2009-08-18

0001,20090818,96.90,97.45,94.85,96.50,3666969
0002,20090818,53.90,53.95,52.40,52.55,7544030
0003,20090818,16.90,17.00,16.60,16.80,6166937
0004,20090818,33.05,33.70,31.90,32.70,5276422
0005,20090818,81.90,83.50,81.20,83.45,30213488
0006,20090818,43.10,43.30,43.00,43.00,4364149
0007,20090818,0.67,0.67,0.64,0.66,482000
0008,20090818,2.12,2.14,2.10,2.13,16275208
0009,20090818,0.238,0.24,0.229,0.233,8562000
0010,20090818,37.00,37.00,35.70,36.55,964000
0011,20090818,114.50,116.00,113.50,114.00,3399281
0012,20090818,48.00,48.00,45.95,47.20,3206439
0013,20090818,55.40,56.15,54.50,56.00,6751537
0014,20090818,19.56,19.80,19.10,19.50,1307097
0015,20090818,0.70,0.71,0.69,0.71,2076000
0016,20090818,109.90,109.90,106.20,107.60,7572536
0017,20090818,16.52,17.18,16.24,16.72,8736295
0018,20090818,0.94,0.94,0.94,0.94,2301747
0019,20090818,82.40,84.55,81.45,83.30,1953006
0020,20090818,21.00,21.15,20.40,21.10,354000
0021,20090818,0.235,0.235,0.235,0.235,0
0022,20090818,0.11,0.116,0.102,0.114,3080000
0023,20090818,24.25,25.10,24.10,24.90,4816562
0024,20090818,0.226,0.235,0.218,0.229,8428000
0025,20090818,6.10,6.10,5.91,5.99,120000
0026,20090818,54.45,54.45,54.45,54.45,0
0027,20090818,2.02,2.08,1.88,2.00,11839000
0028,20090818,4.20,4.29,4.08,4.15,2941000
0029,20090818,1.55,1.55,1.55,1.55,6000
0030,20090818,2.95,2.95,2.52,2.70,944000
0031,20090818,0.77,0.78,0.72,0.74,19678600
0032,20090818,6.09,6.14,6.08,6.13,260000
0033,20090818,0.95,1.01,0.95,0.95,8000
0034,20090818,7.97,8.00,7.65,7.94,1991963
0035,20090818,1.72,1.76,1.67,1.76,13192000
0036,20090818,0.88,0.91,0.88,0.88,149000
0037,20090818,0.235,0.235,0.235,0.235,196000
0038,20090818,2.58,2.64,2.49,2.64,7018000
0039,20090818,0.465,0.465,0.465,0.465,0
0040,20090818,0.85,0.85,0.85,0.85,0
0041,20090818,16.44,16.78,15.74,16.16,1856421
0042,20090818,1.87,1.91,1.81,1.90,5289000
0043,20090818,0.23,0.238,0.23,0.234,844000
0044,20090818,92.00,92.95,90.55,92.40,181200
0045,20090818,8.51,8.51,8.23,8.31,518200
0046,20090818,1.08,1.10,1.08,1.10,68000
0047,20090818,0.39,0.39,0.385,0.39,72000
0048,20090818,0.66,0.66,0.66,0.66,0
0049,20090818,4.95,4.95,4.85,4.85,90000
0050,20090818,6.06,6.06,6.05,6.15,25000
0051,20090818,5.90,6.10,5.90,5.97,103000
0052,20090818,7.05,7.12,7.04,7.05,323800
0053,20090818,72.80,73.00,71.50,72.90,31121
0054,20090818,24.05,24.05,23.40,23.70,1756500
0055,20090818,0.172,0.184,0.17,0.173,26632000
0056,20090818,0.96,1.00,0.95,0.97,264000
0057,20090818,2.23,2.24,2.17,2.24,202000
0058,20090818,0.199,0.199,0.199,0.199,0
0059,20090818,0.54,0.54,0.485,0.52,4218000
0060,20090818,0.91,0.91,0.91,0.91,10000
0061,20090818,2.15,2.69,2.15,2.68,16627200
0062,20090818,23.00,23.30,22.65,23.15,22000
0063,20090818,0.173,0.173,0.165,0.167,1557000
0064,20090818,0.72,0.74,0.70,0.73,22058000
0065,20090818,0.80,0.80,0.75,0.77,2376000
0066,20090818,27.80,27.80,26.90,27.45,3407919
0067,20090818,3.32,3.40,2.95,3.17,57924000
0068,20090818,3.20,3.23,3.20,3.24,15400
0069,20090818,12.12,12.12,11.54,11.76,2391500
0070,20090818,0.146,0.146,0.13,0.139,1170000
0071,20090818,7.61,7.73,7.61,7.73,13000
0074,20090818,2.37,2.37,2.17,2.30,8663000
0075,20090818,1.29,1.39,1.29,1.39,260000
0076,20090818,0.046,0.047,0.044,0.047,57392000
0077,20090818,1.32,1.33,1.28,1.33,440000
0078,20090818,2.54,2.54,2.35,2.46,1846600
0079,20090818,0.35,0.35,0.35,0.35,0
0080,20090818,0.00,0.00,0.00,0.00,0
0081,20090818,3.75,3.75,3.75,3.75,0
0082,20090818,1.01,1.04,0.97,1.00,45650000
0083,20090818,14.62,14.68,14.12,14.50,7423150
0084,20090818,0.51,0.55,0.50,0.53,52000
0085,20090818,1.02,1.03,0.95,1.03,700000
0086,20090818,6.08,6.35,6.05,6.15,124000
0087,20090818,15.60,15.94,15.50,15.80,435000
0088,20090818,4.24,4.28,4.20,4.28,69000
0089,20090818,2.60,2.70,2.60,2.69,80165
0090,20090818,2.52,2.52,2.26,2.38,1904000
0091,20090818,0.127,0.128,0.111,0.121,88540000
0092,20090818,0.285,0.285,0.275,0.28,15920000
0093,20090818,1.04,1.05,1.03,1.05,180000
0094,20090818,1.55,1.66,1.53,1.65,1620000
0095,20090818,0.305,0.345,0.305,0.325,652000
0096,20090818,153.50,153.50,153.50,153.50,0
0097,20090818,0.68,0.68,0.64,0.67,19957000
0098,20090818,1.66,1.71,1.66,1.71,255000
0099,20090818,0.96,0.96,0.96,0.96,20000
0100,20090818,3.60,3.60,3.40,3.48,336336
0101,20090818,24.95,25.80,24.30,25.40,5505546
0102,20090818,1.35,1.35,1.35,1.36,5500
0103,20090818,0.73,0.77,0.73,0.76,1662000
0104,20090818,0.78,0.78,0.78,0.78,0
0105,20090818,17.10,17.10,17.10,17.50,10000
0106,20090818,0.275,0.28,0.27,0.275,3936000
0107,20090818,3.10,3.12,2.92,2.95,5619000
0108,20090818,1.96,1.96,1.96,1.96,0
0109,20090818,0.475,0.50,0.46,0.485,6216077
0110,20090818,0.33,0.345,0.33,0.345,290000
0111,20090818,1.95,1.99,1.90,1.93,736000
0112,20090818,1.51,1.55,1.50,1.55,34000
0113,20090818,3.61,3.66,3.53,3.61,1090500
0114,20090818,0.81,0.83,0.81,0.83,215000
0115,20090818,0.12,0.12,0.12,0.12,0
0116,20090818,6.28,6.47,6.28,6.47,94000
0117,20090818,0.54,0.65,0.54,0.54,22000
0118,20090818,0.48,0.50,0.46,0.495,1032000
0119,20090818,6.59,6.60,5.97,6.23,20039000
0120,20090818,0.285,0.285,0.285,0.285,0
0121,20090818,0.126,0.127,0.125,0.127,1980000
0122,20090818,0.385,0.385,0.385,0.385,300000
0123,20090818,1.50,1.50,1.40,1.47,49673412
0124,20090818,1.30,1.35,1.27,1.30,418444
0125,20090818,2.94,2.97,2.90,2.93,324000
0126,20090818,1.82,1.86,1.60,1.79,1728000
0127,20090818,13.78,13.78,13.38,13.42,1675500
0128,20090818,0.345,0.35,0.33,0.345,584000
0129,20090818,0.089,0.09,0.085,0.089,9086279
0130,20090818,1.00,1.00,1.00,1.00,0
0131,20090818,2.02,2.02,1.90,1.98,1383000
0132,20090818,0.235,0.24,0.235,0.24,870000
0133,20090818,16.00,16.30,15.92,16.26,506000
0135,20090818,6.97,7.07,6.71,7.06,14879825
0136,20090818,1.51,1.54,1.46,1.50,638000
0137,20090818,2.41,2.41,2.25,2.29,752000
0138,20090818,0.78,0.80,0.78,0.80,544000
0139,20090818,0.14,0.14,0.136,0.14,1940000
0140,20090818,0.15,0.15,0.15,0.15,0
0141,20090818,0.65,0.65,0.52,0.63,26000
0142,20090818,5.10,5.10,4.62,4.84,7062158
0143,20090818,0.055,0.055,0.051,0.054,1788000
0144,20090818,26.90,26.90,25.10,26.20,6031718
0145,20090818,1.16,1.28,1.16,1.24,406000
0146,20090818,1.60,1.60,1.60,1.60,30000
0147,20090818,0.65,0.87,0.62,0.76,14160000
0148,20090818,22.55,22.55,21.50,22.10,1094254
0149,20090818,0.208,0.208,0.184,0.192,30635000
0151,20090818,4.52,4.53,4.38,4.45,17064496
0152,20090818,0.59,0.61,0.56,0.59,127245000
0154,20090818,1.04,1.04,0.99,1.03,4264000
0155,20090818,0.122,0.124,0.112,0.118,68470000
0156,20090818,0.153,0.153,0.149,0.151,4858000
0157,20090818,1.38,1.38,1.34,1.34,2106038
0158,20090818,60.90,60.90,60.90,60.90,0
0159,20090818,1.05,1.10,1.04,1.06,3723200
0160,20090818,2.39,2.42,2.38,2.42,548000
0161,20090818,2.32,2.32,2.20,2.22,664000
0162,20090818,0.305,0.35,0.305,0.36,294000
0163,20090818,1.15,1.15,1.05,1.12,3038000
0164,20090818,0.38,0.38,0.38,0.38,200000
0165,20090818,21.30,21.75,19.70,20.45,13112205
0166,20090818,0.47,0.475,0.44,0.46,77672000
0167,20090818,0.208,0.208,0.186,0.197,6534000
0168,20090818,25.55,26.20,25.15,26.10,874000
0169,20090818,0.30,0.30,0.30,0.30,0
0170,20090818,4.63,4.63,4.63,4.63,0
0171,20090818,1.29,1.30,1.24,1.28,4340000
0172,20090818,0.63,0.64,0.58,0.60,4030000
0173,20090818,2.66,2.66,2.48,2.61,4219000
0174,20090818,0.62,0.62,0.62,0.62,0
0175,20090818,1.82,1.89,1.78,1.88,50432400
0176,20090818,0.175,0.178,0.163,0.17,5466730
0177,20090818,6.18,6.18,5.84,6.01,9817000
0178,20090818,3.36,3.46,3.35,3.46,2108000
0179,20090818,2.96,3.28,2.96,3.25,44104000
0180,20090818,0.35,0.35,0.35,0.355,100000
0181,20090818,0.50,0.53,0.50,0.53,180000
0182,20090818,0.82,0.82,0.71,0.79,139657632
0183,20090818,4.90,4.90,4.90,4.90,0
0184,20090818,3.36,3.36,3.18,3.24,242000
0185,20090818,0.081,0.081,0.078,0.08,4090000
0186,20090818,0.74,0.74,0.73,0.73,50000
0187,20090818,1.90,1.95,1.85,1.95,766000
0188,20090818,0.18,0.18,0.18,0.18,0
0189,20090818,0.89,0.91,0.85,0.88,1880000
0190,20090818,0.59,0.60,0.56,0.59,16050016
0191,20090818,0.43,0.43,0.41,0.42,726000
0192,20090818,0.01,0.01,0.01,0.01,0
0193,20090818,0.049,0.049,0.045,0.045,92760000
0194,20090818,6.00,6.03,5.90,6.02,726000
0195,20090818,2.40,2.40,2.40,2.40,3000
0196,20090818,1.70,1.81,1.69,1.80,6278000
0197,20090818,0.39,0.395,0.36,0.38,25147500
0198,20090818,0.247,0.25,0.245,0.248,1727000
0199,20090818,1.09,1.12,1.08,1.12,215000
0200,20090818,4.27,4.30,4.04,4.30,10790400
0201,20090818,0.13,0.13,0.125,0.13,4710000
0202,20090818,0.116,0.122,0.11,0.112,438947008
0203,20090818,3.69,3.76,3.50,3.66,30946000
0204,20090818,1.35,1.36,1.32,1.35,762000
0205,20090818,0.169,0.169,0.169,0.169,0
0207,20090818,0.78,0.78,0.78,0.78,0
0208,20090818,1.16,1.19,1.13,1.16,10071500
0209,20090818,0.35,0.35,0.35,0.35,0
0210,20090818,4.55,4.79,4.50,4.78,2617000
0211,20090818,0.016,0.016,0.016,0.016,0
0212,20090818,10.50,10.50,10.50,10.50,0
0213,20090818,0.37,0.39,0.37,0.39,490000
0214,20090818,0.79,0.81,0.79,0.80,109125
0215,20090818,1.10,1.10,1.05,1.09,5960461
0216,20090818,0.96,0.96,0.95,0.95,204000
0217,20090818,0.57,0.57,0.50,0.55,14902000
0218,20090818,4.00,4.00,3.74,3.90,5120000
0219,20090818,0.69,0.79,0.69,0.75,94000
0220,20090818,4.51,4.51,4.30,4.39,3275250
0221,20090818,0.29,0.29,0.29,0.29,0
0222,20090818,3.48,3.53,3.34,3.50,1538000
0223,20090818,0.435,0.435,0.435,0.435,0
0224,20090818,0.60,0.60,0.60,0.60,0
0225,20090818,4.15,4.15,4.15,4.15,0
0226,20090818,2.84,2.85,2.58,2.76,3595000
0227,20090818,1.05,1.06,1.00,1.04,4528000
0228,20090818,0.50,0.50,0.455,0.485,50568000
0229,20090818,0.69,0.70,0.69,0.70,178000
0230,20090818,2.10,2.10,1.77,1.91,24991316
0231,20090818,0.15,0.15,0.148,0.15,2025000
0232,20090818,0.265,0.265,0.24,0.255,14582000
0233,20090818,0.75,0.76,0.66,0.71,34510000
0234,20090818,0.132,0.133,0.125,0.133,2736488
0235,20090818,0.335,0.335,0.29,0.31,76105000
0236,20090818,1.16,1.16,1.16,1.16,0
0237,20090818,4.00,4.00,4.00,4.00,0
0239,20090818,1.34,1.36,1.34,1.35,182500
0240,20090818,0.35,0.355,0.29,0.295,16290000
0241,20090818,0.26,0.265,0.247,0.26,2534000
0242,20090818,5.42,5.42,5.08,5.19,5989000
0243,20090818,0.375,0.375,0.35,0.355,1973000
0244,20090818,0.26,0.26,0.25,0.25,1098000
0245,20090818,0.095,0.095,0.084,0.09,25804500
0246,20090818,6.42,6.50,6.24,6.46,1300000
0247,20090818,27.80,27.80,27.80,27.80,0
0248,20090818,0.22,0.24,0.22,0.24,80000
0250,20090818,0.047,0.048,0.047,0.048,6800000
0251,20090818,3.09,3.25,3.09,3.25,8000
0252,20090818,1.76,1.76,1.76,1.76,0
0253,20090818,0.90,0.90,0.90,0.90,0
0254,20090818,0.245,0.285,0.245,0.265,7140000
0255,20090818,3.01,3.20,3.01,3.20,144000
0256,20090818,0.78,0.80,0.76,0.78,18558000
0257,20090818,2.76,2.90,2.67,2.89,10734500
0258,20090818,3.14,3.20,3.00,3.18,1184625
0259,20090818,0.42,0.42,0.42,0.42,13500
0260,20090818,0.245,0.25,0.23,0.25,1730000
0261,20090818,0.01,0.011,0.01,0.01,208160000
0262,20090818,0.40,0.42,0.385,0.40,525000
0263,20090818,0.204,0.206,0.19,0.201,24760000
0264,20090818,0.54,0.54,0.52,0.52,544000
0265,20090818,0.57,0.57,0.57,0.56,10000
0266,20090818,6.74,6.75,6.74,6.75,8000
0267,20090818,22.80,22.90,20.60,22.55,19934826
0268,20090818,1.33,1.34,1.25,1.32,9274000
0269,20090818,0.114,0.115,0.108,0.114,39900000
0270,20090818,3.96,4.00,3.90,3.99,5086300
0271,20090818,0.61,0.61,0.58,0.61,253000
0272,20090818,4.84,4.84,4.51,4.81,20691508
0273,20090818,1.11,1.13,1.09,1.11,4286680
0274,20090818,0.45,0.455,0.43,0.445,10270000
0275,20090818,0.53,0.53,0.49,0.52,2556904
0276,20090818,2.73,2.76,2.65,2.73,15924000
0277,20090818,3.45,3.45,3.45,3.45,0
0278,20090818,2.00,2.00,2.00,2.00,0
0279,20090818,0.12,0.12,0.12,0.12,0
0280,20090818,0.86,0.86,0.82,0.85,1790000
0281,20090818,0.305,0.305,0.30,0.30,592000
0282,20090818,1.07,1.08,1.03,1.05,868000
0283,20090818,3.01,3.03,2.96,3.03,120000
0285,20090818,4.14,4.14,3.75,3.90,11609000
0286,20090818,0.32,0.32,0.30,0.31,4548000
0287,20090818,3.70,3.70,3.70,3.70,0
0288,20090818,0.60,0.60,0.57,0.58,285000
0289,20090818,10.02,10.10,9.72,10.10,107000
0290,20090818,0.45,0.45,0.42,0.43,2294000
0291,20090818,20.50,21.20,20.50,20.85,4042738
0292,20090818,0.042,0.042,0.04,0.042,7737316
0293,20090818,11.50,11.86,11.34,11.78,8055583
0294,20090818,1.44,1.45,1.44,1.45,299000
0295,20090818,0.083,0.114,0.083,0.111,563100032
0296,20090818,0.69,0.74,0.69,0.71,1286456
0297,20090818,4.00,4.18,3.88,4.15,22138000
0298,20090818,0.39,0.39,0.375,0.38,9534600
0299,20090818,0.92,0.92,0.89,0.92,3296000
0300,20090818,6.10,6.15,5.50,6.00,1252617
0302,20090818,75.00,75.85,72.45,75.80,176500
0303,20090818,57.65,59.35,55.50,59.10,298006
0304,20090818,1.50,1.50,1.50,1.50,0
0305,20090818,0.80,0.80,0.79,0.80,90000
0306,20090818,1.21,1.25,1.18,1.19,50000
0307,20090818,0.105,0.105,0.095,0.10,3614000
0308,20090818,1.71,1.73,1.60,1.65,70258000
0309,20090818,0.255,0.26,0.241,0.255,3330000
0310,20090818,0.82,0.83,0.82,0.83,120000
0311,20090818,0.84,0.84,0.77,0.81,2757000
0313,20090818,0.44,0.44,0.44,0.44,0
0315,20090818,5.49,5.59,5.30,5.59,98000
0316,20090818,40.15,41.40,40.15,41.00,1609306
0317,20090818,15.70,16.80,15.40,16.70,2814000
0318,20090818,0.201,0.206,0.175,0.19,29690000
0319,20090818,1.50,1.54,1.49,1.52,2816000
0320,20090818,0.73,0.75,0.73,0.75,334000
0321,20090818,6.35,6.35,5.83,6.06,2559293
0322,20090818,14.50,14.50,13.90,14.00,6076000
0323,20090818,4.97,5.39,4.97,5.36,49034184
0326,20090818,0.237,0.238,0.222,0.23,8810125
0328,20090818,2.70,2.72,2.60,2.75,492000
0329,20090818,0.214,0.227,0.196,0.202,5332000
0330,20090818,58.00,58.90,57.50,58.40,6509817
0332,20090818,0.138,0.138,0.13,0.134,5096000
0333,20090818,0.37,0.37,0.36,0.36,745926
0334,20090818,0.32,0.32,0.26,0.29,9560000
0335,20090818,0.94,0.95,0.94,0.95,30000
0336,20090818,7.96,8.00,7.87,7.96,4110000
0337,20090818,2.85,2.91,2.69,2.88,1449000
0338,20090818,3.72,3.81,3.45,3.62,35765000
0339,20090818,0.39,0.39,0.39,0.39,0
0340,20090818,0.405,0.415,0.37,0.39,47172000
0341,20090818,16.34,16.38,16.12,16.32,534000
0342,20090818,0.58,0.67,0.57,0.66,23579000
0343,20090818,0.46,0.49,0.46,0.485,299800
0345,20090818,4.55,4.55,4.42,4.53,1516000
0346,20090818,0.81,0.81,0.65,0.78,350853440
0347,20090818,15.00,15.82,14.80,15.66,32615160
0348,20090818,0.172,0.172,0.17,0.172,1016000
0349,20090818,14.50,14.70,14.32,14.58,3375555
0350,20090818,1.75,1.80,1.65,1.75,2836000
0351,20090818,0.155,0.159,0.148,0.155,62360000
0352,20090818,0.355,0.355,0.355,0.355,0
0353,20090818,0.184,0.184,0.17,0.178,82292000
0355,20090818,0.41,0.42,0.40,0.41,3213800
0356,20090818,0.48,0.48,0.48,0.48,0
0357,20090818,5.02,5.20,4.92,4.97,286000
0358,20090818,16.16,16.88,16.02,16.62,44707404
0359,20090818,0.69,0.69,0.67,0.69,2064000
0360,20090818,1.56,1.57,1.45,1.55,106025
0361,20090818,0.40,0.40,0.38,0.38,472000
0362,20090818,0.161,0.162,0.143,0.153,97845920
0363,20090818,36.40,36.85,35.00,36.35,3313079
0364,20090818,0.37,0.375,0.36,0.375,1012000
0365,20090818,0.209,0.209,0.209,0.209,0
0366,20090818,3.96,3.96,3.75,3.83,1398000
0367,20090818,0.62,0.62,0.60,0.60,1929242
0368,20090818,3.77,3.90,3.68,3.89,13978500
0369,20090818,1.94,1.94,1.90,1.93,208000
0370,20090818,0.052,0.053,0.05,0.051,24206000
0371,20090818,1.53,1.53,1.38,1.47,11842000
0372,20090818,0.495,0.51,0.485,0.50,2582960
0373,20090818,17.00,17.00,16.70,16.98,39400
0374,20090818,2.06,2.10,2.06,2.08,216000
0375,20090818,4.45,4.50,4.44,4.50,75000
0376,20090818,0.10,0.10,0.10,0.10,0
0377,20090818,0.85,0.85,0.83,0.83,82000
0378,20090818,1.68,1.73,1.67,1.72,60000
0379,20090818,0.30,0.31,0.29,0.30,3000000
0380,20090818,0.063,0.063,0.053,0.058,88780000
0381,20090818,0.212,0.214,0.20,0.214,690000
0382,20090818,0.275,0.285,0.27,0.28,7208000
0383,20090818,1.03,1.06,1.03,1.04,420400
0384,20090818,2.11,2.22,2.09,2.22,12565000
0385,20090818,0.31,0.31,0.295,0.295,360000
0386,20090818,6.43,6.66,6.43,6.59,162259856
0387,20090818,0.54,0.56,0.54,0.56,200000
0388,20090818,141.20,144.90,140.10,143.90,8163251
0390,20090818,7.02,7.15,6.86,7.06,35250324
0391,20090818,0.62,0.66,0.57,0.59,5688000
0392,20090818,38.65,38.80,37.25,37.90,861000
0393,20090818,2.25,2.25,2.17,2.20,604000
0395,20090818,5.27,5.27,4.40,4.49,141200
0396,20090818,1.13,1.13,1.10,1.11,178000
0397,20090818,0.63,0.63,0.60,0.63,8687200
0398,20090818,1.89,1.90,1.85,1.89,1502000
0399,20090818,0.37,0.38,0.36,0.38,10708000
0402,20090818,0.37,0.375,0.35,0.365,1124000
0403,20090818,0.64,0.64,0.61,0.62,1520000
0404,20090818,0.76,0.76,0.74,0.75,550000
0405,20090818,2.70,2.74,2.66,2.74,1625300
0406,20090818,1.19,1.19,1.10,1.15,286000
0408,20090818,4.46,4.60,4.46,4.58,172000
0409,20090818,0.40,0.40,0.39,0.395,4310000
0410,20090818,4.30,4.46,4.13,4.38,11254500
0411,20090818,3.30,3.30,3.30,3.30,0
0412,20090818,0.99,0.99,0.92,0.96,5877400
0413,20090818,0.365,0.37,0.33,0.365,4164000
0416,20090818,3.38,3.38,3.36,3.36,70000
0417,20090818,2.15,2.15,2.05,2.09,356000
0418,20090818,0.37,0.37,0.355,0.37,1150800
0419,20090818,0.048,0.048,0.045,0.047,39100000
0420,20090818,1.03,1.03,0.88,0.99,6657668
0422,20090818,0.96,0.96,0.86,0.92,1043000
0423,20090818,1.58,1.58,1.56,1.58,554000
0425,20090818,7.50,7.50,7.12,7.50,2570000
0426,20090818,0.259,0.259,0.259,0.259,0
0428,20090818,4.90,4.95,4.90,4.90,458000
0430,20090818,0.108,0.108,0.095,0.104,2502000
0431,20090818,0.405,0.43,0.37,0.40,862000
0432,20090818,2.10,2.16,2.08,2.16,709000
0433,20090818,0.60,0.60,0.495,0.57,87997504
0435,20090818,1.74,1.74,1.70,1.74,3292000
0438,20090818,0.55,0.55,0.51,0.55,4726000
0439,20090818,0.025,0.025,0.025,0.025,0
0440,20090818,36.75,36.75,35.60,36.25,64400
0444,20090818,0.63,0.64,0.58,0.64,234000
0448,20090818,0.54,0.54,0.52,0.53,1016000
0449,20090818,3.03,3.10,2.82,2.99,988000
0450,20090818,2.03,2.03,1.85,2.00,2980000
0451,20090818,1.40,1.40,1.40,1.41,2300
0455,20090818,0.57,0.58,0.57,0.58,164000
0456,20090818,0.265,0.265,0.265,0.265,0
0457,20090818,0.71,0.73,0.71,0.72,262000
0458,20090818,1.61,1.61,1.61,1.61,0
0462,20090818,0.54,0.58,0.53,0.58,1092000
0464,20090818,0.49,0.495,0.48,0.49,948000
0467,20090818,0.53,0.53,0.49,0.49,13546000
0469,20090818,0.207,0.219,0.192,0.218,280000
0471,20090818,0.099,0.105,0.095,0.103,8605000
0472,20090818,0.50,0.50,0.47,0.49,860000
0474,20090818,1.10,1.15,1.05,1.11,6079792
0475,20090818,0.49,0.49,0.49,0.49,44000
0476,20090818,0.58,0.58,0.55,0.57,1600000
0477,20090818,1.10,1.10,1.05,1.08,1518000
0479,20090818,0.025,0.025,0.025,0.025,0
0480,20090818,3.13,3.19,3.08,3.13,600666
0482,20090818,0.91,0.91,0.87,0.91,858000
0483,20090818,1.35,1.37,1.35,1.37,156000
0485,20090818,0.34,0.355,0.335,0.35,3665000
0487,20090818,0.36,0.365,0.34,0.34,2790000
0488,20090818,0.128,0.129,0.125,0.127,12019000
0489,20090818,8.20,8.38,8.02,8.35,18546280
0491,20090818,0.044,0.046,0.042,0.042,17927008
0493,20090818,2.17,2.36,2.12,2.35,215375680
0494,20090818,26.75,29.20,26.75,28.45,15700708
0495,20090818,0.18,0.18,0.18,0.18,130000
0496,20090818,1.10,1.10,1.07,1.08,515000
0497,20090818,0.216,0.221,0.203,0.21,27419364
0498,20090818,0.385,0.385,0.355,0.37,25920652
0499,20090818,1.22,1.28,1.22,1.24,483000
0500,20090818,0.58,0.58,0.53,0.58,4208000
0501,20090818,0.00,0.00,0.00,0.00,0
0502,20090818,0.58,0.58,0.58,0.58,0
0504,20090818,0.04,0.04,0.04,0.04,0
0505,20090818,1.22,1.25,1.17,1.23,2271000
0506,20090818,5.12,5.12,4.84,5.00,1501000
0508,20090818,1.28,1.28,1.28,1.28,0
0509,20090818,0.275,0.275,0.26,0.27,1560000
0511,20090818,33.80,33.80,31.50,32.90,414000
0512,20090818,0.42,0.42,0.38,0.42,320000
0513,20090818,0.93,0.93,0.93,0.93,0
0515,20090818,0.77,0.77,0.77,0.77,0
0516,20090818,0.175,0.175,0.163,0.17,1234000
0517,20090818,3.20,3.27,3.01,3.16,3839028
0518,20090818,1.60,1.61,1.59,1.60,146000
0519,20090818,0.44,0.47,0.415,0.415,14270000
0521,20090818,0.58,0.58,0.56,0.56,226000
0522,20090818,50.90,50.90,49.00,49.65,578202
0524,20090818,0.405,0.435,0.405,0.415,115000
0525,20090818,3.65,3.74,3.62,3.72,6349309
0526,20090818,0.194,0.217,0.194,0.20,528000
0527,20090818,0.29,0.33,0.29,0.33,156000
0528,20090818,0.35,0.35,0.35,0.35,100000
0528,20090818,0.35,0.35,0.35,0.35,100000
0529,20090818,1.26,1.26,1.26,1.26,10000
0530,20090818,0.61,0.61,0.58,0.61,5165000
0531,20090818,1.40,1.43,1.39,1.39,2749000
0532,20090818,0.76,0.77,0.76,0.77,138000
0533,20090818,1.93,1.93,1.90,1.93,666000
0535,20090818,0.145,0.151,0.138,0.149,2762000
0536,20090818,0.95,0.95,0.91,0.94,1022000
0538,20090818,5.40,5.50,5.25,5.40,654000
0539,20090818,1.08,1.11,1.05,1.07,3470000
0542,20090818,0.062,0.065,0.062,0.063,1796000
0543,20090818,1.76,1.77,1.68,1.77,1907000
0544,20090818,0.069,0.082,0.067,0.067,1366496000
0546,20090818,3.17,3.29,2.91,3.15,15074000
0547,20090818,0.136,0.136,0.125,0.126,7290000
0548,20090818,4.10,4.10,3.85,3.94,3155000
0549,20090818,0.65,0.65,0.60,0.60,542000
0550,20090818,0.91,0.91,0.91,0.91,102000
0551,20090818,22.00,22.00,20.05,20.85,3047074
0552,20090818,4.53,4.64,4.48,4.55,17520000
0553,20090818,1.83,1.83,1.73,1.83,1780000
0554,20090818,0.355,0.355,0.335,0.345,1404000
0555,20090818,0.67,0.68,0.65,0.68,53300000
0556,20090818,1.21,1.21,1.20,1.21,220000
0557,20090818,0.65,0.65,0.65,0.65,86000
0558,20090818,0.72,0.72,0.72,0.72,0
0559,20090818,0.41,0.425,0.405,0.42,3620800
0560,20090818,1.18,1.20,1.16,1.18,850000
0563,20090818,4.95,4.95,4.95,4.95,0
0565,20090818,0.24,0.24,0.232,0.238,940000
0566,20090818,1.39,1.39,1.25,1.35,492000
0567,20090818,0.59,0.59,0.55,0.58,842000
0568,20090818,1.00,1.01,0.97,0.99,3564000
0568,20090818,1.00,1.01,0.97,0.99,3564000
0569,20090818,4.11,4.11,3.92,3.98,1824000
0570,20090818,0.72,0.75,0.72,0.74,1126000
0571,20090818,1.08,1.12,1.08,1.12,2473203
0572,20090818,0.29,0.29,0.29,0.29,0
0573,20090818,2.35,2.35,2.35,2.35,0
0575,20090818,0.26,0.265,0.25,0.255,23713000
0576,20090818,6.91,7.11,6.60,6.71,15460770
0577,20090818,0.56,0.56,0.56,0.56,6000
0578,20090818,0.81,0.86,0.76,0.79,25441000
0581,20090818,2.06,2.07,1.95,2.07,830000
0582,20090818,1.74,1.74,1.65,1.66,90000
0583,20090818,1.30,1.32,1.30,1.30,150000
0585,20090818,0.325,0.33,0.30,0.305,27748000
0586,20090818,0.00,0.00,0.00,0.00,0
0587,20090818,0.95,0.95,0.91,0.95,4488000
0588,20090818,2.88,2.99,2.85,2.97,6473085
0589,20090818,18.98,19.20,18.26,18.62,486500
0590,20090818,3.58,3.63,3.50,3.62,403000
0592,20090818,0.355,0.36,0.345,0.345,1240000
0593,20090818,3.29,3.29,3.29,3.29,0
0595,20090818,0.365,0.365,0.365,0.365,0
0597,20090818,0.161,0.163,0.156,0.159,22124072
0598,20090818,1.82,1.88,1.74,1.82,7035000
0599,20090818,0.76,0.76,0.76,0.76,0
0600,20090818,0.25,0.25,0.241,0.25,5238000
0601,20090818,0.19,0.205,0.185,0.205,738000
0602,20090818,0.38,0.38,0.38,0.38,210000
0603,20090818,0.50,0.51,0.485,0.495,18144000
0604,20090818,3.13,3.28,3.04,3.23,31596344
0605,20090818,0.40,0.40,0.355,0.37,12748000
0606,20090818,5.17,5.20,4.94,5.12,7748000
0607,20090818,0.48,0.48,0.48,0.48,0
0608,20090818,1.85,1.85,1.85,1.85,0
0609,20090818,0.49,0.49,0.49,0.51,20000
0610,20090818,1.50,1.58,1.50,1.58,744000
0611,20090818,0.61,0.61,0.56,0.58,1856000
0612,20090818,0.102,0.12,0.102,0.11,740000
0613,20090818,0.092,0.093,0.089,0.091,19740000
0616,20090818,0.125,0.125,0.125,0.125,0
0617,20090818,1.57,1.64,1.55,1.63,226000
0618,20090818,0.26,0.26,0.255,0.26,390000
0619,20090818,0.081,0.083,0.078,0.083,8700000
0620,20090818,0.045,0.045,0.042,0.044,14960000
0621,20090818,1.75,1.75,1.61,1.71,1210000
0622,20090818,0.106,0.11,0.104,0.107,11943422
0623,20090818,2.20,2.28,2.08,2.24,3879000
0625,20090818,2.85,2.97,2.85,2.95,332000
0626,20090818,3.95,4.02,3.85,4.01,512000
0627,20090818,0.014,0.014,0.014,0.014,0
0628,20090818,0.335,0.335,0.305,0.32,14911229
0629,20090818,1.14,1.18,1.10,1.14,1624000
0630,20090818,0.171,0.171,0.166,0.17,3674000
0632,20090818,0.52,0.52,0.50,0.51,1074000
0635,20090818,1.96,2.00,1.93,2.00,94000
0636,20090818,3.41,3.42,3.24,3.38,2678000
0637,20090818,1.00,1.01,0.95,0.99,1696000
0638,20090818,1.33,1.33,1.33,1.33,46000
0639,20090818,5.33,5.43,5.14,5.29,53533416
0641,20090818,1.97,1.97,1.92,1.97,220000
0643,20090818,0.27,0.315,0.27,0.305,232000
0645,20090818,0.78,0.78,0.77,0.78,328000
0646,20090818,0.175,0.175,0.175,0.175,0
0647,20090818,0.161,0.17,0.157,0.17,370000
0648,20090818,0.062,0.062,0.057,0.06,45098000
0650,20090818,0.365,0.365,0.345,0.345,190000
0651,20090818,0.53,0.54,0.48,0.495,7047800
0653,20090818,4.65,4.71,4.64,4.71,158000
0655,20090818,0.71,0.71,0.68,0.70,1477288
0656,20090818,5.80,5.83,5.33,5.64,17960596
0657,20090818,0.38,0.40,0.37,0.40,250000
0658,20090818,16.52,17.40,15.96,17.26,7322000
0659,20090818,15.04,15.12,14.64,14.72,375146
0660,20090818,0.235,0.235,0.215,0.225,1260000
0661,20090818,0.98,0.99,0.85,0.96,85726000
0662,20090818,2.42,2.42,2.35,2.40,124000
0663,20090818,0.152,0.153,0.143,0.15,4900000
0665,20090818,2.33,2.39,2.26,2.35,1862000
0666,20090818,0.167,0.167,0.16,0.165,880000
0667,20090818,1.16,1.16,1.12,1.14,492000
0668,20090818,1.89,1.89,1.76,1.82,1002000
0669,20090818,6.59,6.59,6.36,6.40,6821481
0670,20090818,2.38,2.40,2.29,2.39,14346000
0672,20090818,3.16,3.22,2.95,3.18,2781000
0673,20090818,0.30,0.30,0.30,0.30,0
0674,20090818,0.375,0.38,0.365,0.37,104016000
0675,20090818,0.244,0.244,0.244,0.244,0
0676,20090818,1.36,1.36,1.36,1.36,0
0677,20090818,0.38,0.40,0.38,0.40,11256000
0678,20090818,1.75,1.85,1.73,1.85,963000
0679,20090818,0.40,0.40,0.40,0.40,0
0680,20090818,0.075,0.077,0.073,0.077,35610000
0681,20090818,0.25,0.255,0.237,0.255,2074000
0682,20090818,4.78,4.80,4.47,4.51,20573468
0683,20090818,35.00,36.35,35.00,36.20,2201856
0684,20090818,1.48,1.53,1.45,1.50,506000
0685,20090818,1.05,1.08,1.05,1.06,622000
0686,20090818,0.81,0.81,0.81,0.81,4000
0687,20090818,1.08,1.08,0.99,1.05,2214000
0688,20090818,17.54,17.78,16.90,17.46,27588114
0689,20090818,0.31,0.315,0.27,0.29,90970496
0690,20090818,0.094,0.095,0.086,0.089,277171008
0691,20090818,4.75,4.79,4.40,4.62,16705000
0692,20090818,0.209,0.209,0.209,0.209,100000
0693,20090818,1.50,1.50,1.50,1.50,0
0694,20090818,4.84,4.84,4.49,4.67,15640223
0696,20090818,5.15,5.37,5.15,5.34,1457000
0697,20090818,1.41,1.45,1.37,1.44,74026000
0698,20090818,0.225,0.228,0.21,0.226,6050000
0700,20090818,117.50,117.60,111.10,114.70,6661010
0701,20090818,0.188,0.188,0.188,0.188,0
0702,20090818,0.255,0.26,0.238,0.25,14825000
0703,20090818,0.38,0.395,0.355,0.395,558000
0704,20090818,0.42,0.42,0.415,0.42,72000
0705,20090818,2.60,2.60,2.10,2.46,1034000
0706,20090818,0.325,0.335,0.32,0.335,3930000
0707,20090818,0.295,0.295,0.295,0.295,0
0708,20090818,0.26,0.26,0.25,0.25,260000
0709,20090818,2.42,2.44,2.25,2.38,1746000
0710,20090818,2.66,2.66,2.41,2.53,2815000
0711,20090818,0.51,0.52,0.50,0.51,2106000
0713,20090818,0.082,0.178,0.082,0.178,400000
0715,20090818,0.58,0.58,0.56,0.58,3968000
0716,20090818,1.30,1.35,1.21,1.35,46051600
0717,20090818,0.425,0.425,0.41,0.42,6281000
0718,20090818,0.40,0.40,0.375,0.385,2515000
0719,20090818,2.18,2.27,2.11,2.27,2002000
0720,20090818,0.335,0.345,0.32,0.345,1530000
0721,20090818,0.091,0.097,0.088,0.097,3120000
0722,20090818,2.06,2.06,2.05,2.05,1042000
0723,20090818,0.077,0.078,0.073,0.078,81520000
0724,20090818,0.31,0.31,0.29,0.30,8560000
0725,20090818,0.62,0.62,0.62,0.62,2000
0726,20090818,0.37,0.37,0.37,0.37,0
0727,20090818,0.67,0.67,0.62,0.65,3290000
0728,20090818,3.87,3.90,3.76,3.84,141124352
0729,20090818,0.135,0.136,0.133,0.136,460000
0730,20090818,0.44,0.44,0.44,0.44,187000
0731,20090818,0.76,0.77,0.70,0.76,1032000
0732,20090818,7.45,7.54,7.28,7.50,554000
0733,20090818,2.05,2.08,1.93,2.05,3028000
0735,20090818,0.56,0.57,0.53,0.56,30240000
0736,20090818,0.192,0.192,0.192,0.192,0
0737,20090818,4.64,4.64,4.43,4.54,2008165
0738,20090818,0.96,0.98,0.96,0.98,150000
0739,20090818,2.32,2.42,2.23,2.37,8916000
0743,20090818,4.55,4.64,4.27,4.62,12079000
0745,20090818,0.19,0.195,0.18,0.19,1110000
0746,20090818,1.80,1.80,1.68,1.74,264000
0747,20090818,0.60,0.60,0.60,0.60,0
0749,20090818,0.131,0.148,0.131,0.148,208000
0750,20090818,3.73,3.75,3.42,3.68,16340000
0751,20090818,2.66,2.74,2.61,2.68,5768000
0752,20090818,1.08,1.13,1.03,1.10,1004000
0753,20090818,4.15,4.50,4.15,4.48,30136528
0754,20090818,11.64,12.20,11.44,12.10,9086536
0755,20090818,0.28,0.285,0.275,0.28,14945000
0756,20090818,0.78,0.78,0.78,0.78,20000
0757,20090818,2.40,2.43,2.30,2.38,4416072
0758,20090818,0.31,0.32,0.305,0.32,684000
0759,20090818,0.145,0.155,0.145,0.155,400000
0760,20090818,0.59,0.59,0.54,0.57,25260000
0761,20090818,0.20,0.205,0.183,0.194,23342000
0762,20090818,10.74,10.96,10.48,10.70,31256712
0763,20090818,33.70,34.75,33.00,34.70,1701306
0764,20090818,0.54,0.60,0.52,0.57,86000
0765,20090818,0.43,0.43,0.41,0.41,108000
0766,20090818,0.305,0.305,0.25,0.28,47120000
0767,20090818,0.194,0.196,0.177,0.187,3021000
0768,20090818,0.078,0.08,0.078,0.077,40000
0769,20090818,1.39,1.40,1.29,1.37,16089000
0770,20090818,1.72,1.72,1.72,1.72,0
0771,20090818,3.42,3.42,3.25,3.40,1846000
0773,20090818,7.67,7.98,7.28,7.76,11207600
0789,20090818,0.66,0.71,0.63,0.70,3594000
0794,20090818,1.21,1.22,1.20,1.20,550000
0800,20090818,3.93,3.94,3.55,3.77,6516000
0802,20090818,8.04,8.24,7.68,7.88,634342
0806,20090818,3.39,3.40,3.18,3.26,3160000
0808,20090818,1.19,1.19,1.17,1.18,1272000
0809,20090818,1.95,1.99,1.78,1.92,18178000
0810,20090818,0.27,0.28,0.238,0.255,49730000
0811,20090818,2.73,2.81,2.70,2.80,1770000
0812,20090818,0.31,0.34,0.305,0.315,952000
0813,20090818,13.60,14.04,13.20,13.80,12698784
0814,20090818,5.00,5.00,4.65,4.95,615200
0817,20090818,2.45,2.47,2.34,2.46,15376000
0818,20090818,1.60,1.62,1.58,1.61,3798000
0819,20090818,2.97,3.00,2.68,2.89,15678000
0820,20090818,6.93,6.93,6.51,6.80,778400
0822,20090818,0.41,0.41,0.37,0.40,406000
0823,20090818,17.20,17.20,16.98,17.02,6911677
0825,20090818,5.60,5.83,5.50,5.65,3462034
0826,20090818,2.53,2.56,2.48,2.51,214000
0828,20090818,1.67,1.67,1.60,1.65,2212000
0832,20090818,1.93,1.98,1.77,1.94,7708000
0833,20090818,0.455,0.48,0.455,0.47,828000
0834,20090818,1.08,1.12,1.08,1.12,68000
0835,20090818,0.36,0.37,0.35,0.36,6890000
0836,20090818,17.98,18.16,17.36,18.10,8707675
0838,20090818,0.78,0.78,0.73,0.76,1128000
0840,20090818,0.77,0.81,0.74,0.76,2288000
0841,20090818,1.34,1.34,1.30,1.30,1700000
0848,20090818,2.04,2.04,1.90,1.98,11124000
0850,20090818,0.435,0.435,0.395,0.42,60942000
0851,20090818,1.51,1.52,1.46,1.47,470000
0852,20090818,6.67,6.88,6.50,6.70,444000
0855,20090818,1.85,1.89,1.78,1.84,11316000
0856,20090818,1.15,1.20,1.14,1.20,5566000
0857,20090818,8.32,8.66,8.32,8.56,117268608
0858,20090818,1.97,1.97,1.97,1.97,0
0859,20090818,0.43,0.44,0.43,0.44,50000
0860,20090818,0.88,0.90,0.83,0.89,17470000
0861,20090818,6.07,6.15,5.71,6.15,4063200
0862,20090818,3.80,3.80,3.80,3.80,0
0866,20090818,2.67,2.75,2.54,2.61,13788000
0868,20090818,6.18,6.26,5.88,6.23,9943000
0869,20090818,0.142,0.155,0.142,0.155,299520
0870,20090818,0.65,0.65,0.65,0.65,0
0874,20090818,3.65,3.65,3.45,3.55,1964397
0875,20090818,0.043,0.043,0.043,0.043,0
0876,20090818,0.56,0.56,0.56,0.56,0
0878,20090818,4.05,4.12,4.03,4.06,50000
0880,20090818,2.82,2.85,2.74,2.77,11715000
0882,20090818,4.66,4.75,4.49,4.61,8325000
0883,20090818,10.02,10.28,10.00,10.24,109258688
0885,20090818,0.127,0.127,0.106,0.117,84053752
0886,20090818,3.03,3.04,2.89,2.95,1633000
0887,20090818,0.275,0.28,0.248,0.255,6430000
0888,20090818,0.61,0.61,0.60,0.61,44000
0889,20090818,1.10,1.21,1.10,1.21,52000
0894,20090818,1.37,1.37,1.34,1.34,586000
0896,20090818,0.70,0.70,0.70,0.70,612000
0897,20090818,0.101,0.101,0.101,0.101,0
0898,20090818,0.16,0.16,0.16,0.16,8000
0899,20090818,0.28,0.28,0.27,0.28,6920000
0900,20090818,6.00,6.00,6.00,6.00,105000
0901,20090818,0.086,0.09,0.082,0.083,11060000
0902,20090818,5.67,5.89,5.61,5.87,32150344
0903,20090818,3.77,4.06,3.75,4.04,4824078
0904,20090818,8.22,8.30,8.17,8.27,528000
0905,20090818,0.12,0.12,0.12,0.12,80000
0906,20090818,0.00,0.00,0.00,0.00,0
0907,20090818,0.61,0.61,0.61,0.61,0
0908,20090818,0.70,0.70,0.62,0.67,1640000
0909,20090818,0.70,0.70,0.60,0.69,13615920
0910,20090818,0.34,0.345,0.315,0.33,56849000
0912,20090818,0.67,0.70,0.65,0.70,1196000
0913,20090818,0.078,0.078,0.078,0.078,0
0914,20090818,47.60,49.80,47.60,49.10,2999851
0915,20090818,0.63,0.64,0.485,0.56,12776000
0917,20090818,4.04,4.06,3.80,3.99,8096238
0918,20090818,0.13,0.188,0.13,0.142,40000
0919,20090818,0.75,0.76,0.75,0.76,992000
0921,20090818,1.84,1.87,1.74,1.82,7570000
0922,20090818,0.60,0.61,0.56,0.58,17700000
0925,20090818,0.84,0.86,0.74,0.81,13578000
0927,20090818,1.70,1.70,1.65,1.65,66000
0928,20090818,0.40,0.40,0.40,0.40,0
0929,20090818,0.56,0.56,0.51,0.54,985000
0931,20090818,0.37,0.385,0.36,0.385,12715000
0933,20090818,3.58,3.63,3.21,3.60,4898000
0934,20090818,1.74,1.74,1.67,1.71,314000
0938,20090818,0.41,0.41,0.39,0.39,310000
0939,20090818,5.95,6.02,5.87,5.94,370234720
0941,20090818,84.10,85.10,83.35,84.30,25447088
0943,20090818,0.19,0.192,0.168,0.178,52522000
0945,20090818,152.90,157.00,152.70,154.40,695765
0952,20090818,0.36,0.37,0.36,0.36,802396
0959,20090818,0.22,0.22,0.207,0.211,13564000
0963,20090818,1.26,1.26,1.26,1.26,10000
0966,20090818,20.00,20.20,19.20,19.26,5098400
0968,20090818,3.35,3.53,3.35,3.48,1575000
0969,20090818,0.75,0.78,0.75,0.78,310000
0970,20090818,0.395,0.395,0.375,0.39,3000000
0978,20090818,0.164,0.173,0.162,0.173,690000
0979,20090818,0.52,0.60,0.50,0.55,906000
0980,20090818,15.66,15.66,15.28,15.28,200000
0981,20090818,0.38,0.38,0.36,0.37,61630000
0982,20090818,3.35,3.35,3.10,3.10,12000
0983,20090818,9.18,9.33,8.88,9.16,2354000
0984,20090818,13.50,13.50,13.40,13.40,6000
0985,20090818,0.295,0.295,0.275,0.285,26390248
0986,20090818,0.65,0.65,0.65,0.65,0
0987,20090818,0.60,0.60,0.56,0.57,704000
0988,20090818,1.28,1.29,1.18,1.23,13591002
0989,20090818,0.187,0.187,0.187,0.187,0
0990,20090818,0.345,0.345,0.345,0.345,0
0991,20090818,4.63,4.67,4.46,4.58,50780896
0992,20090818,3.56,3.63,3.42,3.59,22772346
0993,20090818,0.21,0.218,0.21,0.218,852000
0995,20090818,4.41,4.45,4.25,4.37,2552000
0996,20090818,3.81,4.08,3.80,4.02,9972500
0997,20090818,1.39,1.39,1.39,1.39,0
0998,20090818,4.65,4.80,4.60,4.71,57955112
0999,20090818,0.74,0.75,0.70,0.73,1528000
1000,20090818,4.05,4.05,4.05,4.05,43000
1001,20090818,0.59,0.59,0.54,0.59,160000
1003,20090818,2.03,2.04,1.94,2.00,5755200
1004,20090818,1.58,1.62,1.48,1.60,517520
1005,20090818,0.54,0.54,0.54,0.54,100000
1008,20090818,2.47,3.40,2.47,3.35,1876000
1010,20090818,0.24,0.24,0.24,0.247,100000
1013,20090818,0.134,0.143,0.13,0.142,21104000
1031,20090818,0.36,0.37,0.32,0.325,78716664
1033,20090818,1.85,1.88,1.71,1.82,46643176
1036,20090818,8.00,8.00,8.00,8.00,14000
1037,20090818,0.39,0.39,0.39,0.39,50000
1038,20090818,28.20,28.30,27.75,28.15,2189000
1041,20090818,0.03,0.031,0.028,0.029,136250000
1043,20090818,6.44,6.50,5.88,6.20,3010000
1044,20090818,41.70,41.85,40.50,41.45,1613985
1045,20090818,1.03,1.06,1.03,1.06,16000
1046,20090818,0.089,0.089,0.083,0.083,1680000
1047,20090818,0.34,0.39,0.34,0.355,110000
1049,20090818,1.85,1.94,1.85,1.91,1115300
1050,20090818,0.67,0.67,0.60,0.65,872000
1051,20090818,0.52,0.54,0.485,0.51,680184064
1052,20090818,2.98,2.98,2.86,2.95,2040000
1053,20090818,3.15,3.34,3.14,3.33,14608400
1055,20090818,2.44,2.53,2.38,2.49,16741622
1058,20090818,0.35,0.35,0.33,0.345,316000
1059,20090818,0.192,0.194,0.19,0.193,5040000
1060,20090818,0.51,0.52,0.495,0.51,6866002
1062,20090818,0.209,0.209,0.189,0.209,300000
1063,20090818,0.315,0.33,0.285,0.295,58260000
1064,20090818,0.71,0.71,0.71,0.71,0
1065,20090818,2.00,2.04,1.97,2.00,4906000
1068,20090818,13.00,13.00,12.20,12.66,10276358
1070,20090818,4.06,4.15,4.05,4.12,2720097
1071,20090818,2.57,2.64,2.48,2.61,29026000
1072,20090818,34.75,34.75,32.35,34.20,4607793
1073,20090818,0.87,0.87,0.87,0.87,90000
1076,20090818,0.295,0.295,0.295,0.295,0
1083,20090818,2.57,2.60,2.50,2.57,862000
1088,20090818,29.70,31.35,29.45,31.00,34812776
1093,20090818,4.16,4.24,4.02,4.18,6120552
1094,20090818,0.96,0.96,0.90,0.92,21844000
1097,20090818,0.93,0.98,0.92,0.98,117000
1098,20090818,5.80,5.96,5.70,5.95,1163000
1100,20090818,1.11,1.22,1.01,1.15,132200
1104,20090818,0.68,0.68,0.66,0.68,4400000
1105,20090818,0.58,0.63,0.58,0.59,1520000
1108,20090818,2.05,2.12,1.89,1.98,12680000
1109,20090818,16.70,17.20,16.10,17.04,15674608
1111,20090818,13.52,13.70,13.52,13.70,33000
1114,20090818,0.95,0.97,0.87,0.92,50346000
1116,20090818,0.71,0.72,0.66,0.72,1036000
1118,20090818,0.305,0.305,0.30,0.305,600000
1120,20090818,2.90,2.90,2.90,2.90,0
1122,20090818,1.42,1.43,1.39,1.42,6004000
1123,20090818,0.46,0.46,0.44,0.46,1288000
1124,20090818,0.68,0.68,0.65,0.67,9047000
1125,20090818,0.235,0.244,0.235,0.242,7251000
1126,20090818,0.24,0.24,0.24,0.24,300000
1129,20090818,0.275,0.28,0.265,0.28,44252000
1130,20090818,0.132,0.132,0.123,0.129,33260000
1131,20090818,0.81,0.85,0.80,0.84,308000
1132,20090818,3.05,3.05,3.05,3.05,0
1133,20090818,7.76,7.84,7.40,7.73,11722000
1135,20090818,11.60,11.60,11.60,11.60,15000
1136,20090818,3.50,3.75,3.50,3.74,708180
1137,20090818,2.06,2.06,1.98,1.98,332000
1138,20090818,10.32,10.40,9.88,10.28,13502824
1139,20090818,0.149,0.149,0.149,0.149,0
1140,20090818,0.85,0.85,0.85,0.85,332000
1141,20090818,0.90,1.16,0.59,0.60,363953984
1142,20090818,0.067,0.067,0.061,0.063,463160000
1149,20090818,0.58,0.59,0.55,0.58,1724000
1155,20090818,2.25,2.28,2.18,2.28,1411000
1159,20090818,0.151,0.16,0.15,0.159,192000
1160,20090818,0.44,0.44,0.44,0.44,0
1161,20090818,1.78,1.79,1.72,1.78,598000
1163,20090818,0.395,0.40,0.36,0.385,29356000
1164,20090818,0.18,0.189,0.18,0.184,5365000
1166,20090818,0.164,0.165,0.14,0.154,14618860
1168,20090818,1.13,1.22,1.09,1.20,10649155
1169,20090818,1.55,1.58,1.45,1.55,4023983
1170,20090818,0.84,0.84,0.84,0.84,0
1171,20090818,11.60,11.72,11.20,11.64,24947600
1172,20090818,0.18,0.185,0.174,0.183,688000
1173,20090818,0.14,0.144,0.137,0.144,1560000
1174,20090818,1.30,1.33,1.21,1.28,15322400
1175,20090818,7.60,7.60,7.60,7.60,0
1176,20090818,1.10,1.13,1.09,1.12,4208000
1177,20090818,1.60,1.62,1.51,1.62,4410665
1179,20090818,0.00,0.00,0.00,0.00,0
1180,20090818,0.031,0.032,0.029,0.031,40040000
1182,20090818,0.11,0.12,0.107,0.119,19050000
1184,20090818,0.92,0.92,0.92,0.92,50000
1185,20090818,0.58,0.58,0.55,0.57,6244000
1186,20090818,11.40,11.92,11.40,11.70,18292540
1187,20090818,1.00,1.00,1.00,1.00,0
1188,20090818,0.179,0.188,0.177,0.178,1012000
1189,20090818,0.04,0.042,0.039,0.042,67040000
1191,20090818,0.145,0.145,0.14,0.14,1162000
1192,20090818,0.25,0.255,0.24,0.249,18170000
1193,20090818,6.68,7.05,6.60,6.88,1178000
1194,20090818,0.64,0.66,0.63,0.64,2916000
1195,20090818,0.38,0.38,0.38,0.38,0
1196,20090818,0.35,0.35,0.345,0.35,3110000
1198,20090818,0.73,0.80,0.73,0.78,418000
1199,20090818,12.88,13.18,12.40,12.46,13780654
1200,20090818,5.30,5.50,5.18,5.46,6824235
1201,20090818,1.77,1.77,1.70,1.75,398000
1202,20090818,1.73,1.75,1.59,1.72,1968000
1203,20090818,0.93,0.97,0.93,0.97,552000
1205,20090818,2.18,2.27,2.12,2.26,15725699
1207,20090818,0.86,0.87,0.80,0.84,53956000
1208,20090818,2.08,2.12,1.96,2.11,10520000
1211,20090818,42.00,42.80,38.80,42.50,8254445
1212,20090818,11.10,11.46,11.10,11.30,951000
1213,20090818,0.42,0.42,0.42,0.42,0
1215,20090818,0.48,0.485,0.425,0.43,412094016
1217,20090818,0.081,0.081,0.07,0.075,28480000
1218,20090818,0.237,0.237,0.237,0.237,0
1220,20090818,1.01,1.01,1.01,1.01,0
1221,20090818,2.65,2.65,2.65,2.65,0
1222,20090818,0.17,0.17,0.165,0.17,16863568
1223,20090818,0.375,0.375,0.335,0.365,3771520
1224,20090818,4.83,4.86,4.39,4.59,44961152
1225,20090818,0.66,0.70,0.66,0.67,662000
1226,20090818,0.28,0.285,0.28,0.28,72000
1227,20090818,0.142,0.142,0.131,0.139,12124000
1228,20090818,0.053,0.054,0.044,0.049,192060000
1229,20090818,1.40,1.43,1.40,1.43,1001000
1333,20090818,9.15,9.20,8.70,8.97,22485600
1338,20090818,2.98,3.00,2.82,2.95,15620000
1361,20090818,3.70,3.74,3.59,3.65,4957000
1368,20090818,4.00,4.02,3.79,3.92,3248500
1382,20090818,2.61,2.61,2.45,2.55,770000
1383,20090818,1.00,1.03,0.98,1.01,1288000
1386,20090818,0.64,0.65,0.61,0.65,4067000
1387,20090818,1.60,1.64,1.57,1.63,50714000
1388,20090818,3.21,3.21,3.10,3.14,553000
1389,20090818,1.82,1.88,1.77,1.82,1993609
1393,20090818,7.11,7.23,6.78,7.06,28117018
1398,20090818,5.27,5.37,5.21,5.32,342757472
1399,20090818,0.86,0.87,0.81,0.84,2828000
1688,20090818,18.30,19.18,18.20,18.66,16526534
1766,20090818,4.20,4.31,4.12,4.28,22341584
1800,20090818,9.30,9.38,9.00,9.24,27839044
1808,20090818,0.35,0.365,0.35,0.365,52000
1812,20090818,5.66,5.67,5.08,5.26,6883500
1813,20090818,5.29,5.48,5.10,5.42,6638182
1818,20090818,10.88,11.44,10.88,11.40,6344478
1828,20090818,2.67,2.67,2.48,2.66,4090840
1832,20090818,3.45,3.54,3.40,3.40,491000
1833,20090818,4.79,5.00,4.71,4.94,5261000
1836,20090818,12.96,12.96,12.80,12.88,145000
1838,20090818,2.11,2.16,2.03,2.15,4314000
1862,20090818,35.65,36.00,35.65,36.00,13800
1868,20090818,2.80,2.92,2.69,2.78,7790500
1880,20090818,7.50,7.50,7.17,7.33,8512680
1881,20090818,1.28,1.28,1.24,1.27,3377000
1882,20090818,2.63,2.63,2.56,2.62,1434500
1883,20090818,2.00,2.05,1.95,2.02,1661896
1886,20090818,5.53,5.55,5.13,5.40,7469500
1888,20090818,3.85,3.92,3.83,3.91,723500
1889,20090818,0.80,0.80,0.77,0.79,5227500
1893,20090818,6.74,6.75,6.21,6.61,10654941
1898,20090818,9.60,9.92,9.51,9.90,41768508
1899,20090818,2.95,2.95,2.84,2.90,2156000
1919,20090818,10.28,10.60,9.90,10.30,63215808
1991,20090818,0.82,0.85,0.81,0.82,2192000
1997,20090818,2.16,2.16,2.05,2.14,1721000
2000,20090818,0.86,0.88,0.81,0.83,4350000
2002,20090818,1.90,2.05,1.88,2.02,1904500
2005,20090818,0.99,1.00,0.96,1.00,940000
2006,20090818,2.15,2.21,2.05,2.15,5696000
2007,20090818,3.25,3.25,3.15,3.23,25174380
2009,20090818,8.91,8.97,8.51,8.75,33443744
2018,20090818,6.70,6.70,6.46,6.56,1080000
2020,20090818,11.30,11.30,10.60,10.92,8461325
2028,20090818,0.44,0.44,0.44,0.44,0
2038,20090818,5.10,5.15,4.81,4.99,17815434
2088,20090818,2.16,2.16,1.90,2.06,10541362
2300,20090818,5.35,5.43,5.10,5.43,226000
2302,20090818,9.10,9.19,8.78,9.01,500000
2307,20090818,1.23,1.29,1.11,1.22,1720000
2309,20090818,0.43,0.44,0.355,0.43,94624000
2310,20090818,0.56,0.57,0.50,0.53,1484000
2312,20090818,0.14,0.14,0.135,0.138,1504000
2313,20090818,5.25,5.52,5.16,5.47,1948309
2314,20090818,11.40,11.64,10.52,11.48,7176912
2317,20090818,0.71,0.71,0.64,0.66,2316000
2319,20090818,18.54,18.60,18.10,18.34,6770200
2320,20090818,0.97,0.97,0.97,0.97,56000
2322,20090818,0.14,0.149,0.14,0.149,220000
2323,20090818,0.23,0.23,0.225,0.225,170000
2324,20090818,0.275,0.275,0.25,0.27,4010000
2326,20090818,0.08,0.08,0.08,0.08,0
2327,20090818,0.221,0.23,0.221,0.228,3042000
2328,20090818,5.32,5.38,5.12,5.29,35959160
2330,20090818,1.16,1.16,1.16,1.16,0
2332,20090818,1.73,1.74,1.67,1.70,29999316
2333,20090818,6.64,7.23,6.60,7.21,5263500
2336,20090818,0.07,0.07,0.07,0.07,0
2337,20090818,2.25,2.28,2.09,2.22,8244000
2338,20090818,38.00,38.00,38.00,38.00,0
2339,20090818,0.73,0.73,0.73,0.73,0
2340,20090818,0.84,0.84,0.84,0.85,5352
2341,20090818,1.80,1.80,1.74,1.75,212000
2342,20090818,5.20,5.20,4.80,5.13,3832400
2343,20090818,5.35,5.50,5.20,5.29,19304860
2345,20090818,1.32,1.35,1.30,1.35,4850000
2348,20090818,0.91,0.91,0.90,0.91,784000
2349,20090818,0.385,0.385,0.36,0.37,15032000
2355,20090818,4.54,4.57,4.35,4.41,1196000
2356,20090818,8.87,8.87,8.40,8.77,496000
2357,20090818,2.44,2.65,2.44,2.50,16022000
2358,20090818,0.94,0.94,0.94,0.94,0
2362,20090818,0.315,0.315,0.30,0.30,257000
2366,20090818,1.55,1.58,1.51,1.56,2038287
2368,20090818,2.33,2.33,2.23,2.27,1260000
2369,20090818,0.44,0.49,0.455,0.485,14014000
2371,20090818,1.33,1.33,1.27,1.32,680000
2379,20090818,0.92,0.92,0.92,0.92,0
2380,20090818,2.27,2.31,2.19,2.29,26381000
2382,20090818,0.84,0.90,0.84,0.89,1450000
2383,20090818,0.57,0.58,0.55,0.56,854000
2387,20090818,10.94,11.10,10.02,10.70,173102
2388,20090818,14.84,15.14,14.50,14.92,21817044
2389,20090818,0.23,0.238,0.215,0.222,1500000
2398,20090818,0.98,1.01,0.97,1.01,786000
2600,20090818,8.70,8.98,8.56,8.88,75962368
2618,20090818,0.92,0.95,0.87,0.93,762200
2626,20090818,2.10,2.23,2.05,2.22,21307000
2628,20090818,32.25,32.50,31.50,32.35,58810236
2633,20090818,1.50,1.50,1.50,1.50,0
2662,20090818,0.40,0.455,0.38,0.40,1390000
2668,20090818,0.33,0.33,0.33,0.33,0
2678,20090818,0.72,0.74,0.71,0.72,420000
2688,20090818,11.16,11.80,11.08,11.32,2178000
2689,20090818,8.06,8.28,7.65,8.06,19636160
2698,20090818,5.02,5.11,4.89,5.09,2900078
2700,20090818,0.099,0.099,0.099,0.099,0
2722,20090818,1.36,1.38,1.28,1.37,15936000
2727,20090818,3.40,3.48,3.27,3.32,47738000
2728,20090818,0.63,0.63,0.61,0.63,364000
2777,20090818,15.06,15.60,14.80,15.38,17734546
2778,20090818,2.87,2.89,2.79,2.83,12760444
2788,20090818,1.94,1.95,1.75,1.84,1318000
2800,20090818,20.50,20.80,20.25,20.65,11387223
2801,20090818,19.44,19.80,19.38,19.72,411200
2823,20090818,13.88,14.08,13.56,13.90,227117696
2825,20090818,16.26,16.26,16.26,16.26,1000
2827,20090818,33.10,34.40,32.85,33.60,5934756
2833,20090818,203.60,205.40,201.00,204.40,185910
2836,20090818,13.58,13.64,13.12,13.52,3304321
2848,20090818,304.40,304.40,304.40,304.40,0
2866,20090818,3.14,3.22,2.95,3.08,146958160
2868,20090818,2.88,3.00,2.74,2.95,11098000
2877,20090818,7.05,7.06,6.67,7.00,190273
2878,20090818,0.75,0.81,0.74,0.80,18746000
2880,20090818,3.26,3.30,3.08,3.25,7742000
2882,20090818,1.28,1.28,1.19,1.23,7649000
2883,20090818,7.20,7.51,7.11,7.34,23060492
2888,20090818,174.80,176.70,173.20,176.30,476523
2889,20090818,1.48,1.49,1.38,1.48,6220000
2898,20090818,1.25,1.25,1.14,1.17,1410000
2899,20090818,6.48,6.69,6.34,6.58,46912844
3007,20090818,218.00,218.00,218.00,221.00,10
3015,20090818,711.50,713.00,698.50,716.50,1120
3020,20090818,177.60,177.60,176.60,176.70,150
3024,20090818,23.00,23.20,22.50,23.00,1014700
3036,20090818,105.10,105.10,105.10,105.10,0
3087,20090818,389.20,390.20,387.20,390.00,440
3300,20090818,1.29,1.30,1.20,1.25,1440000
3303,20090818,0.86,0.86,0.81,0.84,284000
3308,20090818,9.30,9.34,9.02,9.11,3210000
3311,20090818,3.35,3.58,3.29,3.57,20833986
3313,20090818,1.71,1.72,1.63,1.68,4336000
3318,20090818,1.38,1.40,1.34,1.41,328000
3322,20090818,0.95,0.95,0.88,0.91,3088000
3323,20090818,15.12,15.60,14.80,15.48,10787552
3328,20090818,8.90,9.25,8.90,9.18,54446616
3330,20090818,2.68,2.77,2.66,2.75,1473000
3331,20090818,5.07,5.07,4.86,4.90,1680000
3335,20090818,0.70,0.70,0.68,0.70,784000
3336,20090818,5.28,5.50,5.01,5.45,7430000
3337,20090818,0.89,0.89,0.83,0.87,3547000
3339,20090818,4.80,4.94,4.68,4.85,4279000
3344,20090818,1.04,1.04,1.04,1.04,0
3355,20090818,0.275,0.30,0.27,0.28,2226000
3366,20090818,2.05,2.11,2.00,2.10,266000
3368,20090818,12.36,12.36,12.00,12.14,3591798
3377,20090818,7.25,7.62,6.95,7.49,25479304
3378,20090818,1.55,1.55,1.43,1.46,8500000
3382,20090818,3.04,3.07,2.89,3.00,5797899
3383,20090818,9.49,9.49,8.87,9.29,26125472
3389,20090818,3.24,3.25,3.07,3.24,12887600
3393,20090818,7.20,7.20,6.55,6.92,6438000
3398,20090818,1.20,1.20,1.14,1.16,1678000
3399,20090818,2.13,2.13,2.10,2.11,465000
3800,20090818,2.42,2.48,2.20,2.37,92815000
3808,20090818,8.90,8.90,8.55,8.83,2261500
3813,20090818,1.33,1.37,1.30,1.35,12018947
3818,20090818,5.17,5.27,4.73,5.21,31802100
3823,20090818,0.22,0.24,0.216,0.22,450000
3828,20090818,1.17,1.17,1.10,1.11,90000
3833,20090818,4.43,4.58,4.15,4.50,4796000
3838,20090818,0.75,0.75,0.72,0.74,9573000
3868,20090818,4.00,4.16,3.96,4.16,360000
3883,20090818,1.50,1.53,1.45,1.50,11556000
3888,20090818,8.55,8.55,7.66,8.16,19524000
3889,20090818,1.59,1.61,1.48,1.59,5062000
3898,20090818,11.80,11.98,11.42,11.90,2033700
3899,20090818,3.42,3.58,3.25,3.58,584000
3900,20090818,10.30,10.50,9.84,10.16,8678126
3918,20090818,1.02,1.02,0.99,1.01,1333529
3928,20090818,13.70,13.80,13.50,13.80,106000
3933,20090818,2.87,2.93,2.85,2.88,3324000
3938,20090818,0.64,0.64,0.60,0.64,16935000
3968,20090818,17.60,18.16,17.58,18.04,31175584
3983,20090818,4.13,4.35,3.96,4.28,10257938
3988,20090818,3.70,3.78,3.67,3.76,364674912
3989,20090818,0.58,0.60,0.56,0.58,1104000
3993,20090818,6.48,6.58,6.14,6.50,19409500
3998,20090818,1.16,1.22,1.16,1.22,18289000
3999,20090818,1.66,1.70,1.64,1.69,487000
8002,20090818,0.66,0.66,0.66,0.66,0
8003,20090818,0.30,0.34,0.30,0.32,2562000
8005,20090818,0.48,0.495,0.465,0.495,780000
8006,20090818,5.36,5.37,5.30,5.36,67250
8007,20090818,0.53,0.53,0.53,0.53,0
8008,20090818,0.93,0.93,0.88,0.92,1326000
8009,20090818,0.88,0.90,0.88,0.88,980000
8010,20090818,0.015,0.015,0.015,0.015,0
8011,20090818,0.07,0.07,0.067,0.069,2000000
8013,20090818,0.141,0.15,0.14,0.15,108000
8015,20090818,0.83,0.83,0.83,0.82,6000
8016,20090818,1.44,1.44,1.44,1.44,0
8017,20090818,0.044,0.044,0.044,0.044,0
8019,20090818,0.093,0.099,0.089,0.09,880000
8021,20090818,0.168,0.179,0.16,0.179,680000
8022,20090818,0.47,0.47,0.44,0.46,2852000
8025,20090818,0.17,0.17,0.17,0.17,0
8026,20090818,0.26,0.26,0.26,0.26,0
8028,20090818,0.105,0.109,0.10,0.107,1822000
8029,20090818,0.57,0.57,0.50,0.53,710000
8032,20090818,0.182,0.182,0.17,0.177,7403125
8033,20090818,0.21,0.214,0.195,0.214,474000
8035,20090818,0.52,0.53,0.45,0.495,51020000
8037,20090818,0.20,0.206,0.196,0.196,4585000
8041,20090818,0.395,0.40,0.375,0.39,21264200
8042,20090818,0.00,0.00,0.00,0.00,0
8043,20090818,0.24,0.25,0.23,0.25,292000
8045,20090818,0.26,0.26,0.26,0.26,78000
8046,20090818,0.70,0.70,0.66,0.70,4448000
8047,20090818,0.14,0.15,0.14,0.146,2020000
8048,20090818,0.094,0.12,0.09,0.098,4988000
8049,20090818,0.29,0.30,0.28,0.30,2540000
8050,20090818,0.219,0.219,0.219,0.219,0
8051,20090818,0.182,0.194,0.182,0.194,764000
8052,20090818,2.28,2.28,2.28,2.28,0
8053,20090818,0.25,0.25,0.24,0.249,3920000
8055,20090818,0.17,0.17,0.156,0.16,2056000
8058,20090818,3.90,3.90,3.85,3.89,414000
8060,20090818,0.116,0.119,0.11,0.118,3940000
8061,20090818,0.104,0.104,0.097,0.097,870000
8063,20090818,0.79,0.82,0.77,0.81,444500
8065,20090818,0.42,0.42,0.42,0.42,0
8067,20090818,0.00,0.00,0.00,0.00,0
8068,20090818,0.11,0.11,0.11,0.11,0
8069,20090818,10.34,10.38,10.20,10.38,160000
8070,20090818,0.475,0.48,0.475,0.48,200000
8071,20090818,0.18,0.18,0.151,0.164,41205000
8075,20090818,0.122,0.13,0.121,0.122,1128000
8076,20090818,0.28,0.28,0.23,0.255,505000
8078,20090818,0.65,0.65,0.65,0.65,50000
8079,20090818,0.425,0.445,0.415,0.43,905144
8080,20090818,0.86,0.86,0.86,0.86,0
8081,20090818,0.41,0.42,0.41,0.42,100000
8082,20090818,0.13,0.13,0.13,0.13,0
8083,20090818,0.096,0.101,0.095,0.101,776000
8086,20090818,0.138,0.138,0.137,0.133,160000
8088,20090818,0.20,0.21,0.192,0.20,1334000
8089,20090818,0.91,0.92,0.87,0.91,1816000
8090,20090818,0.00,0.00,0.00,0.00,0
8091,20090818,0.173,0.185,0.17,0.181,550000
8092,20090818,0.079,0.082,0.079,0.082,392000
8095,20090818,0.33,0.33,0.31,0.31,557000
8096,20090818,0.73,0.73,0.71,0.73,160000
8100,20090818,0.103,0.105,0.098,0.102,1514118
8101,20090818,0.00,0.00,0.00,0.00,0
8102,20090818,0.54,0.54,0.54,0.54,140000
8103,20090818,0.375,0.375,0.375,0.375,0
8106,20090818,0.25,0.25,0.25,0.25,200000
8108,20090818,0.139,0.139,0.128,0.137,2956000
8109,20090818,0.116,0.116,0.116,0.116,0
8110,20090818,0.108,0.108,0.108,0.108,0
8111,20090818,0.52,0.52,0.51,0.52,350000
8112,20090818,0.76,0.76,0.76,0.76,0
8115,20090818,0.19,0.19,0.19,0.19,0
8116,20090818,0.34,0.345,0.325,0.33,102730000
8117,20090818,0.031,0.032,0.029,0.03,70170272
8118,20090818,1.42,1.50,1.41,1.50,78000
8119,20090818,0.163,0.168,0.163,0.168,1800000
8120,20090818,0.048,0.048,0.048,0.048,0
8123,20090818,0.23,0.23,0.208,0.218,4242000
8126,20090818,0.24,0.24,0.24,0.24,0
8128,20090818,0.071,0.073,0.067,0.073,24864000
8129,20090818,0.079,0.079,0.071,0.078,21640000
8130,20090818,0.214,0.214,0.214,0.214,0
8131,20090818,0.285,0.285,0.285,0.285,0
8136,20090818,0.435,0.44,0.39,0.415,41336000
8137,20090818,0.53,0.55,0.51,0.55,14900000
8139,20090818,0.113,0.113,0.113,0.113,0
8141,20090818,0.00,0.00,0.00,0.00,0
8143,20090818,0.057,0.057,0.053,0.055,3040000
8148,20090818,0.31,0.31,0.31,0.31,0
8149,20090818,1.40,1.40,1.40,1.40,0
8150,20090818,0.44,0.44,0.41,0.41,4300000
8151,20090818,0.235,0.235,0.23,0.23,3440000
8153,20090818,0.295,0.295,0.26,0.275,3030000
8155,20090818,0.26,0.265,0.25,0.265,192000
8158,20090818,0.24,0.24,0.238,0.24,1745000
8167,20090818,0.117,0.122,0.112,0.121,10740000
8169,20090818,0.153,0.153,0.153,0.153,0
8171,20090818,0.117,0.117,0.117,0.117,0
8172,20090818,0.10,0.10,0.10,0.10,0
8173,20090818,0.11,0.112,0.10,0.106,31250000
8175,20090818,0.10,0.10,0.10,0.10,0
8176,20090818,0.92,0.92,0.88,0.89,1460000
8178,20090818,0.101,0.101,0.101,0.101,0
8180,20090818,1.56,1.56,1.56,1.56,0
8182,20090818,0.90,0.93,0.75,0.81,24774000
8186,20090818,0.165,0.169,0.161,0.164,2510000
8188,20090818,0.345,0.345,0.345,0.345,0
8189,20090818,0.425,0.54,0.405,0.52,8185000
8190,20090818,0.125,0.125,0.12,0.125,900000
8192,20090818,0.115,0.12,0.115,0.12,1776000
8196,20090818,0.61,0.61,0.50,0.56,505000
8197,20090818,0.102,0.109,0.102,0.109,360000
8198,20090818,0.285,0.285,0.285,0.285,0
8199,20090818,20.70,21.25,20.35,20.50,1764045
8200,20090818,0.12,0.12,0.101,0.114,13530200
8201,20090818,0.00,0.00,0.00,0.00,0
8202,20090818,0.078,0.08,0.072,0.079,19550000
8203,20090818,0.79,0.80,0.70,0.71,29900000
8205,20090818,0.295,0.295,0.295,0.295,100000
8206,20090818,1.39,1.41,1.34,1.38,986000
8208,20090818,1.08,1.08,1.06,1.06,68000
8210,20090818,0.31,0.31,0.31,0.31,0
8211,20090818,0.077,0.077,0.077,0.077,0
8212,20090818,0.29,0.32,0.29,0.315,1310000
8213,20090818,0.10,0.105,0.095,0.099,1570000
8216,20090818,0.51,0.51,0.51,0.51,0
8217,20090818,3.00,3.10,3.00,3.10,79000
8220,20090818,0.056,0.056,0.056,0.056,0
8221,20090818,0.86,0.86,0.81,0.85,505000
8222,20090818,0.00,0.00,0.00,0.00,0
8225,20090818,0.55,0.55,0.55,0.55,10000
8226,20090818,0.225,0.225,0.225,0.225,0
8227,20090818,0.25,0.255,0.25,0.255,428000
8233,20090818,0.137,0.14,0.125,0.13,5238547
8247,20090818,2.44,2.44,2.44,2.45,40000
8250,20090818,0.022,0.022,0.022,0.022,0
8251,20090818,0.56,0.56,0.56,0.56,140000
8253,20090818,0.32,0.32,0.32,0.32,20000
8258,20090818,0.14,0.15,0.14,0.15,170000
8259,20090818,0.34,0.345,0.33,0.34,9624000
8262,20090818,3.10,3.10,3.10,3.10,0
8266,20090818,0.12,0.12,0.12,0.15,752000
8270,20090818,0.56,0.56,0.53,0.53,1790000
8271,20090818,0.255,0.255,0.255,0.255,0
8272,20090818,0.51,0.55,0.49,0.55,96275000
8273,20090818,0.68,0.71,0.68,0.71,50000
8277,20090818,12.28,12.30,11.84,12.18,1798800
8279,20090818,0.395,0.415,0.395,0.405,368000
8285,20090818,1.75,1.78,1.68,1.74,3760000
8286,20090818,0.53,0.53,0.53,0.53,0
8287,20090818,5.30,5.30,5.10,5.10,10000
8290,20090818,1.00,1.07,0.98,1.06,60000
8292,20090818,0.445,0.465,0.44,0.46,370000
8293,20090818,0.50,0.50,0.50,0.50,0
8298,20090818,0.28,0.28,0.28,0.28,0
8299,20090818,0.135,0.135,0.125,0.134,20604000
8301,20090818,0.25,0.25,0.25,0.25,0
8306,20090818,1.29,1.30,1.22,1.25,2305000
8310,20090818,0.00,0.00,0.00,0.00,0
8313,20090818,0.00,0.00,0.00,0.00,0
8317,20090818,0.102,0.115,0.10,0.108,45269976
8319,20090818,1.68,1.68,1.68,1.68,0
8329,20090818,1.09,1.09,0.96,1.08,1480000
8331,20090818,1.02,1.07,1.02,1.07,40000
8340,20090818,0.175,0.175,0.175,0.175,0
8348,20090818,1.14,1.14,1.14,1.14,0
DJI,20090818,9313.85,9313.85,9116.52,9135.34,207096672
HSI,20090818,20125.551,20409.189,19916.279,20305.92,0