2009-08-19

0001,20090819,95.60,97.15,93.25,93.90,3489992
0002,20090819,52.40,52.60,52.00,52.05,5209083
0003,20090819,16.74,16.94,16.48,16.58,4758481
0004,20090819,32.60,33.65,32.00,32.20,4276430
0005,20090819,83.00,83.35,81.00,81.55,24486770
0006,20090819,43.05,43.30,42.65,42.70,3488025
0007,20090819,0.66,0.68,0.64,0.66,761000
0008,20090819,2.11,2.13,2.10,2.11,12668714
0009,20090819,0.231,0.25,0.231,0.232,14996000
0010,20090819,36.55,38.00,35.35,36.65,715700
0011,20090819,113.80,113.80,111.10,112.50,3679296
0012,20090819,47.00,47.60,45.75,46.20,2845266
0013,20090819,56.50,57.15,55.20,55.65,6920350
0014,20090819,19.10,19.48,19.10,19.24,1821985
0015,20090819,0.70,0.71,0.69,0.70,1404000
0016,20090819,106.40,109.50,105.00,105.40,6490863
0017,20090819,16.84,17.08,16.42,16.56,6212602
0018,20090819,0.94,0.95,0.94,0.94,2608800
0019,20090819,82.10,84.75,82.05,83.15,1251495
0020,20090819,20.80,21.20,20.40,20.50,490000
0021,20090819,0.235,0.235,0.235,0.235,0
0022,20090819,0.11,0.111,0.108,0.108,1846000
0023,20090819,24.70,25.20,24.35,24.45,4167926
0024,20090819,0.238,0.241,0.224,0.226,3858000
0025,20090819,5.99,6.00,5.99,6.00,50000
0026,20090819,54.45,54.45,54.45,54.45,0
0027,20090819,2.02,2.10,2.00,2.03,5756000
0028,20090819,4.12,4.18,4.10,4.17,402000
0029,20090819,1.55,1.55,1.55,1.55,0
0030,20090819,2.52,2.70,2.52,2.57,309000
0031,20090819,0.74,0.76,0.71,0.72,14020000
0032,20090819,6.13,6.15,6.09,6.15,221000
0033,20090819,0.96,0.99,0.95,0.99,58000
0034,20090819,7.94,8.10,7.70,7.77,1233979
0035,20090819,1.76,1.76,1.73,1.73,13510001
0036,20090819,0.80,0.88,0.80,0.88,162000
0037,20090819,0.23,0.24,0.23,0.23,500000
0038,20090819,2.64,2.75,2.60,2.63,5520000
0039,20090819,0.375,0.435,0.375,0.435,242000
0040,20090819,0.87,0.87,0.85,0.86,10000
0041,20090819,16.50,16.64,16.20,16.34,671440
0042,20090819,1.90,1.95,1.81,1.84,3988000
0043,20090819,0.232,0.233,0.232,0.233,4550000
0044,20090819,91.40,94.50,91.40,93.00,74000
0045,20090819,8.26,8.34,8.13,8.14,203304
0046,20090819,1.10,1.13,1.10,1.11,120000
0047,20090819,0.39,0.39,0.39,0.39,0
0048,20090819,0.66,0.66,0.66,0.66,0
0049,20090819,4.90,4.95,4.88,4.90,490000
0050,20090819,6.12,6.12,6.02,6.10,111000
0051,20090819,6.05,6.12,6.00,6.10,138000
0052,20090819,7.08,7.11,7.05,7.08,621000
0053,20090819,71.95,76.80,71.95,76.50,53166
0054,20090819,23.60,23.70,23.45,23.50,1255251
0055,20090819,0.175,0.179,0.169,0.169,12850000
0056,20090819,1.00,1.00,0.96,0.97,90000
0057,20090819,2.25,2.25,2.20,2.24,174000
0058,20090819,0.199,0.199,0.199,0.199,22000
0059,20090819,0.52,0.52,0.50,0.50,1172000
0060,20090819,0.91,0.91,0.91,0.91,0
0061,20090819,2.77,3.03,2.70,2.88,11785974
0062,20090819,23.15,23.35,22.60,23.25,32800
0063,20090819,0.16,0.18,0.16,0.17,377000
0064,20090819,0.73,0.73,0.71,0.73,18308000
0065,20090819,0.77,0.79,0.76,0.79,1662400
0066,20090819,27.35,27.80,27.00,27.05,4404599
0067,20090819,3.20,3.27,3.02,3.07,27073000
0068,20090819,3.35,3.35,3.35,3.35,10000
0069,20090819,11.60,12.14,11.60,11.76,1822628
0070,20090819,0.138,0.138,0.138,0.138,0
0071,20090819,7.89,7.90,7.89,7.90,22000
0074,20090819,2.30,2.36,2.22,2.28,3198000
0075,20090819,1.39,1.39,1.39,1.39,0
0076,20090819,0.047,0.047,0.045,0.046,33432000
0077,20090819,1.33,1.34,1.32,1.33,560000
0078,20090819,2.48,2.48,2.38,2.40,930600
0079,20090819,0.35,0.35,0.35,0.35,0
0080,20090819,0.00,0.00,0.00,0.00,0
0081,20090819,3.75,3.75,3.75,3.75,0
0082,20090819,1.01,1.03,0.95,0.96,32237000
0083,20090819,14.48,14.76,14.26,14.36,5744147
0084,20090819,0.56,0.56,0.54,0.54,282000
0085,20090819,1.00,1.00,0.98,0.99,91000
0086,20090819,6.15,6.15,6.15,6.15,0
0087,20090819,15.66,16.00,15.58,15.80,225000
0088,20090819,4.25,4.31,4.21,4.31,111000
0089,20090819,2.68,2.68,2.62,2.62,310000
0090,20090819,2.40,2.48,2.32,2.34,1590000
0091,20090819,0.119,0.13,0.118,0.121,58360000
0092,20090819,0.28,0.285,0.275,0.275,14555351
0093,20090819,1.05,1.06,1.03,1.03,248000
0094,20090819,1.65,1.70,1.58,1.60,1580000
0095,20090819,0.33,0.33,0.30,0.31,892000
0096,20090819,153.50,153.50,153.50,153.50,0
0097,20090819,0.67,0.68,0.66,0.67,5745000
0098,20090819,1.71,1.71,1.69,1.69,55000
0099,20090819,0.96,0.96,0.96,0.96,0
0100,20090819,3.50,3.50,3.36,3.41,667000
0101,20090819,25.40,26.60,22.40,24.70,7459701
0102,20090819,1.38,1.50,1.38,1.50,28000
0103,20090819,0.76,0.79,0.75,0.76,2766000
0104,20090819,0.68,0.68,0.68,0.73,7000
0105,20090819,17.50,17.50,17.50,17.50,0
0106,20090819,0.275,0.28,0.27,0.28,1080000
0107,20090819,3.10,3.26,3.07,3.13,15875000
0108,20090819,1.96,1.96,1.96,1.96,6000
0109,20090819,0.48,0.58,0.48,0.56,20311940
0110,20090819,0.39,0.39,0.30,0.31,40000
0111,20090819,1.90,1.90,1.78,1.83,2216000
0112,20090819,1.55,1.55,1.55,1.55,0
0113,20090819,3.50,3.61,3.47,3.48,733500
0114,20090819,0.83,0.83,0.81,0.81,130000
0115,20090819,0.12,0.12,0.12,0.12,0
0116,20090819,6.50,6.50,6.26,6.45,152000
0117,20090819,0.50,0.50,0.50,0.50,2000
0118,20090819,0.48,0.48,0.46,0.47,300000
0119,20090819,6.29,6.39,5.85,5.93,12775980
0120,20090819,0.285,0.285,0.285,0.285,0
0121,20090819,0.126,0.13,0.124,0.13,1610000
0122,20090819,0.385,0.385,0.385,0.385,0
0123,20090819,1.48,1.49,1.42,1.43,34264000
0124,20090819,1.29,1.34,1.29,1.30,160000
0125,20090819,2.91,2.98,2.91,2.98,169100
0126,20090819,1.84,1.84,1.63,1.65,2584000
0127,20090819,13.36,13.66,13.36,13.64,844000
0128,20090819,0.35,0.35,0.35,0.35,248000
0129,20090819,0.086,0.088,0.086,0.087,6857610
0130,20090819,1.00,1.00,1.00,1.00,8000
0131,20090819,1.98,2.01,1.93,1.93,498000
0132,20090819,0.245,0.265,0.24,0.246,1711000
0133,20090819,16.30,16.44,15.62,16.00,408000
0135,20090819,7.09,7.10,6.86,6.97,6200000
0136,20090819,1.54,1.54,1.44,1.49,915800
0137,20090819,2.40,2.42,2.25,2.30,711000
0138,20090819,0.80,0.80,0.77,0.77,64250
0139,20090819,0.14,0.14,0.137,0.138,1050000
0140,20090819,0.15,0.15,0.15,0.15,0
0141,20090819,0.63,0.63,0.63,0.63,0
0142,20090819,4.89,4.89,4.62,4.64,5420018
0143,20090819,0.051,0.053,0.048,0.051,2742000
0144,20090819,26.35,26.80,25.50,26.05,3611637
0145,20090819,1.24,1.24,1.24,1.24,0
0146,20090819,1.58,1.58,1.57,1.58,50000
0147,20090819,0.78,1.10,0.78,1.02,58056000
0148,20090819,22.30,22.65,21.50,21.80,669424
0149,20090819,0.193,0.198,0.184,0.185,20295000
0151,20090819,4.50,4.69,4.41,4.61,7712000
0152,20090819,0.58,0.59,0.56,0.56,52390000
0154,20090819,1.03,1.03,0.98,0.99,3732000
0155,20090819,0.118,0.119,0.113,0.113,40115000
0156,20090819,0.152,0.152,0.151,0.152,1072000
0157,20090819,1.32,1.36,1.32,1.36,490000
0158,20090819,60.90,60.90,60.90,60.90,0
0159,20090819,1.04,1.04,1.04,1.04,432000
0160,20090819,2.42,2.42,2.39,2.40,472000
0161,20090819,2.24,2.26,2.08,2.20,864000
0162,20090819,0.36,0.36,0.36,0.36,0
0163,20090819,1.11,1.12,1.08,1.10,2866000
0164,20090819,0.38,0.385,0.38,0.385,700000
0165,20090819,20.50,20.90,18.88,18.92,13172000
0166,20090819,0.46,0.46,0.435,0.44,126612000
0167,20090819,0.201,0.203,0.191,0.195,804000
0168,20090819,25.70,26.65,25.25,26.30,1017300
0169,20090819,0.30,0.30,0.30,0.30,100000
0170,20090819,4.40,4.40,4.40,4.40,5000
0171,20090819,1.26,1.27,1.24,1.24,4240000
0172,20090819,0.58,0.61,0.58,0.59,1291500
0173,20090819,2.61,2.68,2.48,2.57,3313000
0174,20090819,0.62,0.62,0.62,0.62,0
0175,20090819,1.88,1.96,1.85,1.93,58845000
0176,20090819,0.17,0.171,0.166,0.166,1128037
0177,20090819,5.93,6.10,5.80,5.98,6322000
0178,20090819,3.45,3.48,3.35,3.45,2869666
0179,20090819,3.27,3.40,3.20,3.26,45750444
0180,20090819,0.355,0.355,0.355,0.355,0
0181,20090819,0.53,0.53,0.53,0.53,420000
0182,20090819,0.79,0.81,0.75,0.75,85790000
0183,20090819,4.90,4.90,4.90,4.90,0
0184,20090819,3.26,3.45,3.24,3.28,202000
0185,20090819,0.08,0.08,0.08,0.08,100000
0186,20090819,0.71,0.78,0.70,0.72,132000
0187,20090819,1.88,1.88,1.80,1.82,420000
0188,20090819,0.18,0.18,0.18,0.18,2000
0189,20090819,0.88,0.88,0.87,0.88,382000
0190,20090819,0.58,0.60,0.57,0.58,8525750
0191,20090819,0.415,0.42,0.415,0.415,2470600
0192,20090819,0.01,0.01,0.01,0.01,0
0193,20090819,0.046,0.046,0.043,0.043,40315000
0194,20090819,6.01,6.03,5.97,6.00,544000
0195,20090819,2.41,2.41,2.39,2.39,170000
0196,20090819,1.78,1.85,1.78,1.85,13252698
0197,20090819,0.385,0.39,0.365,0.37,10585000
0198,20090819,0.245,0.245,0.23,0.243,1308275
0199,20090819,1.13,1.13,1.08,1.08,375200
0200,20090819,4.40,4.40,4.14,4.16,7376603
0201,20090819,0.13,0.13,0.129,0.129,650000
0202,20090819,0.114,0.118,0.109,0.111,159500000
0203,20090819,3.66,3.87,3.65,3.73,40971000
0204,20090819,1.35,1.35,1.29,1.29,652000
0205,20090819,0.163,0.169,0.158,0.169,1232000
0207,20090819,0.78,0.78,0.78,0.78,0
0208,20090819,1.17,1.18,1.12,1.13,9335000
0209,20090819,0.35,0.35,0.35,0.35,0
0210,20090819,4.82,5.29,4.78,5.14,6432000
0211,20090819,0.016,0.016,0.016,0.016,0
0212,20090819,10.50,10.50,10.50,10.50,0
0213,20090819,0.39,0.39,0.39,0.39,14000
0214,20090819,0.78,0.82,0.77,0.78,343318
0215,20090819,1.08,1.16,1.08,1.15,6526000
0216,20090819,0.95,0.95,0.95,0.95,0
0217,20090819,0.56,0.57,0.52,0.53,6298000
0218,20090819,3.91,4.03,3.79,3.81,3212000
0219,20090819,0.70,0.70,0.70,0.70,2000
0220,20090819,4.37,4.50,4.00,4.08,5303000
0221,20090819,0.29,0.29,0.29,0.29,0
0222,20090819,3.52,3.55,3.40,3.42,1214000
0223,20090819,0.435,0.435,0.435,0.435,0
0224,20090819,0.60,0.60,0.60,0.60,0
0225,20090819,4.15,4.15,4.15,4.15,0
0226,20090819,2.79,2.85,2.72,2.78,2001500
0227,20090819,1.03,1.06,1.00,1.02,4896000
0228,20090819,0.485,0.50,0.455,0.465,46938000
0229,20090819,0.70,0.70,0.69,0.70,322000
0230,20090819,1.94,2.09,1.90,1.92,15323000
0231,20090819,0.14,0.146,0.137,0.137,3525000
0232,20090819,0.26,0.26,0.245,0.25,8488000
0233,20090819,0.72,0.72,0.68,0.69,26020000
0234,20090819,0.129,0.13,0.129,0.13,344000
0235,20090819,0.315,0.315,0.29,0.29,43185000
0236,20090819,1.21,1.21,1.21,1.21,12000
0237,20090819,4.00,4.00,4.00,4.00,0
0239,20090819,1.35,1.35,1.31,1.35,70000
0240,20090819,0.30,0.30,0.27,0.275,6030000
0241,20090819,0.26,0.26,0.25,0.25,692000
0242,20090819,5.19,5.30,5.12,5.13,2828000
0243,20090819,0.36,0.365,0.35,0.35,913000
0244,20090819,0.285,0.285,0.245,0.27,841000
0245,20090819,0.089,0.095,0.087,0.088,20140000
0246,20090819,6.46,6.50,6.30,6.40,695500
0247,20090819,27.80,27.80,27.80,27.80,0
0248,20090819,0.237,0.26,0.237,0.26,1484000
0250,20090819,0.046,0.046,0.043,0.045,6540000
0251,20090819,3.15,3.30,3.11,3.29,128000
0252,20090819,1.76,1.76,1.76,1.76,0
0253,20090819,0.87,0.87,0.87,0.87,6000
0254,20090819,0.265,0.27,0.25,0.25,3180000
0255,20090819,3.18,3.18,3.12,3.12,112000
0256,20090819,0.77,0.78,0.75,0.77,11002000
0257,20090819,2.87,2.95,2.80,2.89,4491500
0258,20090819,3.14,3.14,3.07,3.10,1192821
0259,20090819,0.42,0.42,0.42,0.42,0
0260,20090819,0.25,0.25,0.236,0.236,3250000
0261,20090819,0.01,0.011,0.01,0.01,132100000
0262,20090819,0.40,0.41,0.39,0.405,840000
0263,20090819,0.202,0.204,0.19,0.192,22200000
0264,20090819,0.54,0.54,0.54,0.54,48000
0265,20090819,0.51,0.51,0.50,0.51,35000
0266,20090819,6.75,6.75,6.75,6.75,0
0267,20090819,22.50,23.30,21.40,22.05,10973872
0268,20090819,1.34,1.35,1.28,1.29,4962000
0269,20090819,0.111,0.112,0.109,0.11,23503600
0270,20090819,4.05,4.05,3.87,3.88,8623157
0271,20090819,0.60,0.61,0.60,0.61,233000
0272,20090819,4.81,4.82,4.61,4.72,12048050
0273,20090819,1.11,1.12,1.09,1.11,3166184
0274,20090819,0.44,0.445,0.43,0.435,7172000
0275,20090819,0.53,0.53,0.50,0.51,1230396
0276,20090819,2.77,2.83,2.68,2.76,14881886
0277,20090819,3.45,3.45,3.45,3.45,0
0278,20090819,1.80,1.80,1.80,1.80,8000
0279,20090819,0.12,0.12,0.12,0.12,0
0280,20090819,0.84,0.84,0.83,0.83,190000
0281,20090819,0.295,0.31,0.295,0.31,304000
0282,20090819,1.04,1.06,1.01,1.03,710000
0283,20090819,3.06,3.06,3.00,3.04,102000
0285,20090819,3.95,4.07,3.80,3.85,15127424
0286,20090819,0.315,0.33,0.29,0.30,3386000
0287,20090819,3.70,3.70,3.70,3.70,0
0288,20090819,0.59,0.59,0.53,0.53,1350000
0289,20090819,10.04,10.10,10.04,10.04,26000
0290,20090819,0.42,0.445,0.415,0.415,1560000
0291,20090819,20.60,20.95,19.62,19.78,3545727
0292,20090819,0.042,0.042,0.04,0.04,5442700
0293,20090819,11.74,11.74,11.30,11.36,4500089
0294,20090819,1.47,1.47,1.44,1.45,488000
0295,20090819,0.114,0.122,0.063,0.074,1067902016
0296,20090819,0.74,0.74,0.71,0.71,135000
0297,20090819,4.09,4.16,4.01,4.02,12248062
0298,20090819,0.39,0.39,0.375,0.375,1184000
0299,20090819,0.93,0.94,0.91,0.91,1906000
0300,20090819,6.18,6.30,5.95,6.08,618200
0302,20090819,75.80,76.80,75.20,75.20,167405
0303,20090819,59.10,62.00,59.10,61.95,898012
0304,20090819,1.50,1.50,1.50,1.50,0
0305,20090819,0.80,0.80,0.72,0.77,240000
0306,20090819,1.24,1.24,1.24,1.22,10000
0307,20090819,0.099,0.10,0.096,0.10,2016000
0308,20090819,1.65,1.67,1.61,1.62,36411600
0309,20090819,0.25,0.28,0.25,0.25,2813000
0310,20090819,0.83,0.83,0.83,0.83,0
0311,20090819,0.81,0.83,0.79,0.80,1030000
0313,20090819,0.44,0.44,0.44,0.44,0
0315,20090819,5.56,5.60,5.50,5.50,90500
0316,20090819,40.80,42.00,40.30,40.65,1430000
0317,20090819,16.60,16.94,15.88,16.10,1804000
0318,20090819,0.193,0.198,0.183,0.186,16125000
0319,20090819,1.54,1.62,1.54,1.58,1148000
0320,20090819,0.70,0.70,0.70,0.70,50000
0321,20090819,6.00,6.14,6.00,6.05,1466259
0322,20090819,14.00,14.24,13.84,13.90,2209000
0323,20090819,5.25,5.34,5.00,5.05,71285752
0326,20090819,0.232,0.232,0.219,0.222,8480523
0328,20090819,2.75,2.75,2.74,2.75,84000
0329,20090819,0.196,0.207,0.196,0.20,2212000
0330,20090819,59.50,61.60,58.50,59.50,5586940
0332,20090819,0.134,0.135,0.127,0.132,4812000
0333,20090819,0.36,0.375,0.36,0.365,1128000
0334,20090819,0.30,0.30,0.265,0.275,2112000
0335,20090819,0.95,0.96,0.95,0.96,70000
0336,20090819,8.00,8.10,7.87,7.87,6852893
0337,20090819,2.88,2.89,2.75,2.76,945000
0338,20090819,3.60,3.65,3.40,3.48,27315000
0339,20090819,0.39,0.39,0.39,0.39,0
0340,20090819,0.39,0.39,0.365,0.365,37330000
0341,20090819,16.28,16.60,16.28,16.60,458000
0342,20090819,0.68,0.68,0.60,0.65,13532000
0343,20090819,0.46,0.47,0.46,0.465,197400
0345,20090819,4.53,4.67,4.53,4.63,612600
0346,20090819,0.79,0.79,0.71,0.72,29930000
0347,20090819,14.88,15.88,14.88,15.16,29702230
0348,20090819,0.172,0.18,0.17,0.179,2420000
0349,20090819,14.78,15.46,14.70,15.06,2820036
0350,20090819,1.74,1.77,1.65,1.74,1278000
0351,20090819,0.155,0.156,0.151,0.155,26832000
0352,20090819,0.40,0.43,0.36,0.36,224000
0353,20090819,0.181,0.183,0.173,0.174,53518000
0355,20090819,0.41,0.415,0.395,0.40,2385600
0356,20090819,0.48,0.48,0.48,0.48,0
0357,20090819,4.90,5.10,4.80,5.10,588000
0358,20090819,16.62,16.82,15.52,15.98,36767124
0359,20090819,0.68,0.68,0.66,0.68,1392000
0360,20090819,1.50,1.53,1.35,1.49,336000
0361,20090819,0.38,0.38,0.38,0.38,82000
0362,20090819,0.154,0.171,0.154,0.159,192317744
0363,20090819,36.35,38.30,36.35,37.95,2829400
0364,20090819,0.38,0.38,0.365,0.37,1436000
0365,20090819,0.209,0.209,0.209,0.209,164000
0366,20090819,3.86,3.91,3.83,3.85,528000
0367,20090819,0.60,0.60,0.58,0.59,904000
0368,20090819,3.83,3.87,3.73,3.78,5823500
0369,20090819,1.92,1.92,1.87,1.92,304000
0370,20090819,0.051,0.051,0.048,0.049,36712000
0371,20090819,1.47,1.52,1.43,1.49,9020000
0372,20090819,0.50,0.50,0.48,0.48,3535000
0373,20090819,16.60,17.00,16.60,17.00,6000
0374,20090819,2.08,2.08,2.07,2.07,180000
0375,20090819,4.48,4.50,4.45,4.50,22000
0376,20090819,0.10,0.10,0.10,0.10,0
0377,20090819,0.95,0.95,0.95,0.90,11100
0378,20090819,1.76,1.76,1.70,1.70,81400
0379,20090819,0.30,0.30,0.275,0.28,3730000
0380,20090819,0.059,0.059,0.053,0.056,23760000
0381,20090819,0.219,0.231,0.212,0.214,4330000
0382,20090819,0.275,0.285,0.275,0.275,4300000
0383,20090819,1.04,1.04,1.04,1.04,52400
0384,20090819,2.24,2.24,2.14,2.16,6462000
0385,20090819,0.28,0.31,0.28,0.31,504000
0386,20090819,6.54,6.80,6.51,6.67,213082080
0387,20090819,0.56,0.56,0.54,0.54,952000
0388,20090819,143.00,145.00,141.00,142.20,6165878
0390,20090819,7.00,7.06,6.75,6.85,34002000
0391,20090819,0.54,0.58,0.50,0.51,4830000
0392,20090819,38.65,38.65,37.55,37.75,497818
0393,20090819,2.25,2.25,2.25,2.25,146000
0395,20090819,4.98,4.98,4.47,4.51,70400
0396,20090819,1.12,1.13,1.12,1.13,138000
0397,20090819,0.62,0.63,0.60,0.61,7576480
0398,20090819,1.73,1.73,1.61,1.62,607200
0399,20090819,0.385,0.40,0.38,0.39,12621200
0402,20090819,0.36,0.365,0.35,0.35,670000
0403,20090819,0.63,0.63,0.62,0.63,1620000
0404,20090819,0.75,0.76,0.74,0.76,172000
0405,20090819,2.72,2.76,2.70,2.71,2204843
0406,20090819,1.15,1.19,1.14,1.14,202000
0408,20090819,4.56,4.56,4.42,4.42,102000
0409,20090819,0.40,0.40,0.39,0.395,2778000
0410,20090819,4.44,4.52,4.33,4.40,11963500
0411,20090819,3.25,3.25,3.25,3.25,5445
0412,20090819,0.96,0.96,0.93,0.94,4030800
0413,20090819,0.365,0.365,0.33,0.33,2694000
0416,20090819,3.36,3.36,3.36,3.36,0
0417,20090819,2.09,2.13,2.05,2.05,216000
0418,20090819,0.36,0.37,0.36,0.36,1156000
0419,20090819,0.047,0.047,0.045,0.046,35650000
0420,20090819,0.97,1.00,0.95,0.95,3374000
0422,20090819,0.92,0.95,0.90,0.92,825000
0423,20090819,1.58,1.58,1.56,1.57,162000
0425,20090819,7.35,7.45,7.28,7.31,1986000
0426,20090819,0.259,0.259,0.259,0.259,0
0428,20090819,4.91,4.91,4.81,4.85,458000
0430,20090819,0.102,0.109,0.102,0.105,1200000
0431,20090819,0.385,0.385,0.35,0.38,84000
0432,20090819,2.15,2.15,2.06,2.11,884000
0433,20090819,0.57,0.60,0.55,0.56,40936248
0435,20090819,1.73,1.75,1.71,1.73,3379000
0438,20090819,0.52,0.54,0.50,0.52,2632000
0439,20090819,0.025,0.025,0.025,0.025,0
0440,20090819,36.25,37.55,36.25,37.15,616532
0444,20090819,0.63,0.63,0.63,0.63,0
0448,20090819,0.53,0.53,0.51,0.51,660054
0449,20090819,3.04,3.09,2.93,3.03,508000
0450,20090819,1.98,1.98,1.94,1.96,596000
0451,20090819,1.41,1.41,1.41,1.41,0
0455,20090819,0.54,0.58,0.52,0.57,206000
0456,20090819,0.265,0.265,0.265,0.265,0
0457,20090819,0.72,0.72,0.71,0.72,208000
0458,20090819,1.56,1.56,1.56,1.56,10000
0462,20090819,0.58,0.59,0.55,0.59,1048000
0464,20090819,0.49,0.49,0.455,0.465,1252000
0467,20090819,0.50,0.51,0.48,0.48,5240000
0469,20090819,0.205,0.21,0.205,0.209,260000
0471,20090819,0.10,0.101,0.098,0.099,4755000
0472,20090819,0.49,0.54,0.49,0.52,800000
0474,20090819,1.12,1.15,1.05,1.06,10928531
0475,20090819,0.49,0.49,0.49,0.49,108000
0476,20090819,0.57,0.58,0.54,0.54,480000
0477,20090819,1.08,1.16,1.05,1.08,4348000
0479,20090819,0.025,0.025,0.025,0.025,0
0480,20090819,3.15,3.15,3.10,3.11,480000
0482,20090819,0.89,0.92,0.89,0.92,130000
0483,20090819,1.35,1.36,1.35,1.35,182000
0485,20090819,0.355,0.355,0.335,0.335,677500
0487,20090819,0.34,0.355,0.34,0.34,1632000
0488,20090819,0.126,0.129,0.126,0.127,18082000
0489,20090819,8.40,8.58,8.02,8.06,19300340
0491,20090819,0.043,0.043,0.041,0.043,5096000
0493,20090819,2.31,2.35,2.23,2.24,159949584
0494,20090819,28.10,28.25,26.05,26.70,11230309
0495,20090819,0.18,0.18,0.18,0.18,0
0496,20090819,1.10,1.11,1.10,1.11,101000
0497,20090819,0.211,0.231,0.207,0.22,763014720
0498,20090819,0.375,0.38,0.345,0.35,18999060
0499,20090819,1.24,1.24,1.22,1.22,144000
0500,20090819,0.58,0.59,0.56,0.57,2660000
0501,20090819,0.00,0.00,0.00,0.00,0
0502,20090819,0.58,0.58,0.58,0.58,0
0504,20090819,0.037,0.037,0.037,0.037,600000
0505,20090819,1.24,1.24,1.19,1.20,743000
0506,20090819,5.20,5.20,5.00,5.01,890000
0508,20090819,1.28,1.28,1.28,1.28,0
0509,20090819,0.27,0.27,0.27,0.27,360000
0511,20090819,32.60,33.35,32.60,32.95,530000
0512,20090819,0.385,0.42,0.385,0.42,100000
0513,20090819,0.93,0.93,0.93,0.93,0
0515,20090819,0.77,0.77,0.77,0.77,0
0516,20090819,0.17,0.172,0.166,0.17,1440000
0517,20090819,3.21,3.24,3.08,3.18,1566000
0518,20090819,1.53,1.53,1.51,1.51,136000
0519,20090819,0.43,0.435,0.37,0.39,4900000
0521,20090819,0.58,0.58,0.53,0.53,1186000
0522,20090819,48.70,50.25,47.70,48.35,417600
0524,20090819,0.41,0.425,0.41,0.425,30000
0525,20090819,3.72,3.75,3.58,3.60,10100188
0526,20090819,0.209,0.216,0.199,0.199,4103000
0527,20090819,0.33,0.33,0.33,0.33,0
0528,20090819,0.35,0.35,0.35,0.35,88000
0528,20090819,0.35,0.35,0.35,0.35,88000
0529,20090819,1.28,1.28,1.28,1.28,24000
0530,20090819,0.60,0.60,0.59,0.59,1360000
0531,20090819,1.39,1.41,1.38,1.41,2670000
0532,20090819,0.77,0.77,0.77,0.77,0
0533,20090819,1.93,1.95,1.88,1.90,437000
0535,20090819,0.15,0.153,0.143,0.15,1170000
0536,20090819,0.94,0.94,0.92,0.93,508000
0538,20090819,5.45,5.50,5.18,5.20,1217000
0539,20090819,1.07,1.09,1.06,1.08,2125000
0542,20090819,0.066,0.07,0.064,0.064,4530000
0543,20090819,1.75,1.77,1.71,1.71,861000
0544,20090819,0.069,0.069,0.059,0.06,203150000
0546,20090819,3.21,3.31,3.10,3.15,8480000
0547,20090819,0.126,0.126,0.12,0.121,8380000
0548,20090819,3.94,4.02,3.71,3.78,2859269
0549,20090819,0.60,0.62,0.57,0.60,1336000
0550,20090819,0.91,0.91,0.91,0.90,90000
0551,20090819,20.80,21.90,20.80,21.20,1891608
0552,20090819,4.55,4.61,4.41,4.52,11166000
0553,20090819,1.84,1.89,1.78,1.80,786000
0554,20090819,0.335,0.35,0.335,0.345,392000
0555,20090819,0.68,0.68,0.65,0.66,34769600
0556,20090819,1.20,1.24,1.18,1.18,402000
0557,20090819,0.65,0.65,0.65,0.65,0
0558,20090819,0.72,0.72,0.72,0.72,0
0559,20090819,0.42,0.425,0.405,0.405,2370000
0560,20090819,1.17,1.18,1.15,1.16,472000
0563,20090819,4.95,4.95,4.95,4.95,0
0565,20090819,0.245,0.248,0.241,0.248,250000
0566,20090819,1.30,1.30,1.25,1.25,248000
0567,20090819,0.58,0.58,0.54,0.58,240000
0568,20090819,0.98,1.01,0.95,0.95,4580000
0568,20090819,0.98,1.01,0.95,0.95,4580000
0569,20090819,4.08,4.11,3.72,3.76,3548000
0570,20090819,0.72,0.77,0.72,0.76,668000
0571,20090819,1.12,1.12,1.07,1.09,812000
0572,20090819,0.29,0.29,0.29,0.29,0
0573,20090819,2.30,2.35,2.29,2.35,68000
0575,20090819,0.25,0.26,0.249,0.25,11989545
0576,20090819,6.61,6.98,6.61,6.92,15330579
0577,20090819,0.56,0.56,0.56,0.56,0
0578,20090819,0.77,0.77,0.68,0.69,26543600
0581,20090819,2.09,2.10,2.05,2.10,1198000
0582,20090819,1.66,1.66,1.66,1.66,0
0583,20090819,1.30,1.30,1.25,1.26,1126000
0585,20090819,0.31,0.315,0.295,0.30,17664000
0586,20090819,0.00,0.00,0.00,0.00,0
0587,20090819,0.94,0.94,0.92,0.92,432000
0588,20090819,3.02,3.02,2.80,2.88,3980000
0589,20090819,18.62,19.18,18.02,18.78,458742
0590,20090819,3.65,3.73,3.65,3.67,450000
0592,20090819,0.355,0.415,0.35,0.385,21904000
0593,20090819,3.20,3.20,3.20,3.20,100406
0595,20090819,0.365,0.365,0.365,0.365,0
0597,20090819,0.16,0.165,0.159,0.165,24369772
0598,20090819,1.83,1.85,1.76,1.77,3551000
0599,20090819,0.73,0.77,0.73,0.75,112620
0600,20090819,0.25,0.26,0.25,0.255,2864000
0601,20090819,0.177,0.21,0.177,0.208,584000
0602,20090819,0.38,0.38,0.38,0.38,0
0603,20090819,0.49,0.51,0.48,0.485,6532450
0604,20090819,3.30,3.30,3.08,3.13,14652808
0605,20090819,0.365,0.375,0.355,0.37,6836000
0606,20090819,5.02,5.08,4.95,5.07,6046000
0607,20090819,0.48,0.48,0.48,0.48,0
0608,20090819,1.85,2.10,1.85,1.85,482000
0609,20090819,0.50,0.50,0.50,0.50,180000
0610,20090819,1.50,1.57,1.50,1.57,202000
0611,20090819,0.59,0.59,0.56,0.56,2254000
0612,20090819,0.11,0.11,0.107,0.109,544000
0613,20090819,0.092,0.092,0.086,0.088,26130000
0616,20090819,0.125,0.125,0.125,0.125,0
0617,20090819,1.61,1.61,1.61,1.61,72000
0618,20090819,0.245,0.25,0.241,0.25,472000
0619,20090819,0.08,0.083,0.078,0.082,4220000
0620,20090819,0.044,0.047,0.044,0.044,9760000
0621,20090819,1.75,1.79,1.66,1.71,1226000
0622,20090819,0.107,0.108,0.104,0.106,10527320
0623,20090819,2.18,2.24,2.15,2.22,199000
0625,20090819,2.95,2.97,2.89,2.89,231000
0626,20090819,4.04,4.13,4.04,4.12,304000
0627,20090819,0.014,0.014,0.014,0.014,0
0628,20090819,0.305,0.305,0.285,0.29,12376249
0629,20090819,1.15,1.15,1.08,1.12,638000
0630,20090819,0.17,0.17,0.165,0.165,1826000
0632,20090819,0.51,0.52,0.50,0.52,970000
0635,20090819,2.00,2.04,1.99,1.99,163000
0636,20090819,3.40,3.47,3.35,3.40,1476000
0637,20090819,1.02,1.02,0.99,1.00,188000
0638,20090819,1.35,1.35,1.35,1.35,54000
0639,20090819,5.35,5.43,5.20,5.22,51233768
0641,20090819,2.00,2.03,1.95,2.03,314000
0643,20090819,0.27,0.275,0.27,0.28,200000
0645,20090819,0.78,0.80,0.77,0.77,290000
0646,20090819,0.175,0.175,0.175,0.175,0
0647,20090819,0.166,0.179,0.165,0.173,736000
0648,20090819,0.062,0.062,0.058,0.059,17044000
0650,20090819,0.345,0.345,0.345,0.345,0
0651,20090819,0.51,0.51,0.485,0.495,8055200
0653,20090819,4.76,4.79,4.68,4.69,262000
0655,20090819,0.69,0.70,0.69,0.70,716060
0656,20090819,5.62,5.74,5.50,5.66,5643500
0657,20090819,0.365,0.385,0.36,0.385,496000
0658,20090819,17.50,17.76,17.30,17.50,6109000
0659,20090819,14.74,15.30,14.72,15.06,293401
0660,20090819,0.225,0.23,0.21,0.214,1630000
0661,20090819,0.96,0.99,0.89,0.91,45163000
0662,20090819,2.38,2.40,2.38,2.40,72000
0663,20090819,0.145,0.145,0.132,0.14,12840000
0665,20090819,2.35,2.45,2.31,2.39,2766620
0666,20090819,0.165,0.165,0.162,0.165,1900000
0667,20090819,1.14,1.14,1.11,1.12,1038000
0668,20090819,1.82,1.82,1.78,1.80,100000
0669,20090819,6.46,6.84,6.46,6.68,8137000
0670,20090819,2.38,2.40,2.29,2.32,7480000
0672,20090819,3.23,3.25,3.00,3.18,703000
0673,20090819,0.30,0.30,0.30,0.30,0
0674,20090819,0.37,0.375,0.355,0.355,117504000
0675,20090819,0.222,0.23,0.221,0.221,434000
0676,20090819,1.36,1.36,1.36,1.36,0
0677,20090819,0.39,0.395,0.385,0.395,11389000
0678,20090819,1.88,1.88,1.78,1.85,370133
0679,20090819,0.355,0.355,0.355,0.365,10000
0680,20090819,0.077,0.079,0.075,0.075,23750000
0681,20090819,0.25,0.25,0.239,0.24,5802000
0682,20090819,4.54,4.62,4.45,4.46,10150341
0683,20090819,36.30,37.30,35.90,36.20,4519957
0684,20090819,1.51,1.54,1.50,1.53,920000
0685,20090819,1.05,1.05,1.05,1.05,10000
0686,20090819,0.72,0.75,0.72,0.73,420000
0687,20090819,1.02,1.02,1.00,1.00,1010000
0688,20090819,17.50,17.58,16.78,16.82,24064940
0689,20090819,0.295,0.30,0.28,0.285,33440000
0690,20090819,0.089,0.091,0.085,0.087,109210000
0691,20090819,4.63,4.84,4.61,4.66,8769000
0692,20090819,0.198,0.198,0.198,0.198,10000
0693,20090819,1.50,1.50,1.50,1.50,0
0694,20090819,4.68,4.69,4.37,4.47,10319741
0696,20090819,5.30,5.36,5.20,5.29,2460000
0697,20090819,1.45,1.47,1.39,1.42,40984000
0698,20090819,0.225,0.23,0.22,0.221,5490000
0700,20090819,114.70,115.00,111.00,112.10,5771080
0701,20090819,0.18,0.18,0.18,0.18,40000
0702,20090819,0.25,0.255,0.245,0.247,6745000
0703,20090819,0.395,0.41,0.39,0.39,1542000
0704,20090819,0.395,0.41,0.36,0.405,340000
0705,20090819,2.50,2.64,2.43,2.50,460000
0706,20090819,0.325,0.33,0.305,0.315,5750000
0707,20090819,0.33,0.415,0.32,0.355,66431000
0708,20090819,0.25,0.29,0.25,0.275,65000
0709,20090819,2.40,2.40,2.30,2.34,1474000
0710,20090819,2.53,2.75,2.53,2.67,2987000
0711,20090819,0.52,0.52,0.50,0.50,979625
0713,20090819,0.16,0.16,0.16,0.16,10000
0715,20090819,0.58,0.58,0.56,0.58,2826000
0716,20090819,1.34,1.43,1.33,1.37,29288000
0717,20090819,0.42,0.44,0.41,0.42,4026000
0718,20090819,0.395,0.40,0.37,0.40,1235000
0719,20090819,2.29,2.42,2.21,2.32,2024000
0720,20090819,0.33,0.33,0.33,0.33,1248000
0721,20090819,0.10,0.10,0.097,0.097,640000
0722,20090819,2.05,2.05,2.04,2.05,980000
0723,20090819,0.078,0.08,0.075,0.075,101640000
0724,20090819,0.30,0.305,0.28,0.29,14760000
0725,20090819,0.68,0.69,0.68,0.68,308000
0726,20090819,0.30,0.35,0.30,0.35,12000
0727,20090819,0.66,0.66,0.63,0.65,2740000
0728,20090819,3.83,3.89,3.71,3.76,76194000
0729,20090819,0.132,0.133,0.132,0.133,1172000
0730,20090819,0.445,0.445,0.445,0.445,0
0731,20090819,0.75,0.85,0.75,0.82,1054000
0732,20090819,7.40,7.43,7.30,7.36,436000
0733,20090819,2.09,2.09,1.95,1.95,966000
0735,20090819,0.57,0.57,0.51,0.52,48700000
0736,20090819,0.19,0.19,0.13,0.135,302824992
0737,20090819,4.54,4.73,4.54,4.65,1108739
0738,20090819,1.04,1.04,0.96,0.96,252000
0739,20090819,2.36,2.44,2.20,2.27,8641000
0743,20090819,4.75,4.82,4.63,4.72,8627500
0745,20090819,0.19,0.202,0.182,0.189,1204000
0746,20090819,1.80,1.86,1.80,1.85,452000
0747,20090819,0.60,0.60,0.60,0.60,0
0749,20090819,0.148,0.148,0.148,0.148,0
0750,20090819,3.75,4.05,3.72,3.88,17018000
0751,20090819,2.68,2.71,2.62,2.65,2294000
0752,20090819,1.10,1.13,1.06,1.13,622000
0753,20090819,4.42,4.49,4.16,4.33,17344600
0754,20090819,12.38,12.38,11.50,11.78,4551000
0755,20090819,0.28,0.285,0.275,0.285,7845000
0756,20090819,0.84,0.84,0.84,0.84,4000
0757,20090819,2.40,2.51,2.31,2.36,7115000
0758,20090819,0.305,0.315,0.295,0.31,1511000
0759,20090819,0.155,0.155,0.155,0.155,0
0760,20090819,0.56,0.59,0.52,0.55,19560000
0761,20090819,0.196,0.20,0.185,0.199,13382000
0762,20090819,10.74,10.86,10.42,10.52,22372780
0763,20090819,34.90,36.55,34.20,35.80,3573459
0764,20090819,0.53,0.54,0.53,0.54,119000
0765,20090819,0.43,0.43,0.43,0.43,150000
0766,20090819,0.28,0.285,0.255,0.27,11320000
0767,20090819,0.186,0.187,0.173,0.175,1620000
0768,20090819,0.072,0.078,0.072,0.077,108000
0769,20090819,1.35,1.38,1.30,1.31,9852000
0770,20090819,1.65,1.65,1.65,1.65,3000
0771,20090819,3.40,3.50,3.40,3.49,3276000
0773,20090819,7.83,8.30,7.69,8.23,11631200
0789,20090819,0.70,0.70,0.67,0.67,394000
0794,20090819,1.20,1.28,1.20,1.28,1330000
0800,20090819,3.82,3.83,3.60,3.62,6219000
0802,20090819,7.85,7.94,7.69,7.70,304268
0806,20090819,3.42,3.45,3.28,3.35,1796000
0808,20090819,1.19,1.19,1.17,1.18,1049000
0809,20090819,1.92,1.96,1.79,1.80,12713000
0810,20090819,0.255,0.27,0.24,0.246,14260000
0811,20090819,2.84,2.89,2.79,2.84,2113000
0812,20090819,0.31,0.32,0.31,0.32,388000
0813,20090819,13.90,13.92,13.38,13.60,17910508
0814,20090819,4.82,4.95,4.73,4.74,727000
0817,20090819,2.48,2.51,2.39,2.40,13971600
0818,20090819,1.58,1.59,1.56,1.56,261000
0819,20090819,2.92,3.04,2.86,3.00,16286000
0820,20090819,6.80,7.22,6.67,6.73,514000
0822,20090819,0.43,0.43,0.40,0.40,620000
0823,20090819,17.00,17.18,16.92,17.02,5471953
0825,20090819,5.66,5.90,5.66,5.78,4943000
0826,20090819,2.50,2.50,2.38,2.40,831000
0828,20090819,1.67,1.68,1.62,1.65,700000
0832,20090819,1.99,2.09,1.96,2.05,19748000
0833,20090819,0.44,0.44,0.435,0.435,220000
0834,20090819,1.10,1.12,1.10,1.10,212000
0835,20090819,0.36,0.365,0.34,0.35,4080000
0836,20090819,18.24,18.24,17.38,17.50,5817455
0838,20090819,0.76,0.76,0.75,0.75,350000
0840,20090819,0.82,0.82,0.73,0.76,918000
0841,20090819,1.34,1.35,1.31,1.34,328000
0848,20090819,1.96,2.04,1.94,1.98,7997000
0850,20090819,0.42,0.445,0.395,0.405,79736000
0851,20090819,1.52,1.59,1.46,1.49,2097500
0852,20090819,6.70,6.70,6.70,6.70,0
0855,20090819,1.86,1.89,1.82,1.84,4088000
0856,20090819,1.20,1.21,1.18,1.20,5446000
0857,20090819,8.46,8.58,8.30,8.46,96768248
0858,20090819,1.97,1.97,1.97,1.97,0
0859,20090819,0.44,0.44,0.425,0.425,50000
0860,20090819,0.88,0.90,0.87,0.89,3970515
0861,20090819,6.06,6.21,6.00,6.13,1105800
0862,20090819,3.60,3.80,3.55,3.80,32000
0866,20090819,2.61,2.73,2.57,2.60,16576000
0868,20090819,6.29,6.30,6.05,6.10,6669300
0869,20090819,0.141,0.144,0.141,0.147,116000
0870,20090819,0.65,0.65,0.65,0.65,0
0874,20090819,3.57,3.90,3.57,3.85,9138309
0875,20090819,0.043,0.043,0.043,0.043,0
0876,20090819,0.55,0.55,0.55,0.55,198000
0878,20090819,4.03,4.03,4.00,4.00,72000
0880,20090819,2.79,2.84,2.77,2.79,6036000
0882,20090819,4.56,4.74,4.56,4.61,3165400
0883,20090819,10.22,10.24,9.94,10.04,97236944
0885,20090819,0.117,0.118,0.107,0.114,40569500
0886,20090819,2.98,3.00,2.90,2.91,1192000
0887,20090819,0.255,0.27,0.25,0.255,7600000
0888,20090819,0.61,0.61,0.60,0.60,670000
0889,20090819,1.15,1.15,1.15,1.15,20000
0894,20090819,1.37,1.39,1.29,1.29,666000
0896,20090819,0.70,0.74,0.70,0.72,31950
0897,20090819,0.101,0.101,0.101,0.101,0
0898,20090819,0.16,0.16,0.16,0.16,0
0899,20090819,0.28,0.28,0.265,0.27,9320000
0900,20090819,6.01,6.01,6.01,6.01,0
0901,20090819,0.08,0.08,0.072,0.073,11070000
0902,20090819,5.75,5.86,5.49,5.60,36078676
0903,20090819,4.09,4.17,3.90,4.00,1629669
0904,20090819,8.17,8.24,8.10,8.24,497000
0905,20090819,0.12,0.12,0.12,0.12,0
0906,20090819,0.00,0.00,0.00,0.00,0
0907,20090819,0.61,0.61,0.61,0.61,0
0908,20090819,0.68,0.72,0.66,0.66,390000
0909,20090819,0.68,0.69,0.63,0.67,4234000
0910,20090819,0.33,0.335,0.315,0.315,39914000
0912,20090819,0.66,0.66,0.63,0.64,810000
0913,20090819,0.078,0.078,0.078,0.078,0
0914,20090819,49.30,50.00,48.00,48.30,3391750
0915,20090819,0.56,0.58,0.53,0.56,1466000
0917,20090819,3.99,4.09,3.88,3.92,1031800
0918,20090819,0.146,0.186,0.146,0.165,3714000
0919,20090819,0.76,0.76,0.75,0.75,392000
0921,20090819,1.82,1.87,1.74,1.76,2854000
0922,20090819,0.59,0.65,0.59,0.61,43710000
0925,20090819,0.81,0.81,0.77,0.80,5544000
0927,20090819,1.58,1.58,1.53,1.58,124000
0928,20090819,0.40,0.40,0.40,0.40,0
0929,20090819,0.54,0.54,0.51,0.52,1660000
0931,20090819,0.37,0.385,0.37,0.38,3620000
0933,20090819,3.60,3.68,3.48,3.68,2966000
0934,20090819,1.71,1.72,1.66,1.66,160000
0938,20090819,0.40,0.40,0.385,0.40,1680000
0939,20090819,5.91,5.99,5.77,5.83,424719328
0941,20090819,83.80,84.30,82.35,83.05,22367876
0943,20090819,0.175,0.175,0.137,0.144,66252000
0945,20090819,154.50,156.50,151.40,151.80,484542
0952,20090819,0.355,0.355,0.345,0.355,659600
0959,20090819,0.211,0.227,0.211,0.223,26179000
0963,20090819,1.26,1.26,1.26,1.26,7500
0966,20090819,19.62,21.45,19.40,21.10,6852039
0968,20090819,3.48,3.51,3.40,3.46,1440000
0969,20090819,0.78,0.78,0.78,0.78,0
0970,20090819,0.39,0.395,0.375,0.39,3928000
0978,20090819,0.173,0.173,0.173,0.173,100000
0979,20090819,0.58,0.58,0.55,0.55,240000
0980,20090819,15.70,15.70,15.24,15.48,261000
0981,20090819,0.37,0.375,0.36,0.37,27879020
0982,20090819,3.00,3.00,2.90,2.91,212000
0983,20090819,9.15,9.45,9.06,9.20,1642735
0984,20090819,13.40,13.40,13.40,13.50,4000
0985,20090819,0.285,0.295,0.275,0.28,21103680
0986,20090819,0.65,0.65,0.65,0.65,0
0987,20090819,0.57,0.57,0.53,0.54,642000
0988,20090819,1.27,1.27,1.14,1.16,9941680
0989,20090819,0.184,0.184,0.176,0.178,778000
0990,20090819,0.45,0.92,0.45,0.87,226931952
0991,20090819,4.50,4.58,4.33,4.45,46936200
0992,20090819,3.60,3.62,3.44,3.53,15007206
0993,20090819,0.218,0.229,0.209,0.221,580000
0995,20090819,4.35,4.47,4.28,4.35,1980000
0996,20090819,4.02,4.10,3.77,4.10,6285083
0997,20090819,1.39,1.39,1.39,1.39,0
0998,20090819,4.65,4.74,4.58,4.68,29887000
0999,20090819,0.73,0.74,0.72,0.72,878000
1000,20090819,3.62,3.99,3.62,3.90,155500
1001,20090819,0.63,0.63,0.62,0.62,300000
1003,20090819,2.01,2.03,1.94,1.99,6414000
1004,20090819,1.65,1.65,1.60,1.60,26000
1005,20090819,0.55,0.55,0.54,0.54,152000
1008,20090819,3.40,5.10,3.40,4.80,2607700
1010,20090819,0.27,0.27,0.27,0.27,0
1013,20090819,0.144,0.15,0.138,0.143,29566000
1031,20090819,0.315,0.335,0.29,0.305,59338664
1033,20090819,1.80,1.85,1.73,1.80,14758000
1036,20090819,8.00,8.00,8.00,8.00,0
1037,20090819,0.385,0.40,0.385,0.40,50000
1038,20090819,28.15,28.30,28.00,28.10,1917000
1041,20090819,0.029,0.031,0.028,0.029,117146000
1043,20090819,6.23,6.59,6.18,6.47,1747000
1044,20090819,42.00,42.60,39.60,39.85,3087854
1045,20090819,1.04,1.04,1.03,1.03,100000
1046,20090819,0.083,0.086,0.082,0.083,2215000
1047,20090819,0.355,0.355,0.355,0.355,0
1049,20090819,1.89,1.89,1.88,1.89,79101
1050,20090819,0.65,0.66,0.60,0.61,1028000
1051,20090819,0.52,0.52,0.425,0.435,715882496
1052,20090819,2.90,2.92,2.87,2.90,1682000
1053,20090819,3.37,3.37,3.17,3.21,4827400
1055,20090819,2.47,2.53,2.41,2.45,13825500
1058,20090819,0.33,0.33,0.33,0.36,80000
1059,20090819,0.198,0.20,0.193,0.194,2702742
1060,20090819,0.51,0.52,0.465,0.475,5946151
1062,20090819,0.21,0.218,0.21,0.217,680000
1063,20090819,0.31,0.335,0.30,0.32,107476000
1064,20090819,0.71,0.71,0.71,0.71,0
1065,20090819,2.01,2.03,1.96,1.96,2827000
1068,20090819,12.98,13.16,12.64,12.88,9926000
1070,20090819,4.12,4.21,3.88,4.00,5691113
1071,20090819,2.62,2.68,2.55,2.63,13485000
1072,20090819,34.70,36.20,34.25,35.40,3843329
1073,20090819,0.89,0.89,0.82,0.87,1086000
1076,20090819,0.295,0.295,0.295,0.295,0
1083,20090819,2.54,2.57,2.50,2.52,382000
1088,20090819,30.60,30.85,29.20,29.80,26083860
1093,20090819,4.18,4.40,4.16,4.31,8657000
1094,20090819,0.95,1.00,0.91,0.94,51062000
1097,20090819,0.98,1.02,0.97,1.00,427000
1098,20090819,5.95,6.05,5.83,5.91,956000
1100,20090819,1.15,1.15,1.03,1.03,45000
1104,20090819,0.68,0.68,0.59,0.61,22060000
1105,20090819,0.61,0.61,0.58,0.58,272000
1108,20090819,2.03,2.17,1.93,1.94,38020000
1109,20090819,17.26,17.44,16.00,17.10,17107380
1111,20090819,13.60,14.00,13.60,13.92,31000
1114,20090819,0.91,0.96,0.90,0.92,43336000
1116,20090819,0.72,0.72,0.69,0.70,172000
1118,20090819,0.345,0.35,0.31,0.33,216000
1120,20090819,2.95,2.95,2.90,2.95,152000
1122,20090819,1.40,1.44,1.38,1.40,6782000
1123,20090819,0.46,0.46,0.46,0.46,0
1124,20090819,0.67,0.68,0.65,0.65,3814000
1125,20090819,0.238,0.243,0.238,0.242,4120000
1126,20090819,0.24,0.24,0.24,0.24,10000
1129,20090819,0.28,0.295,0.275,0.28,67204000
1130,20090819,0.131,0.132,0.125,0.126,29000000
1131,20090819,0.85,0.85,0.80,0.80,285000
1132,20090819,3.05,3.05,3.05,3.05,0
1133,20090819,7.71,7.97,7.60,7.64,6022000
1135,20090819,11.72,11.80,11.70,11.80,39500
1136,20090819,3.78,3.90,3.72,3.84,852090
1137,20090819,1.99,2.04,1.97,2.00,190000
1138,20090819,10.00,10.32,9.83,9.90,13767178
1139,20090819,0.149,0.149,0.149,0.149,0
1140,20090819,0.85,0.85,0.85,0.85,0
1141,20090819,0.58,0.58,0.335,0.385,583425984
1142,20090819,0.062,0.069,0.061,0.062,560899968
1149,20090819,0.59,0.73,0.59,0.67,2780000
1155,20090819,2.28,2.31,2.20,2.27,845000
1159,20090819,0.16,0.162,0.15,0.16,380000
1160,20090819,0.44,0.44,0.44,0.44,0
1161,20090819,1.79,1.81,1.73,1.75,812000
1163,20090819,0.38,0.39,0.37,0.385,18080000
1164,20090819,0.181,0.188,0.181,0.182,4620266
1166,20090819,0.157,0.163,0.138,0.142,19141500
1168,20090819,1.18,1.30,1.18,1.26,12109750
1169,20090819,1.55,1.59,1.49,1.55,2982000
1170,20090819,0.81,0.82,0.80,0.80,104000
1171,20090819,11.30,11.74,11.10,11.38,15358368
1172,20090819,0.176,0.176,0.175,0.175,680000
1173,20090819,0.135,0.14,0.135,0.14,1100000
1174,20090819,1.28,1.33,1.27,1.32,7057500
1175,20090819,7.60,7.60,7.60,7.60,0
1176,20090819,1.11,1.17,1.11,1.15,11680000
1177,20090819,1.63,1.70,1.58,1.63,2815997
1179,20090819,0.00,0.00,0.00,0.00,0
1180,20090819,0.031,0.032,0.03,0.031,34770000
1182,20090819,0.125,0.135,0.114,0.116,46740000
1184,20090819,0.96,0.96,0.95,1.04,12000
1185,20090819,0.57,0.59,0.56,0.58,3584000
1186,20090819,11.96,11.96,11.30,11.32,22251000
1187,20090819,1.00,1.00,1.00,1.00,0
1188,20090819,0.177,0.19,0.177,0.188,520000
1189,20090819,0.042,0.042,0.04,0.041,38190000
1191,20090819,0.141,0.148,0.14,0.147,686000
1192,20090819,0.25,0.26,0.243,0.244,4980000
1193,20090819,6.90,6.95,6.69,6.76,249600
1194,20090819,0.65,0.65,0.62,0.62,1800000
1195,20090819,0.38,0.385,0.38,0.38,180000
1196,20090819,0.35,0.355,0.345,0.345,402000
1198,20090819,0.68,0.82,0.66,0.76,2207000
1199,20090819,12.30,12.46,11.72,11.92,6189841
1200,20090819,5.50,5.60,5.29,5.33,4050737
1201,20090819,1.76,1.77,1.76,1.76,386000
1202,20090819,1.74,1.74,1.64,1.66,1038000
1203,20090819,0.96,0.96,0.93,0.95,410000
1205,20090819,2.28,2.33,2.20,2.25,8647626
1207,20090819,0.83,0.86,0.78,0.79,55503300
1208,20090819,2.11,2.11,1.99,2.05,5830210
1211,20090819,42.75,43.80,40.65,41.80,5452816
1212,20090819,11.30,11.60,11.14,11.38,597232
1213,20090819,0.42,0.42,0.42,0.42,0
1215,20090819,0.42,0.42,0.365,0.37,646600000
1217,20090819,0.073,0.075,0.071,0.074,12124000
1218,20090819,0.237,0.237,0.237,0.237,0
1220,20090819,1.01,1.01,1.01,1.01,0
1221,20090819,2.65,2.65,2.65,2.65,0
1222,20090819,0.172,0.172,0.167,0.169,10427520
1223,20090819,0.37,0.37,0.35,0.36,1724000
1224,20090819,4.61,4.83,4.56,4.60,27589400
1225,20090819,0.68,0.68,0.67,0.68,366000
1226,20090819,0.24,0.24,0.24,0.24,4000
1227,20090819,0.14,0.14,0.112,0.116,15068000
1228,20090819,0.049,0.05,0.038,0.039,330609984
1229,20090819,1.40,1.43,1.40,1.43,1562000
1333,20090819,9.17,9.62,9.12,9.39,26709400
1338,20090819,2.95,3.03,2.90,2.91,14064000
1361,20090819,3.65,3.72,3.59,3.63,5368000
1368,20090819,3.92,4.00,3.82,3.90,1898000
1382,20090819,2.57,2.74,2.57,2.66,861000
1383,20090819,1.00,1.00,0.99,0.99,330000
1386,20090819,0.66,0.70,0.64,0.66,3044000
1387,20090819,1.64,1.71,1.63,1.68,79906784
1388,20090819,3.20,3.22,3.16,3.20,306000
1389,20090819,1.83,1.98,1.82,1.94,11643000
1393,20090819,7.09,7.35,6.96,7.02,15864449
1398,20090819,5.29,5.35,5.16,5.27,450345440
1399,20090819,0.84,0.85,0.82,0.84,1898000
1688,20090819,18.70,19.24,18.40,18.60,8491650
1766,20090819,4.27,4.32,4.14,4.19,32243000
1800,20090819,9.30,9.30,8.82,9.08,27414138
1808,20090819,0.365,0.365,0.355,0.365,582000
1812,20090819,5.27,5.75,5.27,5.35,8460500
1813,20090819,5.38,5.64,5.31,5.39,7714500
1818,20090819,11.52,11.52,10.88,10.96,4945000
1828,20090819,2.66,2.71,2.61,2.63,6251600
1832,20090819,3.40,3.78,3.40,3.52,41999
1833,20090819,4.93,4.95,4.71,4.83,2623000
1836,20090819,12.86,12.88,12.72,12.80,57500
1838,20090819,2.13,2.19,2.10,2.11,3782000
1862,20090819,35.50,35.50,34.55,34.55,4600
1868,20090819,2.80,2.90,2.67,2.77,4481500
1880,20090819,7.38,7.57,7.27,7.30,9795000
1881,20090819,1.28,1.28,1.25,1.26,2602000
1882,20090819,2.63,2.84,2.63,2.81,367000
1883,20090819,2.08,2.09,1.94,1.98,2930800
1886,20090819,5.42,5.42,5.25,5.27,4419000
1888,20090819,3.90,4.05,3.84,3.89,622500
1889,20090819,0.79,0.82,0.78,0.80,7190000
1893,20090819,6.63,6.81,6.29,6.37,10211000
1898,20090819,9.98,10.14,9.55,9.79,42440092
1899,20090819,2.90,2.92,2.84,2.85,3530000
1919,20090819,10.34,10.48,9.80,9.99,49601816
1991,20090819,0.81,0.82,0.81,0.81,142000
1997,20090819,2.14,2.21,2.14,2.20,1405000
2000,20090819,0.84,0.85,0.80,0.81,3662000
2002,20090819,2.08,2.08,1.98,1.98,267500
2005,20090819,1.00,1.04,1.00,1.02,2005000
2006,20090819,2.15,2.15,2.05,2.09,4584000
2007,20090819,3.23,3.27,3.11,3.21,22997000
2009,20090819,8.76,8.94,8.51,8.59,19995000
2018,20090819,6.57,7.00,6.56,6.73,2225000
2020,20090819,11.00,11.04,10.30,10.36,7882350
2028,20090819,0.44,0.44,0.43,0.43,372000
2038,20090819,5.01,5.17,4.86,4.87,12766380
2088,20090819,2.06,2.07,1.89,1.95,8061066
2300,20090819,5.25,5.25,5.22,5.24,40000
2302,20090819,9.01,9.16,8.78,8.90,505000
2307,20090819,1.25,1.30,1.21,1.30,1464000
2309,20090819,0.44,0.455,0.42,0.435,107322000
2310,20090819,0.53,0.55,0.52,0.55,1092000
2312,20090819,0.147,0.147,0.132,0.137,1700000
2313,20090819,6.04,6.79,5.98,6.35,12216138
2314,20090819,11.40,11.90,11.40,11.52,5844000
2317,20090819,0.67,0.70,0.66,0.70,4020000
2319,20090819,18.32,18.52,18.06,18.24,5104303
2320,20090819,0.97,0.97,0.97,0.97,0
2322,20090819,0.139,0.147,0.139,0.145,210000
2323,20090819,0.245,0.245,0.23,0.23,164000
2324,20090819,0.26,0.27,0.26,0.26,1060000
2326,20090819,0.08,0.08,0.08,0.08,0
2327,20090819,0.228,0.23,0.224,0.226,1206000
2328,20090819,5.38,5.43,5.16,5.28,24899436
2330,20090819,1.16,1.16,1.16,1.16,0
2332,20090819,1.72,1.73,1.69,1.72,12419000
2333,20090819,7.30,7.56,7.15,7.29,4946228
2336,20090819,0.07,0.07,0.07,0.07,0
2337,20090819,2.20,2.33,2.16,2.18,10692300
2338,20090819,37.70,38.25,36.00,36.20,2142556
2339,20090819,0.73,0.73,0.73,0.73,0
2340,20090819,0.85,0.85,0.85,0.85,0
2341,20090819,1.84,1.84,1.80,1.80,270000
2342,20090819,5.10,5.24,4.87,4.91,2520800
2343,20090819,5.36,5.53,5.26,5.28,21904900
2345,20090819,1.35,1.39,1.28,1.33,5300000
2348,20090819,0.91,0.91,0.90,0.90,636000
2349,20090819,0.365,0.365,0.34,0.355,10832000
2355,20090819,4.50,4.50,4.36,4.36,378000
2356,20090819,8.80,9.03,8.70,8.82,1963200
2357,20090819,2.49,2.56,2.36,2.39,14656000
2358,20090819,0.94,0.94,0.94,0.94,0
2362,20090819,0.335,0.345,0.305,0.31,1409000
2366,20090819,1.57,1.62,1.56,1.57,931196
2368,20090819,2.35,2.35,2.28,2.32,840000
2369,20090819,0.485,0.49,0.47,0.475,4064000
2371,20090819,1.36,1.36,1.23,1.29,352000
2379,20090819,0.92,0.92,0.92,0.92,0
2380,20090819,2.29,2.34,2.27,2.30,8412384
2382,20090819,0.91,0.92,0.89,0.92,505000
2383,20090819,0.55,0.56,0.54,0.55,696000
2387,20090819,10.98,11.10,10.98,11.00,42000
2388,20090819,14.72,15.10,14.54,14.74,12693983
2389,20090819,0.223,0.238,0.208,0.225,980000
2398,20090819,1.01,1.03,0.96,0.99,376000
2600,20090819,8.88,8.93,8.32,8.52,55813432
2618,20090819,0.91,0.93,0.88,0.89,620200
2626,20090819,2.22,2.22,2.11,2.13,8844000
2628,20090819,32.00,32.65,31.50,32.05,52347336
2633,20090819,1.50,1.50,1.50,1.50,0
2662,20090819,0.39,0.41,0.39,0.40,652000
2668,20090819,0.33,0.33,0.33,0.33,0
2678,20090819,0.72,0.72,0.72,0.72,0
2688,20090819,11.52,11.90,11.46,11.80,1940000
2689,20090819,8.15,8.33,7.78,7.86,11174000
2698,20090819,5.00,5.35,5.00,5.21,4393434
2700,20090819,0.099,0.099,0.099,0.099,0
2722,20090819,1.40,1.42,1.34,1.38,14524000
2727,20090819,3.40,3.53,3.36,3.47,84778000
2728,20090819,0.65,0.65,0.65,0.65,32000
2777,20090819,15.40,15.54,14.68,15.04,15280796
2778,20090819,2.86,2.89,2.80,2.82,10294240
2788,20090819,1.82,1.86,1.80,1.82,794000
2800,20090819,20.55,20.70,20.15,20.30,16545131
2801,20090819,19.72,19.72,19.18,19.38,165600
2823,20090819,13.98,14.04,13.18,13.50,208957056
2825,20090819,16.26,16.26,16.26,16.26,0
2827,20090819,34.50,34.70,31.45,32.55,8567770
2833,20090819,205.00,205.00,200.00,200.80,162630
2836,20090819,13.68,13.68,13.20,13.26,678884
2848,20090819,301.00,301.00,301.00,301.00,20
2866,20090819,3.08,3.21,3.00,3.06,82695648
2868,20090819,2.90,2.98,2.76,2.85,7908000
2877,20090819,7.10,7.40,7.08,7.30,194063
2878,20090819,0.77,0.78,0.74,0.76,16098000
2880,20090819,3.25,3.25,3.10,3.16,7400000
2882,20090819,1.23,1.40,1.23,1.33,12093000
2883,20090819,7.37,7.44,7.05,7.21,11584529
2888,20090819,177.90,178.30,172.50,173.20,656636
2889,20090819,1.47,1.54,1.41,1.45,3842000
2898,20090819,1.22,1.22,1.14,1.16,590000
2899,20090819,6.60,6.69,6.35,6.41,31190360
3007,20090819,220.00,220.00,220.00,218.60,50
3015,20090819,702.00,702.00,697.50,697.50,1100
3020,20090819,178.00,178.00,178.00,177.00,90
3024,20090819,23.00,23.20,21.85,22.20,1186000
3036,20090819,104.00,104.00,103.60,103.60,1100
3087,20090819,396.60,397.40,396.60,396.40,240
3300,20090819,1.30,1.33,1.21,1.25,786000
3303,20090819,0.84,0.85,0.78,0.83,576000
3308,20090819,9.30,9.50,8.98,9.03,5968000
3311,20090819,3.57,3.58,3.40,3.46,8232672
3313,20090819,1.68,1.71,1.65,1.71,2445000
3318,20090819,1.37,1.37,1.37,1.37,2000
3322,20090819,0.90,0.97,0.89,0.93,2100000
3323,20090819,15.70,15.78,14.84,15.18,13617821
3328,20090819,9.01,9.35,8.90,9.07,63937696
3330,20090819,2.71,2.75,2.63,2.64,2704000
3331,20090819,5.00,5.12,4.95,5.12,2165000
3335,20090819,0.68,0.80,0.62,0.75,4112000
3336,20090819,5.60,5.72,5.34,5.48,5482000
3337,20090819,0.87,0.88,0.83,0.85,2172000
3339,20090819,4.80,4.90,4.61,4.70,3026000
3344,20090819,0.81,1.07,0.81,1.06,60000
3355,20090819,0.28,0.305,0.28,0.29,5304000
3366,20090819,2.15,2.15,2.01,2.01,156000
3368,20090819,12.34,12.54,12.00,12.18,4671911
3377,20090819,7.58,7.66,7.07,7.45,26021528
3378,20090819,1.47,1.49,1.42,1.43,7016000
3382,20090819,3.02,3.06,2.95,2.95,1858000
3383,20090819,9.35,9.52,9.02,9.26,23420000
3389,20090819,3.18,3.25,3.16,3.18,1896000
3393,20090819,7.01,7.12,6.66,6.68,1634825
3398,20090819,1.15,1.20,1.15,1.19,1246000
3399,20090819,2.12,2.19,2.11,2.11,513000
3800,20090819,2.39,2.39,2.24,2.31,65166000
3808,20090819,8.83,8.94,8.60,8.71,5506000
3813,20090819,1.35,1.40,1.34,1.39,7372034
3818,20090819,5.24,5.39,5.05,5.08,14007000
3823,20090819,0.201,0.24,0.201,0.24,4000
3828,20090819,1.11,1.13,1.06,1.13,34000
3833,20090819,4.49,4.54,4.18,4.34,5546000
3838,20090819,0.74,0.74,0.71,0.74,4204000
3868,20090819,4.11,4.11,3.70,3.72,4545000
3883,20090819,1.50,1.54,1.46,1.46,7727000
3888,20090819,8.22,8.26,7.75,7.98,7714189
3889,20090819,1.59,1.60,1.45,1.49,3366000
3898,20090819,12.00,12.16,11.56,11.82,721000
3899,20090819,3.58,3.58,3.45,3.50,146000
3900,20090819,10.16,10.76,10.16,10.56,9689000
3918,20090819,1.02,1.02,1.01,1.02,416000
3928,20090819,13.80,13.80,13.60,13.78,44500
3933,20090819,2.90,3.00,2.86,2.90,2604000
3938,20090819,0.64,0.64,0.60,0.61,12338000
3968,20090819,17.70,18.10,17.48,17.76,23697136
3983,20090819,4.30,4.34,4.01,4.03,9702000
3988,20090819,3.73,3.76,3.61,3.68,354211328
3989,20090819,0.59,0.61,0.56,0.59,1312000
3993,20090819,6.53,6.54,6.11,6.16,15029000
3998,20090819,1.22,1.22,1.16,1.17,8508000
3999,20090819,1.67,1.69,1.65,1.67,445000
8002,20090819,0.66,0.66,0.66,0.66,0
8003,20090819,0.315,0.33,0.305,0.305,2890000
8005,20090819,0.52,0.52,0.48,0.48,656000
8006,20090819,5.40,5.42,5.30,5.42,183100
8007,20090819,0.53,0.53,0.53,0.53,0
8008,20090819,0.92,0.93,0.91,0.91,206500
8009,20090819,0.85,0.98,0.83,0.89,3710000
8010,20090819,0.015,0.015,0.015,0.015,0
8011,20090819,0.07,0.07,0.067,0.067,3590000
8013,20090819,0.149,0.158,0.149,0.15,658000
8015,20090819,0.80,0.80,0.80,0.80,348000
8016,20090819,1.44,1.44,1.44,1.44,0
8017,20090819,0.044,0.044,0.044,0.044,0
8019,20090819,0.094,0.094,0.088,0.088,845000
8021,20090819,0.145,0.196,0.145,0.196,3745000
8022,20090819,0.46,0.48,0.46,0.46,1260000
8025,20090819,0.16,0.16,0.15,0.16,1250000
8026,20090819,0.26,0.26,0.26,0.26,0
8028,20090819,0.10,0.11,0.096,0.104,2982000
8029,20090819,0.57,0.60,0.53,0.60,440000
8032,20090819,0.176,0.18,0.174,0.175,6096000
8033,20090819,0.20,0.21,0.198,0.21,382000
8035,20090819,0.495,0.52,0.48,0.495,19296000
8037,20090819,0.19,0.19,0.19,0.182,200000
8041,20090819,0.395,0.395,0.375,0.385,13920000
8042,20090819,0.00,0.00,0.00,0.00,0
8043,20090819,0.30,0.30,0.25,0.275,116000
8045,20090819,0.247,0.27,0.24,0.27,390000
8046,20090819,0.68,0.70,0.68,0.70,4084000
8047,20090819,0.148,0.152,0.143,0.152,830000
8048,20090819,0.108,0.11,0.096,0.105,3352000
8049,20090819,0.32,0.32,0.29,0.29,1052000
8050,20090819,0.219,0.219,0.219,0.219,0
8051,20090819,0.194,0.194,0.194,0.194,0
8052,20090819,2.23,2.23,2.23,2.23,0
8053,20090819,0.255,0.255,0.236,0.244,1210000
8055,20090819,0.162,0.17,0.15,0.159,3368000
8058,20090819,3.90,3.91,3.76,3.80,190000
8060,20090819,0.117,0.117,0.109,0.109,90000
8061,20090819,0.09,0.099,0.09,0.099,28000
8063,20090819,0.81,0.82,0.77,0.82,426080
8065,20090819,0.42,0.42,0.42,0.42,0
8067,20090819,0.00,0.00,0.00,0.00,0
8068,20090819,0.107,0.107,0.107,0.107,0
8069,20090819,10.40,10.80,10.38,10.70,445000
8070,20090819,0.48,0.48,0.46,0.47,216000
8071,20090819,0.164,0.165,0.139,0.148,41370000
8075,20090819,0.129,0.129,0.113,0.12,1506000
8076,20090819,0.26,0.345,0.26,0.29,1085000
8078,20090819,0.67,0.67,0.65,0.67,44000
8079,20090819,0.435,0.435,0.41,0.42,880000
8080,20090819,0.84,0.84,0.84,0.84,20000
8081,20090819,0.42,0.42,0.42,0.42,0
8082,20090819,0.13,0.13,0.13,0.13,0
8083,20090819,0.098,0.098,0.098,0.098,1914000
8086,20090819,0.12,0.12,0.111,0.112,240000
8088,20090819,0.196,0.196,0.182,0.189,1472000
8089,20090819,0.92,0.94,0.90,0.90,1588000
8090,20090819,0.00,0.00,0.00,0.00,0
8091,20090819,0.185,0.185,0.18,0.18,240000
8092,20090819,0.082,0.082,0.08,0.08,516000
8095,20090819,0.32,0.32,0.32,0.32,200000
8096,20090819,0.72,0.74,0.70,0.70,150000
8100,20090819,0.095,0.108,0.091,0.108,326650
8101,20090819,0.00,0.00,0.00,0.00,0
8102,20090819,0.54,0.54,0.54,0.54,0
8103,20090819,0.375,0.375,0.375,0.375,0
8106,20090819,0.25,0.25,0.25,0.25,0
8108,20090819,0.139,0.155,0.139,0.148,2052000
8109,20090819,0.116,0.116,0.116,0.116,0
8110,20090819,0.108,0.108,0.108,0.108,0
8111,20090819,0.50,0.52,0.47,0.495,3150000
8112,20090819,0.76,0.76,0.76,0.76,0
8115,20090819,0.19,0.19,0.19,0.19,0
8116,20090819,0.33,0.34,0.325,0.33,101225000
8117,20090819,0.03,0.031,0.029,0.031,43828636
8118,20090819,1.53,1.53,1.51,1.52,126000
8119,20090819,0.163,0.165,0.162,0.162,720000
8120,20090819,0.048,0.048,0.048,0.048,0
8123,20090819,0.221,0.221,0.195,0.199,4674000
8126,20090819,0.24,0.24,0.24,0.24,0
8128,20090819,0.074,0.075,0.072,0.072,9216000
8129,20090819,0.077,0.08,0.076,0.078,9580000
8130,20090819,0.214,0.214,0.211,0.211,280000
8131,20090819,0.285,0.285,0.285,0.285,0
8136,20090819,0.42,0.435,0.405,0.41,38568000
8137,20090819,0.55,0.60,0.55,0.59,26536000
8139,20090819,0.113,0.113,0.113,0.113,0
8141,20090819,0.00,0.00,0.00,0.00,0
8143,20090819,0.057,0.057,0.054,0.056,640000
8148,20090819,0.31,0.31,0.31,0.31,0
8149,20090819,1.40,1.40,1.40,1.40,0
8150,20090819,0.415,0.415,0.37,0.395,3490000
8151,20090819,0.23,0.23,0.23,0.232,3480000
8153,20090819,0.28,0.28,0.265,0.275,290000
8155,20090819,0.235,0.24,0.23,0.233,1418819
8158,20090819,0.24,0.248,0.24,0.24,4585000
8167,20090819,0.122,0.123,0.115,0.119,6280000
8169,20090819,0.15,0.15,0.15,0.15,0
8171,20090819,0.117,0.117,0.117,0.117,0
8172,20090819,0.10,0.10,0.10,0.10,0
8173,20090819,0.108,0.109,0.101,0.104,21420000
8175,20090819,0.10,0.10,0.10,0.10,0
8176,20090819,0.92,0.96,0.86,0.95,3000000
8178,20090819,0.101,0.101,0.101,0.101,0
8180,20090819,1.56,1.56,1.56,1.56,0
8182,20090819,0.84,0.85,0.78,0.80,9720000
8186,20090819,0.162,0.169,0.155,0.163,2920000
8188,20090819,0.345,0.345,0.345,0.345,0
8189,20090819,0.52,0.52,0.45,0.475,2175000
8190,20090819,0.12,0.138,0.12,0.128,590000
8192,20090819,0.112,0.116,0.112,0.116,992000
8196,20090819,0.56,0.56,0.50,0.50,345000
8197,20090819,0.109,0.109,0.102,0.105,240000
8198,20090819,0.28,0.28,0.28,0.28,28000
8199,20090819,20.50,22.30,20.50,21.35,2743872
8200,20090819,0.115,0.115,0.106,0.11,8380000
8201,20090819,0.00,0.00,0.00,0.00,0
8202,20090819,0.08,0.081,0.074,0.075,9480000
8203,20090819,0.74,0.75,0.71,0.72,5540000
8205,20090819,0.295,0.295,0.295,0.295,0
8206,20090819,1.36,1.41,1.29,1.35,944000
8208,20090819,1.05,1.05,1.00,1.00,276000
8210,20090819,0.31,0.31,0.31,0.31,96000
8211,20090819,0.077,0.077,0.077,0.077,0
8212,20090819,0.31,0.345,0.305,0.32,1905000
8213,20090819,0.10,0.134,0.097,0.103,19950000
8216,20090819,0.51,0.51,0.51,0.51,0
8217,20090819,3.06,3.19,3.01,3.19,75000
8220,20090819,0.056,0.056,0.056,0.056,0
8221,20090819,0.87,0.87,0.84,0.85,380000
8222,20090819,0.00,0.00,0.00,0.00,0
8225,20090819,0.55,0.55,0.55,0.55,5000
8226,20090819,0.225,0.225,0.225,0.225,0
8227,20090819,0.23,0.23,0.23,0.23,36000
8233,20090819,0.126,0.127,0.119,0.126,8628038
8247,20090819,2.45,2.45,2.45,2.45,0
8250,20090819,0.022,0.022,0.022,0.022,0
8251,20090819,0.58,0.58,0.58,0.58,8000
8253,20090819,0.32,0.33,0.32,0.325,100000
8258,20090819,0.148,0.148,0.148,0.148,0
8259,20090819,0.34,0.34,0.32,0.325,5084000
8262,20090819,3.10,3.10,3.10,3.10,0
8266,20090819,0.145,0.16,0.136,0.16,136000
8270,20090819,0.52,0.52,0.50,0.50,560000
8271,20090819,0.26,0.26,0.249,0.25,1126000
8272,20090819,0.57,0.64,0.56,0.60,27615000
8273,20090819,0.70,0.70,0.70,0.70,0
8277,20090819,12.22,12.32,11.50,11.70,1268900
8279,20090819,0.41,0.41,0.40,0.40,3880000
8285,20090819,1.74,1.76,1.65,1.67,3604000
8286,20090819,0.53,0.55,0.53,0.55,15000
8287,20090819,5.11,5.11,5.11,5.11,0
8290,20090819,0.98,0.98,0.97,0.97,200000
8292,20090819,0.435,0.435,0.435,0.435,24000
8293,20090819,0.50,0.50,0.50,0.50,0
8298,20090819,0.28,0.28,0.28,0.28,0
8299,20090819,0.133,0.141,0.129,0.137,23504000
8301,20090819,0.231,0.246,0.227,0.246,432000
8306,20090819,1.25,1.27,1.21,1.26,2262500
8310,20090819,0.00,0.00,0.00,0.00,0
8313,20090819,0.00,0.00,0.00,0.00,0
8317,20090819,0.109,0.119,0.108,0.109,30574732
8319,20090819,1.68,1.68,1.68,1.68,0
8329,20090819,1.08,1.13,0.98,1.00,1160000
8331,20090819,1.04,1.04,1.03,1.03,20000
8340,20090819,0.175,0.175,0.175,0.175,0
8348,20090819,1.15,1.15,1.15,1.15,0
DJI,20090819,9134.36,9233.51,9134.36,9217.94,158533040
HSI,20090819,20195.09,20352.939,19824.859,19954.23,0