.86,0.86,0
8081,20090813,0.38,0.435,0.38,0.43,20000
8082,20090813,0.13,0.13,0.13,0.13,0
8083,20090813,0.091,0.105,0.091,0.10,5712000
8086,20090813,0.14,0.14,0.14,0.14,0
8088,20090813,0.24,0.24,0.24,0.24,178000
8089,20090813,1.01,1.03,1.00,1.00,1892000
8090,20090813,0.00,0.00,0.00,0.00,0
8091,20090813,0.183,0.191,0.183,0.19,200000
8092,20090813,0.075,0.082,0.074,0.08,992000
8095,20090813,0.34,0.355,0.34,0.35,171000
8096,20090813,0.73,0.73,0.71,0.71,95000
8100,20090813,0.112,0.112,0.11,0.111,1152023
8101,20090813,0.00,0.00,0.00,0.00,0
8102,20090813,0.56,0.56,0.54,0.54,844000
8103,20090813,0.385,0.385,0.38,0.375,80000
8106,20090813,0.25,0.25,0.25,0.25,0
8108,20090813,0.153,0.155,0.146,0.151,4136000
8109,20090813,0.116,0.116,0.116,0.116,0
8110,20090813,0.108,0.108,0.108,0.108,0
8111,20090813,0.54,0.57,0.52,0.57,1645000
8112,20090813,0.76,0.76,0.76,0.76,0
8115,20090813,0.19,0.19,0.19,0.19,0
8116,20090813,0.37,0.38,0.365,0.38,294080000
8117,20090813,0.037,0.037,0.035,0.036,48322008
8118,20090813,1.48,1.53,1.47,1.53,16000
8119,20090813,0.17,0.17,0.168,0.17,300000
8120,20090813,0.048,0.048,0.048,0.048,0
8123,20090813,0.255,0.265,0.255,0.26,2078000
8126,20090813,0.24,0.24,0.24,0.24,0
8128,20090813,0.079,0.08,0.077,0.079,11416000
8129,20090813,0.08,0.08,0.079,0.08,9220000
8130,20090813,0.23,0.23,0.211,0.213,400000
8131,20090813,0.295,0.295,0.295,0.295,0
8136,20090813,0.455,0.46,0.445,0.455,15640000
8137,20090813,0.52,0.52,0.48,0.52,520000
8139,20090813,0.113,0.113,0.113,0.113,0
8141,20090813,0.00,0.00,0.00,0.00,0
8143,20090813,0.058,0.058,0.057,0.058,3800000
8148,20090813,0.31,0.31,0.31,0.31,0
8149,20090813,1.40,1.40,1.40,1.40,0
8150,20090813,0.56,0.56,0.45,0.47,11060000
8151,20090813,0.245,0.246,0.226,0.228,1216000
8153,20090813,0.29,0.295,0.285,0.295,4120000
8155,20090813,0.315,0.315,0.31,0.31,352000
8158,20090813,0.255,0.255,0.246,0.247,2415000
8167,20090813,0.125,0.127,0.12,0.124,27420000
8169,20090813,0.153,0.154,0.153,0.153,1010000
8171,20090813,0.117,0.117,0.117,0.117,0
8172,20090813,0.10,0.10,0.10,0.10,0
8173,20090813,0.11,0.111,0.107,0.109,15180000
8175,20090813,0.099,0.099,0.099,0.099,0
8176,20090813,0.91,1.03,0.91,0.95,4940000
8178,20090813,0.101,0.101,0.101,0.101,0
8180,20090813,1.56,1.56,1.56,1.56,0
8182,20090813,0.96,1.02,0.95,0.99,15984000
8186,20090813,0.177,0.177,0.16,0.172,3650000
8188,20090813,0.345,0.345,0.345,0.345,0
8189,20090813,0.38,0.39,0.34,0.38,1555000
8190,20090813,0.11,0.133,0.11,0.123,6830000
8192,20090813,0.136,0.136,0.125,0.126,1520000
8196,20090813,0.68,0.68,0.68,0.68,0
8197,20090813,0.12,0.12,0.12,0.12,0
8198,20090813,0.27,0.27,0.27,0.27,0
8199,20090813,19.00,19.50,18.80,19.18,1962000
8200,20090813,0.11,0.154,0.11,0.138,74530000
8201,20090813,0.00,0.00,0.00,0.00,0
8202,20090813,0.089,0.089,0.084,0.086,5910000
8203,20090813,0.70,0.82,0.70,0.79,25990000
8205,20090813,0.34,0.34,0.34,0.34,0
8206,20090813,1.40,1.46,1.38,1.41,3461000
8208,20090813,1.13,1.13,1.13,1.13,28000
8210,20090813,0.30,0.30,0.30,0.30,0
8211,20090813,0.077,0.077,0.077,0.077,0
8212,20090813,0.28,0.28,0.28,0.28,0
8213,20090813,0.099,0.10,0.093,0.098,3970000
8216,20090813,0.51,0.51,0.51,0.51,0
8217,20090813,3.00,3.05,3.00,3.14,322000
8220,20090813,0.056,0.056,0.056,0.056,0
8221,20090813,0.80,0.83,0.80,0.83,1090000
8222,20090813,0.00,0.00,0.00,0.00,0
8225,20090813,0.55,0.57,0.55,0.57,55000
8226,20090813,0.225,0.225,0.225,0.225,0
8227,20090813,0.25,0.25,0.25,0.25,0
8233,20090813,0.162,0.162,0.147,0.158,7883685
8247,20090813,2.56,2.56,2.50,2.56,108000
8250,20090813,0.022,0.022,0.022,0.022,0
8251,20090813,0.65,0.65,0.56,0.63,632000
8253,20090813,0.355,0.365,0.345,0.36,280000
8258,20090813,0.134,0.154,0.134,0.153,440000
8259,20090813,0.37,0.37,0.365,0.37,4440000
8262,20090813,3.10,3.10,3.10,3.10,0
8266,20090813,0.15,0.15,0.15,0.15,0
8270,20090813,0.59,0.63,0.59,0.60,405000
8271,20090813,0.27,0.285,0.26,0.27,984000
8272,20090813,0.53,0.53,0.50,0.51,1065000
8273,20090813,0.70,0.74,0.69,0.70,150000
8277,20090813,12.40,13.30,12.20,12.86,4336000
8279,20090813,0.41,0.415,0.385,0.415,3004000
8285,20090813,1.88,1.92,1.87,1.90,2316000
8286,20090813,0.55,0.55,0.55,0.53,40000
8287,20090813,5.40,5.45,5.40,5.45,7000
8290,20090813,1.20,1.20,1.15,1.17,1650000
8292,20090813,0.45,0.47,0.45,0.47,56000
8293,20090813,0.50,0.50,0.50,0.50,0
8298,20090813,0.28,0.28,0.28,0.28,0
8299,20090813,0.139,0.144,0.139,0.142,12988000
8301,20090813,0.239,0.26,0.239,0.26,328000
8306,20090813,1.38,1.40,1.37,1.38,4772500
8310,20090813,0.00,0.00,0.00,0.00,0
8313,20090813,0.00,0.00,0.00,0.00,0
8317,20090813,0.103,0.103,0.097,0.103,3689894
8319,20090813,1.68,1.68,1.68,1.68,0
8329,20090813,1.26,1.31,1.26,1.29,170000
8331,20090813,1.07,1.08,1.07,1.08,68000
8340,20090813,0.21,0.21,0.21,0.21,20000
8348,20090813,1.30,1.30,1.30,1.30,0
DJI,20090813,9236.06,9424.11,9221.02,9361.61,197420816
HSI,20090813,20767.859,20943.859,20746.92,20861.301,0