2009-08-21

0001,20090821,97.25,99.30,97.25,98.50,3673798
0002,20090821,52.10,52.65,52.10,52.50,2296772
0003,20090821,16.48,16.62,16.32,16.52,5187734
0004,20090821,33.15,34.10,33.00,33.15,2492875
0005,20090821,82.25,83.50,81.90,82.75,23995552
0006,20090821,43.00,43.35,42.80,43.30,1128072
0007,20090821,0.67,0.67,0.65,0.67,218000
0008,20090821,2.12,2.12,2.03,2.05,23841588
0009,20090821,0.24,0.24,0.226,0.229,13462000
0010,20090821,37.95,38.55,37.70,38.00,1375273
0011,20090821,113.00,113.50,112.00,112.50,1900350
0012,20090821,46.50,47.90,45.90,47.10,3197011
0013,20090821,56.80,58.20,56.80,57.30,7145259
0014,20090821,19.16,19.60,19.00,19.56,1294426
0015,20090821,0.70,0.72,0.70,0.70,1110000
0016,20090821,110.50,112.20,109.80,111.80,4610251
0017,20090821,16.90,17.28,16.70,17.08,7472048
0018,20090821,0.94,0.95,0.94,0.95,500000
0019,20090821,84.65,86.20,84.10,85.70,2013017
0020,20090821,21.00,21.10,20.55,21.00,232000
0021,20090821,0.235,0.235,0.235,0.235,0
0022,20090821,0.115,0.115,0.113,0.115,400000
0023,20090821,24.95,25.40,24.50,25.05,4996873
0024,20090821,0.235,0.238,0.23,0.238,2260000
0025,20090821,6.00,6.00,5.95,5.95,112000
0026,20090821,55.40,55.40,55.40,55.40,0
0027,20090821,2.27,2.34,2.20,2.27,23169116
0028,20090821,4.20,4.23,4.04,4.12,4690400
0029,20090821,1.52,1.55,1.52,1.55,26000
0030,20090821,2.55,2.60,2.50,2.59,214000
0031,20090821,0.75,0.75,0.73,0.74,6262424
0032,20090821,6.28,6.50,6.11,6.45,1085000
0033,20090821,0.97,0.97,0.97,0.97,42000
0034,20090821,7.81,8.10,7.78,7.80,2205000
0035,20090821,1.81,1.86,1.79,1.85,16172824
0036,20090821,1.02,1.02,0.90,0.91,738000
0037,20090821,0.245,0.245,0.245,0.245,0
0038,20090821,2.72,2.89,2.65,2.82,7590000
0039,20090821,0.43,0.43,0.415,0.415,110000
0040,20090821,0.86,0.86,0.84,0.84,19000
0041,20090821,16.66,17.34,16.64,17.20,381686
0042,20090821,1.87,1.92,1.85,1.88,1162000
0043,20090821,0.233,0.245,0.233,0.245,1250000
0044,20090821,93.70,93.70,90.85,91.10,224400
0045,20090821,8.40,8.81,8.40,8.75,644500
0046,20090821,1.14,1.14,1.13,1.16,298000
0047,20090821,0.37,0.37,0.37,0.37,0
0048,20090821,0.66,0.66,0.66,0.66,0
0049,20090821,5.00,5.00,4.94,4.94,90000
0050,20090821,6.10,6.14,6.05,6.14,55000
0051,20090821,6.08,6.08,6.05,6.05,37000
0052,20090821,6.82,6.82,6.76,6.80,160000
0053,20090821,76.05,76.05,75.50,75.50,7000
0054,20090821,24.20,24.20,23.60,23.70,809463
0055,20090821,0.177,0.178,0.169,0.172,22200000
0056,20090821,0.96,0.97,0.95,0.95,324000
0057,20090821,2.31,2.31,2.22,2.22,104000
0058,20090821,0.199,0.199,0.199,0.199,0
0059,20090821,0.52,0.52,0.49,0.50,2334003
0060,20090821,0.87,0.87,0.87,0.90,8000
0061,20090821,2.80,2.88,2.77,2.83,6743300
0062,20090821,22.95,23.30,22.95,23.30,6000
0063,20090821,0.175,0.175,0.175,0.175,0
0064,20090821,0.80,0.84,0.75,0.82,155960000
0065,20090821,0.79,0.80,0.77,0.78,950400
0066,20090821,27.00,27.60,27.00,27.20,2161011
0067,20090821,3.27,3.30,3.10,3.17,18302000
0068,20090821,3.40,3.40,3.40,3.40,10000
0069,20090821,11.98,12.10,11.82,11.86,3187000
0070,20090821,0.13,0.13,0.126,0.129,550000
0071,20090821,7.70,7.70,7.70,7.79,20000
0074,20090821,2.37,2.42,2.31,2.32,2150000
0075,20090821,1.35,1.35,1.35,1.35,0
0076,20090821,0.047,0.047,0.046,0.047,27834000
0077,20090821,1.23,1.26,1.22,1.23,616000
0078,20090821,2.48,2.51,2.46,2.49,688000
0079,20090821,0.36,0.36,0.36,0.36,0
0080,20090821,0.00,0.00,0.00,0.00,0
0081,20090821,3.75,3.75,3.75,3.75,0
0082,20090821,1.00,1.00,0.96,0.97,16100000
0083,20090821,15.00,15.10,14.44,14.68,10893647
0084,20090821,0.55,0.55,0.55,0.55,0
0085,20090821,0.99,0.99,0.99,0.99,424000
0086,20090821,6.10,6.10,6.06,6.10,36000
0087,20090821,15.94,15.94,15.76,15.86,565000
0088,20090821,4.30,4.31,4.23,4.30,219000
0089,20090821,2.74,2.74,2.66,2.67,2000
0090,20090821,2.41,2.45,2.15,2.19,10822000
0091,20090821,0.123,0.125,0.12,0.123,44410000
0092,20090821,0.28,0.285,0.275,0.28,11540277
0093,20090821,1.05,1.05,1.03,1.03,148000
0094,20090821,1.67,1.69,1.63,1.67,1238000
0095,20090821,0.325,0.325,0.305,0.325,44440
0096,20090821,153.50,153.50,153.50,153.50,0
0097,20090821,0.66,0.67,0.65,0.67,9879000
0098,20090821,1.70,1.71,1.70,1.71,18000
0099,20090821,0.97,0.97,0.97,0.97,40000
0100,20090821,3.44,3.52,3.44,3.51,398000
0101,20090821,26.00,26.80,26.00,26.30,6868000
0102,20090821,1.46,1.46,1.46,1.46,0
0103,20090821,0.80,0.80,0.72,0.78,2792000
0104,20090821,0.79,0.79,0.79,0.79,8000
0105,20090821,17.30,17.50,17.28,17.50,22000
0106,20090821,0.27,0.28,0.265,0.28,914039
0107,20090821,3.20,3.30,3.19,3.27,11652000
0108,20090821,2.00,2.00,2.00,2.00,17000
0109,20090821,0.52,0.66,0.52,0.65,3785387
0110,20090821,0.36,0.36,0.30,0.34,264000
0111,20090821,1.94,1.98,1.88,1.95,252000
0112,20090821,1.55,1.55,1.55,1.55,8000
0113,20090821,3.54,3.65,3.51,3.63,206000
0114,20090821,0.82,0.82,0.82,0.82,20000
0115,20090821,0.12,0.12,0.12,0.12,0
0116,20090821,6.60,6.60,6.58,6.59,76000
0117,20090821,0.55,0.55,0.55,0.55,0
0118,20090821,0.51,0.51,0.50,0.50,424000
0119,20090821,6.07,6.14,5.73,5.96,11759000
0120,20090821,0.285,0.285,0.285,0.285,0
0121,20090821,0.126,0.128,0.125,0.128,1200000
0122,20090821,0.38,0.39,0.38,0.38,468000
0123,20090821,1.48,1.49,1.42,1.43,41954152
0124,20090821,1.38,1.45,1.35,1.45,2678000
0125,20090821,2.90,2.93,2.88,2.93,208000
0126,20090821,1.70,1.78,1.63,1.75,1578000
0127,20090821,13.82,13.84,13.64,13.76,381500
0128,20090821,0.34,0.35,0.34,0.35,816000
0129,20090821,0.088,0.088,0.086,0.087,6369170
0130,20090821,1.00,1.00,1.00,1.00,0
0131,20090821,1.95,1.98,1.95,1.96,340000
0132,20090821,0.232,0.232,0.21,0.217,2892000
0133,20090821,16.20,16.52,16.20,16.28,450000
0135,20090821,6.87,6.96,6.70,6.86,16517000
0136,20090821,1.52,1.52,1.49,1.50,378400
0137,20090821,2.40,2.40,2.35,2.36,675000
0138,20090821,0.77,0.78,0.74,0.78,154534
0139,20090821,0.14,0.141,0.135,0.141,910000
0140,20090821,0.15,0.15,0.15,0.15,0
0141,20090821,0.63,0.67,0.63,0.70,110000
0142,20090821,4.89,4.99,4.89,4.95,5169535
0143,20090821,0.047,0.049,0.047,0.049,1800000
0144,20090821,26.15,26.50,25.60,26.10,11488000
0145,20090821,1.24,1.24,1.24,1.24,0
0146,20090821,1.58,1.58,1.58,1.58,20000
0147,20090821,1.23,1.57,1.23,1.49,34516000
0148,20090821,22.15,22.20,21.60,21.60,1164791
0149,20090821,0.208,0.215,0.203,0.208,45170000
0151,20090821,4.60,4.68,4.59,4.66,4695900
0152,20090821,0.59,0.59,0.56,0.59,45017500
0154,20090821,1.00,1.05,0.99,0.99,5905000
0155,20090821,0.117,0.118,0.113,0.117,27100000
0156,20090821,0.153,0.154,0.152,0.153,691000
0157,20090821,1.33,1.35,1.32,1.33,490000
0158,20090821,61.00,61.00,61.00,61.00,0
0159,20090821,1.04,1.06,1.04,1.06,740000
0160,20090821,2.45,2.46,2.42,2.43,450000
0161,20090821,2.16,2.16,2.07,2.07,1162000
0162,20090821,0.34,0.34,0.34,0.34,8000
0163,20090821,1.13,1.15,1.12,1.14,2200000
0164,20090821,0.385,0.385,0.385,0.385,415000
0165,20090821,20.75,21.20,20.05,20.60,7340150
0166,20090821,0.44,0.44,0.42,0.43,54022000
0167,20090821,0.197,0.205,0.195,0.203,1162000
0168,20090821,26.30,26.50,25.80,26.45,547100
0169,20090821,0.29,0.30,0.285,0.285,260000
0170,20090821,4.40,4.40,4.32,4.32,75000
0171,20090821,1.27,1.32,1.26,1.32,3044000
0172,20090821,0.59,0.59,0.56,0.58,1320000
0173,20090821,2.60,2.70,2.52,2.54,5772090
0174,20090821,0.62,0.62,0.62,0.62,0
0175,20090821,1.92,1.93,1.83,1.87,27003500
0176,20090821,0.169,0.17,0.165,0.168,1812011
0177,20090821,6.00,6.05,5.94,5.99,6624000
0178,20090821,3.29,3.30,3.18,3.21,993332
0179,20090821,3.23,3.26,3.07,3.08,20635966
0180,20090821,0.36,0.36,0.36,0.36,50000
0181,20090821,0.53,0.53,0.53,0.53,120000
0182,20090821,0.79,0.80,0.76,0.77,27642948
0183,20090821,4.90,4.90,4.90,4.90,0
0184,20090821,3.27,3.34,3.24,3.24,312000
0185,20090821,0.079,0.083,0.079,0.083,70000
0186,20090821,0.74,0.74,0.74,0.74,0
0187,20090821,2.00,2.00,1.90,1.90,202000
0188,20090821,0.18,0.18,0.18,0.18,0
0189,20090821,0.91,0.91,0.88,0.88,127000
0190,20090821,0.61,0.61,0.59,0.59,3860090
0191,20090821,0.425,0.425,0.42,0.42,870000
0192,20090821,0.01,0.01,0.01,0.01,0
0193,20090821,0.042,0.045,0.042,0.042,47690000
0194,20090821,6.04,6.04,6.00,6.02,148000
0195,20090821,2.30,2.30,2.30,2.30,190000
0196,20090821,1.85,1.86,1.79,1.79,5897000
0197,20090821,0.38,0.40,0.375,0.39,21765000
0198,20090821,0.241,0.245,0.236,0.245,1852000
0199,20090821,1.12,1.12,1.11,1.12,278400
0200,20090821,4.41,4.68,4.30,4.31,30287602
0201,20090821,0.13,0.132,0.13,0.132,2112000
0202,20090821,0.113,0.114,0.108,0.109,148717504
0203,20090821,3.82,3.83,3.69,3.76,17766876
0204,20090821,1.34,1.35,1.32,1.33,612000
0205,20090821,0.163,0.178,0.163,0.176,2575630
0207,20090821,0.78,0.78,0.78,0.78,0
0208,20090821,1.13,1.16,1.12,1.15,4465000
0209,20090821,0.35,0.35,0.35,0.35,0
0210,20090821,5.13,5.23,4.93,5.03,2894000
0211,20090821,0.016,0.016,0.016,0.016,0
0212,20090821,10.50,10.50,10.50,10.50,0
0213,20090821,0.395,0.395,0.395,0.395,0
0214,20090821,0.79,0.79,0.77,0.78,324728
0215,20090821,1.20,1.26,1.20,1.26,12876900
0216,20090821,0.98,0.98,0.98,0.98,20000
0217,20090821,0.55,0.55,0.53,0.54,3132000
0218,20090821,3.96,4.10,3.91,3.97,1495000
0219,20090821,0.73,0.74,0.71,0.71,82000
0220,20090821,4.47,4.47,4.39,4.45,1910000
0221,20090821,0.265,0.275,0.255,0.26,19728000
0222,20090821,3.50,3.52,3.46,3.52,488000
0223,20090821,0.435,0.435,0.435,0.435,0
0224,20090821,0.60,0.60,0.60,0.60,0
0225,20090821,4.10,4.10,4.10,4.10,10000
0226,20090821,2.75,2.98,2.72,2.95,2243000
0227,20090821,1.05,1.07,1.03,1.04,2185000
0228,20090821,0.48,0.48,0.445,0.46,52054000
0229,20090821,0.70,0.70,0.70,0.70,217000
0230,20090821,2.04,2.11,2.01,2.08,14556000
0231,20090821,0.146,0.146,0.14,0.14,2150000
0232,20090821,0.255,0.26,0.25,0.26,8280000
0233,20090821,0.81,0.81,0.76,0.76,14090000
0234,20090821,0.131,0.133,0.129,0.131,171340
0235,20090821,0.315,0.315,0.243,0.265,210984992
0236,20090821,1.15,1.15,1.15,1.15,0
0237,20090821,4.00,4.00,4.00,4.00,0
0239,20090821,1.34,1.34,1.34,1.34,10000
0240,20090821,0.29,0.295,0.27,0.29,2430000
0241,20090821,0.243,0.25,0.242,0.243,1960000
0242,20090821,5.25,5.54,5.20,5.40,36352912
0243,20090821,0.365,0.365,0.355,0.355,429000
0244,20090821,0.255,0.26,0.255,0.26,164000
0245,20090821,0.09,0.093,0.088,0.089,6940000
0246,20090821,6.63,6.63,6.40,6.53,290500
0247,20090821,27.80,27.80,27.80,27.80,0
0248,20090821,0.265,0.30,0.265,0.28,1096000
0250,20090821,0.047,0.047,0.047,0.047,110000
0251,20090821,3.29,3.29,3.29,3.29,0
0252,20090821,1.573,1.573,1.573,1.573,0
0253,20090821,0.90,0.90,0.90,0.90,0
0254,20090821,0.26,0.26,0.245,0.245,1315000
0255,20090821,3.22,3.38,3.20,3.30,204000
0256,20090821,0.79,0.81,0.76,0.77,11710000
0257,20090821,2.94,2.95,2.86,2.90,2392000
0258,20090821,3.20,3.23,3.09,3.20,2573856
0259,20090821,0.42,0.42,0.42,0.42,0
0260,20090821,0.236,0.236,0.232,0.24,1080000
0261,20090821,0.01,0.011,0.01,0.01,56560000
0262,20090821,0.40,0.405,0.40,0.40,655000
0263,20090821,0.195,0.202,0.182,0.20,60476000
0264,20090821,0.52,0.52,0.52,0.52,4000
0265,20090821,0.50,0.50,0.50,0.50,0
0266,20090821,6.60,6.79,6.55,6.60,102000
0267,20090821,21.80,22.25,21.50,22.00,4761824
0268,20090821,1.28,1.30,1.25,1.27,6408000
0269,20090821,0.113,0.128,0.113,0.127,91506000
0270,20090821,3.95,4.05,3.95,4.05,5894292
0271,20090821,0.62,0.62,0.62,0.62,0
0272,20090821,4.70,4.89,4.60,4.68,16413240
0273,20090821,1.19,1.21,1.17,1.19,5580480
0274,20090821,0.45,0.45,0.435,0.45,2936000
0275,20090821,0.50,0.51,0.49,0.51,826000
0276,20090821,2.80,2.83,2.75,2.76,6508200
0277,20090821,3.45,3.45,3.45,3.45,0
0278,20090821,2.00,2.00,2.00,2.00,30000
0279,20090821,1.23,1.23,1.14,1.18,512388
0280,20090821,0.88,0.88,0.83,0.84,1400000
0281,20090821,0.30,0.30,0.285,0.29,280000
0282,20090821,1.03,1.08,1.03,1.05,351719
0283,20090821,3.05,3.07,3.05,3.07,28000
0285,20090821,3.88,4.10,3.86,3.98,14887000
0286,20090821,0.30,0.355,0.30,0.35,37950004
0287,20090821,3.50,3.50,3.50,3.60,2000
0288,20090821,0.53,0.55,0.53,0.55,520000
0289,20090821,10.06,10.10,10.04,10.04,40000
0290,20090821,0.43,0.43,0.40,0.41,3470000
0291,20090821,20.50,20.95,19.70,20.40,3446431
0292,20090821,0.042,0.042,0.04,0.041,3315709
0293,20090821,11.54,11.56,11.32,11.44,3953469
0294,20090821,1.46,1.46,1.43,1.43,173000
0295,20090821,0.067,0.071,0.058,0.064,1389304064
0296,20090821,0.75,0.75,0.74,0.74,315000
0297,20090821,3.91,3.91,3.77,3.78,14106400
0298,20090821,0.41,0.42,0.39,0.40,2248000
0299,20090821,0.97,0.97,0.92,0.93,1292000
0300,20090821,6.20,6.45,6.11,6.35,628000
0302,20090821,73.10,74.25,72.85,73.05,178900
0303,20090821,62.05,62.75,60.10,61.30,230345
0304,20090821,1.50,1.50,1.50,1.50,0
0305,20090821,0.80,0.80,0.80,0.80,60000
0306,20090821,1.20,1.22,1.20,1.20,132000
0307,20090821,0.105,0.105,0.096,0.104,2872000
0308,20090821,1.67,1.67,1.63,1.66,30799476
0309,20090821,0.26,0.27,0.245,0.255,4973000
0310,20090821,0.82,0.82,0.82,0.82,0
0311,20090821,0.81,0.87,0.81,0.81,1691000
0313,20090821,0.44,0.44,0.44,0.44,0
0315,20090821,5.70,5.78,5.70,5.70,178000
0316,20090821,40.90,40.90,39.50,39.85,1218649
0317,20090821,16.74,16.98,16.36,16.60,1902000
0318,20090821,0.192,0.195,0.18,0.185,24495000
0319,20090821,1.67,1.68,1.67,1.68,136000
0320,20090821,0.70,0.70,0.70,0.70,0
0321,20090821,6.10,6.19,6.10,6.15,1960000
0322,20090821,14.00,14.18,13.92,14.00,3234000
0323,20090821,5.15,5.31,5.10,5.21,26256000
0326,20090821,0.222,0.235,0.222,0.231,7602225
0328,20090821,2.67,2.67,2.40,2.51,362000
0329,20090821,0.20,0.202,0.195,0.202,2224000
0330,20090821,58.50,58.95,57.75,58.00,4210125
0332,20090821,0.129,0.13,0.124,0.127,1914000
0333,20090821,0.37,0.37,0.37,0.37,180000
0334,20090821,0.28,0.37,0.28,0.345,14608000
0335,20090821,0.95,0.96,0.95,0.96,30000
0336,20090821,7.60,7.79,7.49,7.66,5141333
0337,20090821,2.80,2.87,2.72,2.76,1534000
0338,20090821,3.60,3.67,3.54,3.62,16012260
0339,20090821,0.345,0.345,0.345,0.345,40000
0340,20090821,0.38,0.385,0.365,0.375,36600000
0341,20090821,16.60,16.70,16.56,16.66,440000
0342,20090821,0.65,0.67,0.60,0.63,3182000
0343,20090821,0.47,0.475,0.47,0.475,62600
0345,20090821,4.82,4.85,4.67,4.81,2030000
0346,20090821,0.73,0.73,0.70,0.71,18500000
0347,20090821,15.98,16.40,15.74,16.16,28374440
0348,20090821,0.179,0.179,0.179,0.179,0
0349,20090821,15.66,15.96,15.66,15.90,2939000
0350,20090821,1.77,1.80,1.66,1.76,1692000
0351,20090821,0.156,0.165,0.155,0.165,109834000
0352,20090821,0.395,0.395,0.395,0.395,20000
0353,20090821,0.179,0.186,0.172,0.175,118530000
0355,20090821,0.405,0.415,0.40,0.405,2455000
0356,20090821,0.48,0.48,0.48,0.48,0
0357,20090821,5.00,5.35,5.00,5.10,301000
0358,20090821,16.58,16.96,16.36,16.58,25072072
0359,20090821,0.69,0.70,0.66,0.68,2320000
0360,20090821,1.49,1.50,1.45,1.49,76000
0361,20090821,0.395,0.395,0.395,0.395,64000
0362,20090821,0.156,0.164,0.155,0.164,68909992
0363,20090821,39.75,40.05,39.00,40.00,4557742
0364,20090821,0.37,0.37,0.355,0.36,8520000
0365,20090821,0.196,0.196,0.18,0.203,140000
0366,20090821,3.90,3.95,3.90,3.94,143177
0367,20090821,0.60,0.60,0.60,0.60,610009
0368,20090821,3.75,3.79,3.63,3.65,8931500
0369,20090821,1.87,1.91,1.87,1.91,264000
0370,20090821,0.049,0.052,0.048,0.051,21044000
0371,20090821,1.55,1.60,1.52,1.57,6562000
0372,20090821,0.52,0.52,0.485,0.49,1374480
0373,20090821,17.00,17.00,17.00,17.00,0
0374,20090821,2.10,2.10,2.10,2.10,200000
0375,20090821,4.55,4.55,4.53,4.53,29000
0376,20090821,0.10,0.10,0.10,0.10,0
0377,20090821,0.79,0.79,0.79,0.82,20000
0378,20090821,1.67,1.67,1.67,1.72,20000
0379,20090821,0.29,0.29,0.27,0.27,4800000
0380,20090821,0.062,0.065,0.061,0.064,20440000
0381,20090821,0.226,0.234,0.226,0.234,310000
0382,20090821,0.285,0.285,0.26,0.28,5756000
0383,20090821,1.05,1.05,1.05,1.05,96000
0384,20090821,2.18,2.21,2.13,2.16,3678000
0385,20090821,0.30,0.305,0.30,0.305,300400
0386,20090821,6.96,7.07,6.83,6.92,186070656
0387,20090821,0.57,0.57,0.57,0.57,8000
0388,20090821,146.10,146.10,142.00,143.90,4412123
0390,20090821,7.10,7.11,6.87,6.95,32082854
0391,20090821,0.55,0.57,0.52,0.52,4042300
0392,20090821,38.65,39.30,38.55,39.10,1254000
0393,20090821,2.25,2.25,2.15,2.17,1030000
0395,20090821,4.37,4.60,4.02,4.04,165200
0396,20090821,1.20,1.20,1.18,1.18,86000
0397,20090821,0.62,0.66,0.61,0.63,20468800
0398,20090821,1.60,1.62,1.57,1.60,352000
0399,20090821,0.385,0.39,0.385,0.39,6830800
0402,20090821,0.37,0.37,0.355,0.355,50000
0403,20090821,0.62,0.62,0.61,0.62,328000
0404,20090821,0.76,0.76,0.74,0.76,210000
0405,20090821,2.74,2.74,2.72,2.74,621000
0406,20090821,1.16,1.18,1.15,1.17,92000
0408,20090821,4.42,4.42,4.28,4.39,156000
0409,20090821,0.40,0.405,0.40,0.40,1454000
0410,20090821,4.42,4.46,4.33,4.34,14334300
0411,20090821,3.30,3.30,3.30,3.30,30000
0412,20090821,0.97,1.02,0.97,1.01,7305000
0413,20090821,0.37,0.37,0.35,0.365,1416000
0416,20090821,3.36,3.36,3.36,3.36,0
0417,20090821,2.08,2.19,2.08,2.14,293200
0418,20090821,0.375,0.375,0.36,0.365,1320000
0419,20090821,0.047,0.047,0.045,0.046,10680000
0420,20090821,1.08,1.20,1.08,1.14,7340000
0422,20090821,0.91,0.92,0.89,0.90,1130000
0423,20090821,1.61,1.62,1.58,1.60,168000
0425,20090821,7.26,7.34,6.90,7.09,736700
0426,20090821,0.259,0.259,0.259,0.259,0
0428,20090821,4.93,4.94,4.90,4.90,518000
0430,20090821,0.105,0.108,0.105,0.108,620000
0431,20090821,0.38,0.38,0.38,0.38,20000
0432,20090821,2.18,2.18,2.09,2.13,1650000
0433,20090821,0.58,0.58,0.52,0.56,34912808
0435,20090821,1.75,1.77,1.74,1.76,3609000
0438,20090821,0.52,0.53,0.51,0.52,1320000
0439,20090821,0.025,0.025,0.025,0.025,0
0440,20090821,40.30,41.95,39.80,39.90,768800
0444,20090821,0.60,0.60,0.60,0.63,15000
0448,20090821,0.52,0.54,0.52,0.54,480000
0449,20090821,3.05,3.05,2.86,2.97,1198000
0450,20090821,2.00,2.03,1.98,2.01,736000
0451,20090821,1.41,1.41,1.41,1.41,0
0455,20090821,0.58,0.61,0.56,0.61,586000
0456,20090821,0.265,0.265,0.265,0.265,0
0457,20090821,0.73,0.73,0.72,0.73,86000
0458,20090821,1.66,1.66,1.66,1.66,0
0462,20090821,0.55,0.56,0.55,0.56,1092000
0464,20090821,0.48,0.49,0.475,0.48,1524000
0467,20090821,0.54,0.54,0.46,0.465,13172000
0469,20090821,0.214,0.214,0.21,0.21,560000
0471,20090821,0.10,0.103,0.098,0.10,4032500
0472,20090821,0.54,0.55,0.54,0.55,310000
0474,20090821,1.15,1.17,1.13,1.15,13897327
0475,20090821,0.49,0.49,0.49,0.49,0
0476,20090821,0.58,0.61,0.55,0.60,3160000
0477,20090821,1.02,1.02,1.02,1.02,140000
0479,20090821,0.025,0.025,0.025,0.025,0
0480,20090821,3.18,3.22,3.08,3.12,348400
0482,20090821,0.91,0.95,0.90,0.95,242000
0483,20090821,1.27,1.29,1.25,1.25,264000
0485,20090821,0.335,0.34,0.33,0.34,1030000
0487,20090821,0.35,0.36,0.345,0.35,1036000
0488,20090821,0.127,0.13,0.127,0.128,9777000
0489,20090821,8.45,8.59,8.31,8.49,16224166
0491,20090821,0.041,0.044,0.041,0.044,20536000
0493,20090821,2.27,2.33,2.23,2.25,99794752
0494,20090821,27.95,27.95,26.25,27.10,9862764
0495,20090821,0.18,0.18,0.18,0.18,0
0496,20090821,1.15,1.18,1.12,1.18,672000
0497,20090821,0.22,0.228,0.211,0.216,38730000
0498,20090821,0.355,0.365,0.35,0.355,14650000
0499,20090821,1.26,1.26,1.26,1.26,48500
0500,20090821,0.58,0.59,0.58,0.59,939941
0501,20090821,0.00,0.00,0.00,0.00,0
0502,20090821,0.58,0.58,0.58,0.58,0
0504,20090821,0.038,0.038,0.038,0.038,57500
0505,20090821,1.21,1.21,1.19,1.20,641000
0506,20090821,5.00,5.09,4.97,5.00,1504000
0508,20090821,1.28,1.28,1.28,1.28,0
0509,20090821,0.275,0.275,0.27,0.275,890000
0511,20090821,33.15,33.50,32.85,33.00,552242
0512,20090821,0.42,0.445,0.42,0.43,240000
0513,20090821,0.93,0.93,0.93,0.93,0
0515,20090821,0.77,0.77,0.77,0.77,0
0516,20090821,0.166,0.168,0.166,0.168,250000
0517,20090821,3.25,3.25,3.20,3.21,1420000
0518,20090821,1.45,1.45,1.45,1.46,22000
0519,20090821,0.475,0.475,0.42,0.455,15655000
0521,20090821,0.57,0.57,0.55,0.56,152000
0522,20090821,49.00,51.00,48.70,50.90,219100
0524,20090821,0.42,0.42,0.405,0.41,54400
0525,20090821,3.63,3.67,3.59,3.61,3423350
0526,20090821,0.203,0.204,0.203,0.203,586000
0527,20090821,0.35,0.35,0.35,0.35,0
0528,20090821,0.35,0.35,0.35,0.35,0
0528,20090821,0.35,0.35,0.35,0.35,0
0529,20090821,1.28,1.28,1.28,1.28,0
0530,20090821,0.62,0.62,0.56,0.56,6718250
0531,20090821,1.42,1.43,1.39,1.41,1041000
0532,20090821,0.75,0.75,0.75,0.78,50000
0533,20090821,1.96,2.05,1.95,2.00,1124000
0535,20090821,0.141,0.148,0.141,0.146,1008000
0536,20090821,0.94,0.94,0.92,0.94,392000
0538,20090821,5.34,5.38,5.28,5.30,313000
0539,20090821,1.10,1.16,1.10,1.14,3650000
0542,20090821,0.066,0.066,0.064,0.064,515000
0543,20090821,1.78,1.92,1.77,1.91,1217000
0544,20090821,0.059,0.063,0.058,0.059,105000000
0546,20090821,3.11,3.14,2.92,2.97,7440000
0547,20090821,0.132,0.137,0.119,0.12,16980000
0548,20090821,3.83,3.85,3.72,3.80,2699000
0549,20090821,0.60,0.61,0.60,0.61,508000
0550,20090821,0.90,0.90,0.90,0.90,114000
0551,20090821,22.00,22.00,20.55,20.75,941291
0552,20090821,4.56,4.64,4.50,4.57,14843825
0553,20090821,2.10,2.17,2.04,2.07,5312001
0554,20090821,0.35,0.37,0.35,0.37,224000
0555,20090821,0.68,0.70,0.66,0.67,18425000
0556,20090821,1.22,1.26,1.22,1.23,438000
0557,20090821,0.65,0.65,0.65,0.65,0
0558,20090821,0.70,0.70,0.70,0.70,0
0559,20090821,0.425,0.43,0.41,0.41,1432000
0560,20090821,1.17,1.19,1.17,1.17,292000
0563,20090821,4.95,4.95,4.95,4.95,0
0565,20090821,0.245,0.25,0.24,0.25,310000
0566,20090821,1.20,1.20,1.05,1.10,260000
0567,20090821,0.54,0.54,0.54,0.57,20000
0568,20090821,0.96,0.96,0.91,0.94,4492000
0568,20090821,0.96,0.96,0.91,0.94,4492000
0569,20090821,4.00,4.00,3.80,3.97,444000
0570,20090821,0.74,0.79,0.74,0.78,2542000
0571,20090821,1.12,1.16,1.11,1.14,1998000
0572,20090821,0.29,0.29,0.29,0.29,0
0573,20090821,2.35,2.40,2.35,2.38,4000
0575,20090821,0.26,0.265,0.255,0.255,4812000
0576,20090821,7.25,7.52,7.18,7.33,12719809
0577,20090821,0.55,0.55,0.55,0.55,2000
0578,20090821,0.71,0.73,0.70,0.72,3754000
0581,20090821,2.22,2.33,2.20,2.30,2010000
0582,20090821,1.65,1.65,1.65,1.65,0
0583,20090821,1.28,1.28,1.25,1.25,630000
0585,20090821,0.285,0.29,0.275,0.28,14396000
0586,20090821,0.00,0.00,0.00,0.00,0
0587,20090821,0.91,0.93,0.91,0.91,1592000
0588,20090821,3.00,3.07,2.94,2.97,5382000
0589,20090821,18.88,18.88,17.30,17.80,19927500
0590,20090821,3.75,3.79,3.70,3.73,534000
0592,20090821,0.37,0.38,0.37,0.375,3266000
0593,20090821,3.20,3.30,3.20,3.30,16000
0595,20090821,0.365,0.365,0.36,0.36,180000
0597,20090821,0.168,0.169,0.163,0.165,14896600
0598,20090821,1.85,1.87,1.76,1.83,4476000
0599,20090821,0.75,0.77,0.73,0.73,29100
0600,20090821,0.27,0.27,0.26,0.265,1954000
0601,20090821,0.209,0.21,0.185,0.19,624000
0602,20090821,0.38,0.40,0.38,0.38,175000
0603,20090821,0.49,0.50,0.49,0.49,1689000
0604,20090821,3.22,3.22,3.11,3.15,15430000
0605,20090821,0.375,0.38,0.36,0.365,4146000
0606,20090821,5.10,5.24,5.03,5.22,6744486
0607,20090821,0.48,0.48,0.48,0.48,0
0608,20090821,1.73,1.74,1.73,1.80,90000
0609,20090821,0.53,0.53,0.53,0.53,0
0610,20090821,1.52,1.56,1.48,1.55,140000
0611,20090821,0.59,0.60,0.56,0.58,3526000
0612,20090821,0.111,0.111,0.109,0.111,2692000
0613,20090821,0.09,0.09,0.088,0.09,13638000
0616,20090821,0.125,0.125,0.125,0.125,0
0617,20090821,1.60,1.65,1.59,1.65,80950
0618,20090821,0.241,0.26,0.24,0.26,1794000
0619,20090821,0.08,0.08,0.078,0.08,2590000
0620,20090821,0.046,0.046,0.045,0.046,5240000
0621,20090821,1.65,1.70,1.62,1.68,645000
0622,20090821,0.118,0.118,0.11,0.115,11492147
0623,20090821,2.22,2.24,2.16,2.22,162000
0625,20090821,2.89,2.90,2.87,2.88,975000
0626,20090821,4.16,4.18,4.12,4.18,284000
0627,20090821,0.014,0.014,0.014,0.014,0
0628,20090821,0.285,0.30,0.28,0.29,6624000
0629,20090821,1.16,1.19,1.14,1.17,794000
0630,20090821,0.16,0.175,0.16,0.172,4130000
0632,20090821,0.54,0.54,0.53,0.54,1109000
0635,20090821,2.05,2.05,2.05,2.05,74000
0636,20090821,3.44,3.45,3.35,3.40,618000
0637,20090821,1.02,1.03,1.00,1.03,704000
0638,20090821,1.35,1.35,1.35,1.35,0
0639,20090821,5.29,5.33,5.18,5.20,28989092
0641,20090821,2.03,2.03,2.00,2.00,70000
0643,20090821,0.285,0.285,0.285,0.285,258000
0645,20090821,0.81,0.83,0.80,0.80,262000
0646,20090821,0.175,0.175,0.175,0.175,0
0647,20090821,0.17,0.175,0.15,0.165,1886000
0648,20090821,0.061,0.063,0.06,0.061,23458000
0650,20090821,0.355,0.355,0.355,0.355,30000
0651,20090821,0.56,0.66,0.56,0.65,78266496
0653,20090821,4.70,4.70,4.65,4.68,336000
0655,20090821,0.70,0.70,0.68,0.70,741582
0656,20090821,5.77,6.08,5.76,5.99,9763000
0657,20090821,0.375,0.395,0.36,0.395,284000
0658,20090821,18.10,19.26,18.10,19.18,9669264
0659,20090821,15.20,15.44,14.90,14.96,219002
0660,20090821,0.22,0.22,0.205,0.209,1320000
0661,20090821,0.99,0.99,0.94,0.96,25350000
0662,20090821,2.44,2.45,2.44,2.45,86000
0663,20090821,0.138,0.146,0.138,0.139,5220000
0665,20090821,2.50,2.50,2.41,2.47,484000
0666,20090821,0.164,0.164,0.161,0.161,940000
0667,20090821,1.13,1.30,1.12,1.28,6862000
0668,20090821,1.85,1.85,1.78,1.79,598000
0669,20090821,6.69,6.81,6.67,6.75,2985500
0670,20090821,2.35,2.38,2.31,2.37,5950000
0672,20090821,3.14,3.20,3.07,3.19,694000
0673,20090821,0.32,0.32,0.32,0.32,35000
0674,20090821,0.38,0.395,0.37,0.37,136392000
0675,20090821,0.221,0.221,0.221,0.221,0
0676,20090821,1.36,1.36,1.36,1.36,0
0677,20090821,0.40,0.40,0.385,0.395,5210000
0678,20090821,1.96,1.96,1.83,1.85,615000
0679,20090821,0.37,0.37,0.37,0.37,0
0680,20090821,0.076,0.077,0.075,0.076,12407560
0681,20090821,0.24,0.24,0.232,0.236,5096000
0682,20090821,4.61,4.61,4.48,4.50,7888713
0683,20090821,37.50,38.95,37.50,38.85,3064000
0684,20090821,1.60,1.65,1.58,1.61,180000
0685,20090821,1.07,1.07,1.07,1.07,50000
0686,20090821,0.71,0.75,0.71,0.71,56000
0687,20090821,1.00,1.00,0.99,1.00,96000
0688,20090821,16.92,17.16,16.54,16.68,19635184
0689,20090821,0.285,0.285,0.285,0.285,0
0690,20090821,0.089,0.089,0.084,0.086,73216000
0691,20090821,4.97,4.97,4.80,4.92,5397000
0692,20090821,0.20,0.20,0.198,0.20,160000
0693,20090821,1.43,1.43,1.43,1.43,36000
0694,20090821,4.66,4.77,4.55,4.64,5762518
0696,20090821,5.30,5.35,5.20,5.30,1099000
0697,20090821,1.45,1.46,1.41,1.44,26352000
0698,20090821,0.226,0.23,0.219,0.222,13000000
0700,20090821,113.40,116.30,113.00,115.20,4348061
0701,20090821,0.182,0.185,0.182,0.185,146000
0702,20090821,0.25,0.255,0.246,0.247,5810000
0703,20090821,0.355,0.405,0.355,0.40,7080000
0704,20090821,0.405,0.405,0.405,0.40,250000
0705,20090821,2.58,2.58,2.50,2.54,158000
0706,20090821,0.315,0.32,0.31,0.315,3380000
0707,20090821,0.36,0.36,0.315,0.335,8926000
0708,20090821,0.275,0.275,0.275,0.275,0
0709,20090821,2.38,2.41,2.33,2.34,478992
0710,20090821,2.70,2.70,2.62,2.64,1174000
0711,20090821,0.51,0.52,0.51,0.52,742000
0713,20090821,0.18,0.18,0.18,0.18,0
0715,20090821,0.57,0.58,0.57,0.58,2268000
0716,20090821,1.38,1.40,1.29,1.35,10370000
0717,20090821,0.425,0.425,0.415,0.42,6444000
0718,20090821,0.405,0.405,0.38,0.40,855000
0719,20090821,2.45,2.45,2.34,2.42,1086000
0720,20090821,0.35,0.39,0.35,0.39,529000
0721,20090821,0.09,0.094,0.086,0.094,4160000
0722,20090821,2.18,2.18,2.16,2.17,4031200
0723,20090821,0.078,0.079,0.075,0.079,66480000
0724,20090821,0.285,0.29,0.285,0.285,3615000
0725,20090821,0.66,0.66,0.66,0.66,0
0726,20090821,0.355,0.41,0.355,0.39,1362000
0727,20090821,0.67,0.67,0.64,0.65,6580000
0728,20090821,3.85,3.96,3.76,3.84,131493696
0729,20090821,0.13,0.135,0.13,0.133,640000
0730,20090821,0.45,0.45,0.45,0.45,10000
0731,20090821,0.80,0.95,0.80,0.90,3398000
0732,20090821,7.65,8.00,7.57,7.89,332000
0733,20090821,1.94,1.95,1.89,1.90,1250000
0735,20090821,0.54,0.55,0.52,0.54,12220000
0736,20090821,0.139,0.159,0.138,0.154,173575008
0737,20090821,4.81,4.85,4.73,4.84,1487366
0738,20090821,0.97,0.99,0.97,0.98,156000
0739,20090821,2.34,2.42,2.27,2.33,6328000
0743,20090821,5.10,5.22,4.85,4.90,7682945
0745,20090821,0.18,0.185,0.178,0.178,1422000
0746,20090821,1.90,1.93,1.89,1.93,308000
0747,20090821,0.60,0.60,0.60,0.60,0
0749,20090821,0.15,0.15,0.15,0.15,0
0750,20090821,3.90,3.95,3.77,3.86,7042000
0751,20090821,2.75,2.79,2.69,2.79,9645715
0752,20090821,1.12,1.14,1.10,1.14,818000
0753,20090821,4.64,4.69,4.55,4.63,14871586
0754,20090821,11.94,12.20,11.80,12.00,4972163
0755,20090821,0.28,0.285,0.28,0.285,8315000
0756,20090821,0.84,0.84,0.84,0.84,0
0757,20090821,2.44,2.44,2.29,2.33,8096000
0758,20090821,0.29,0.33,0.29,0.305,1147221
0759,20090821,0.15,0.15,0.15,0.15,2000
0760,20090821,0.69,0.74,0.66,0.70,57787140
0761,20090821,0.197,0.202,0.194,0.199,4432000
0762,20090821,10.70,11.04,10.60,10.74,29289760
0763,20090821,35.00,35.50,34.05,34.45,3302558
0764,20090821,0.54,0.55,0.52,0.52,208280
0765,20090821,0.42,0.43,0.42,0.43,230000
0766,20090821,0.275,0.28,0.26,0.275,7530000
0767,20090821,0.169,0.17,0.145,0.16,3020000
0768,20090821,0.075,0.077,0.068,0.071,362000
0769,20090821,1.39,1.44,1.39,1.41,19820000
0770,20090821,1.68,1.68,1.68,1.68,2000
0771,20090821,2.15,2.15,1.82,1.83,7570000
0773,20090821,8.49,8.49,8.01,8.17,4549800
0789,20090821,0.68,0.71,0.68,0.70,1633000
0794,20090821,1.28,1.29,1.24,1.24,128000
0800,20090821,3.82,3.98,3.72,3.80,3776000
0802,20090821,8.00,8.10,7.99,8.02,349567
0806,20090821,3.60,3.60,3.28,3.46,3173133
0808,20090821,1.20,1.23,1.20,1.23,2432000
0809,20090821,1.91,1.92,1.85,1.86,4584000
0810,20090821,0.249,0.249,0.232,0.235,12990000
0811,20090821,2.87,2.87,2.79,2.82,968000
0812,20090821,0.315,0.32,0.31,0.32,658000
0813,20090821,13.62,13.64,12.98,13.14,24209992
0814,20090821,4.90,4.94,4.78,4.87,534850
0817,20090821,2.38,2.48,2.38,2.45,12563000
0818,20090821,1.57,1.63,1.57,1.62,783000
0819,20090821,3.12,3.37,3.09,3.32,18172000
0820,20090821,6.95,7.04,6.90,6.95,968500
0822,20090821,0.39,0.41,0.385,0.39,390000
0823,20090821,17.44,17.70,17.30,17.62,3356161
0825,20090821,5.84,5.89,5.72,5.84,1283100
0826,20090821,2.45,2.50,2.45,2.50,48000
0828,20090821,1.70,1.70,1.65,1.68,484000
0832,20090821,2.17,2.17,2.13,2.16,5380000
0833,20090821,0.57,0.59,0.51,0.55,4825000
0834,20090821,1.11,1.12,1.11,1.12,104000
0835,20090821,0.345,0.355,0.34,0.355,2530000
0836,20090821,18.36,19.02,18.24,18.78,9903580
0838,20090821,0.79,0.80,0.78,0.79,944000
0840,20090821,0.76,0.80,0.75,0.79,484000
0841,20090821,1.38,1.38,1.34,1.38,638000
0848,20090821,2.00,2.01,1.88,1.93,10772000
0850,20090821,0.415,0.425,0.405,0.41,22170000
0851,20090821,1.56,1.60,1.56,1.59,601500
0852,20090821,6.70,6.70,6.70,6.70,0
0855,20090821,1.88,1.90,1.85,1.86,1414000
0856,20090821,1.23,1.24,1.20,1.22,1016000
0857,20090821,8.66,8.82,8.52,8.60,83989432
0858,20090821,1.97,1.97,1.97,1.97,0
0859,20090821,0.45,0.45,0.45,0.45,0
0860,20090821,0.92,0.92,0.92,0.92,0
0861,20090821,5.96,6.12,5.96,6.11,556000
0862,20090821,3.80,3.80,3.80,3.80,0
0866,20090821,2.68,2.70,2.60,2.63,4894000
0868,20090821,6.05,6.15,5.83,5.92,11977000
0869,20090821,0.148,0.148,0.148,0.148,0
0870,20090821,0.65,0.65,0.65,0.65,0
0874,20090821,3.90,3.92,3.76,3.79,1762000
0875,20090821,0.043,0.043,0.043,0.043,0
0876,20090821,0.55,0.55,0.55,0.55,0
0878,20090821,4.10,4.10,4.08,4.10,54000
0880,20090821,2.85,3.01,2.85,2.99,35660000
0882,20090821,4.68,4.78,4.62,4.71,2528000
0883,20090821,10.54,10.54,10.14,10.28,65497408
0885,20090821,0.113,0.136,0.111,0.128,260854000
0886,20090821,2.96,2.97,2.87,2.90,2699000
0887,20090821,0.255,0.265,0.255,0.255,1750000
0888,20090821,0.61,0.62,0.61,0.62,154000
0889,20090821,1.20,1.20,1.20,1.20,0
0894,20090821,1.31,1.32,1.28,1.30,224000
0896,20090821,0.70,0.76,0.70,0.74,232000
0897,20090821,0.106,0.108,0.10,0.101,109096000
0898,20090821,0.16,0.16,0.16,0.16,0
0899,20090821,0.27,0.275,0.265,0.27,10340000
0900,20090821,6.01,6.02,6.01,6.02,744000
0901,20090821,0.078,0.078,0.071,0.074,6607400
0902,20090821,5.78,5.83,5.61,5.69,21853164
0903,20090821,4.09,4.12,3.96,4.05,1866508
0904,20090821,8.25,8.34,8.14,8.26,308000
0905,20090821,0.11,0.118,0.10,0.118,960000
0906,20090821,0.00,0.00,0.00,0.00,0
0907,20090821,0.65,0.65,0.65,0.65,0
0908,20090821,0.67,0.69,0.66,0.67,446000
0909,20090821,0.68,0.69,0.65,0.65,3682400
0910,20090821,0.33,0.33,0.315,0.325,24188000
0912,20090821,0.65,0.65,0.63,0.64,80000
0913,20090821,0.54,0.55,0.54,0.55,245200
0914,20090821,52.90,54.90,52.80,54.75,7249180
0915,20090821,0.55,0.55,0.54,0.55,120000
0917,20090821,3.96,4.09,3.76,3.82,8526400
0918,20090821,0.174,0.174,0.174,0.174,0
0919,20090821,0.75,0.75,0.74,0.75,980000
0921,20090821,1.86,1.90,1.78,1.90,3109857
0922,20090821,0.62,0.62,0.57,0.60,20180000
0925,20090821,0.80,0.83,0.80,0.83,4030000
0927,20090821,1.62,1.62,1.62,1.62,20000
0928,20090821,0.40,0.40,0.40,0.40,0
0929,20090821,0.50,0.53,0.50,0.53,1650000
0931,20090821,0.375,0.375,0.36,0.37,4500000
0933,20090821,3.67,3.67,3.52,3.55,792000
0934,20090821,1.66,1.71,1.65,1.67,262000
0938,20090821,0.395,0.415,0.38,0.405,4300000
0939,20090821,5.89,5.95,5.78,5.85,285347904
0941,20090821,82.50,82.50,79.50,80.00,47438896
0943,20090821,0.138,0.153,0.132,0.135,66509000
0945,20090821,155.50,156.30,152.50,154.00,276177
0952,20090821,0.345,0.345,0.345,0.345,0
0959,20090821,0.23,0.233,0.225,0.227,17712000
0963,20090821,1.26,1.26,1.26,1.26,0
0966,20090821,22.00,22.95,22.00,22.60,4602261
0968,20090821,3.48,3.51,3.43,3.47,733000
0969,20090821,0.80,0.80,0.75,0.76,430000
0970,20090821,0.39,0.395,0.375,0.39,6675500
0978,20090821,0.165,0.168,0.162,0.168,394000
0979,20090821,0.57,0.57,0.55,0.57,66000
0980,20090821,15.30,15.70,14.90,15.20,189000
0981,20090821,0.375,0.38,0.37,0.375,19439000
0982,20090821,3.00,3.00,3.00,3.00,0
0983,20090821,9.38,9.42,9.05,9.20,946000
0984,20090821,13.50,13.50,13.50,13.50,12000
0985,20090821,0.29,0.29,0.275,0.28,10326080
0986,20090821,0.65,0.65,0.65,0.65,0
0987,20090821,0.54,0.59,0.54,0.56,1242000
0988,20090821,1.20,1.26,1.19,1.25,10693313
0989,20090821,0.19,0.19,0.176,0.182,1884000
0990,20090821,0.80,1.16,0.73,1.12,153648880
0991,20090821,4.57,4.66,4.48,4.52,17555050
0992,20090821,3.55,3.60,3.48,3.52,13757111
0993,20090821,0.211,0.22,0.206,0.22,778000
0995,20090821,4.38,4.40,4.28,4.33,1906000
0996,20090821,4.10,4.10,4.10,4.10,0
0997,20090821,1.39,1.39,1.39,1.39,0
0998,20090821,4.80,4.90,4.75,4.83,34417000
0999,20090821,0.76,0.77,0.73,0.76,1100000
1000,20090821,3.98,3.98,3.98,3.98,0
1001,20090821,0.63,0.63,0.63,0.63,0
1003,20090821,2.01,2.02,1.93,1.95,5722400
1004,20090821,1.60,1.60,1.60,1.60,0
1005,20090821,0.54,0.54,0.54,0.54,100000
1008,20090821,4.80,5.00,4.51,4.78,778000
1010,20090821,0.27,0.27,0.27,0.27,0
1013,20090821,0.141,0.142,0.133,0.142,9030000
1031,20090821,0.30,0.305,0.275,0.29,39966000
1033,20090821,1.88,1.95,1.86,1.93,18592000
1036,20090821,8.00,8.00,8.00,8.00,0
1037,20090821,0.40,0.40,0.40,0.40,100000
1038,20090821,28.15,28.40,28.10,28.25,1149000
1041,20090821,0.028,0.029,0.025,0.026,219994000
1043,20090821,6.90,7.20,6.70,7.15,1924000
1044,20090821,39.50,40.15,38.90,39.95,6038938
1045,20090821,1.04,1.18,1.04,1.18,60000
1046,20090821,0.086,0.086,0.086,0.086,10000
1047,20090821,0.355,0.355,0.355,0.355,0
1049,20090821,1.80,1.87,1.80,1.87,162800
1050,20090821,0.62,0.62,0.58,0.58,210000
1051,20090821,0.495,0.52,0.475,0.50,314049792
1052,20090821,2.91,2.95,2.91,2.94,326000
1053,20090821,3.27,3.33,3.23,3.27,4328000
1055,20090821,2.55,2.57,2.46,2.48,10711000
1058,20090821,0.34,0.345,0.335,0.345,14000
1059,20090821,0.194,0.197,0.194,0.196,3180000
1060,20090821,0.50,0.50,0.48,0.50,5347000
1062,20090821,0.21,0.21,0.21,0.21,0
1063,20090821,0.315,0.315,0.295,0.31,32986758
1064,20090821,0.67,0.67,0.67,0.67,5000
1065,20090821,2.04,2.08,2.00,2.07,1926000
1068,20090821,12.88,13.02,12.82,12.98,6401057
1070,20090821,4.05,4.12,4.01,4.03,1338304
1071,20090821,2.75,2.77,2.60,2.64,12661600
1072,20090821,36.20,37.90,36.05,37.15,1161828
1073,20090821,0.86,0.88,0.86,0.87,72000
1076,20090821,0.295,0.295,0.295,0.295,0
1083,20090821,2.50,2.51,2.50,2.51,224000
1088,20090821,30.45,31.50,30.30,30.60,14192760
1093,20090821,4.29,4.36,4.28,4.34,5811000
1094,20090821,0.92,0.92,0.88,0.90,28479000
1097,20090821,1.02,1.02,0.92,0.96,570700
1098,20090821,5.92,6.05,5.90,5.93,536000
1100,20090821,1.14,1.14,1.14,1.14,0
1104,20090821,0.64,0.67,0.63,0.63,3680000
1105,20090821,0.59,0.59,0.59,0.59,0
1108,20090821,2.00,2.06,1.90,1.94,7684000
1109,20090821,16.94,17.48,16.86,17.22,15039800
1111,20090821,14.00,14.10,13.90,13.90,58000
1114,20090821,0.94,0.97,0.92,0.94,29156000
1116,20090821,0.76,0.79,0.76,0.79,988000
1118,20090821,0.33,0.33,0.33,0.33,0
1120,20090821,2.95,2.95,2.95,2.95,160000
1122,20090821,1.45,1.49,1.43,1.49,6548000
1123,20090821,0.45,0.45,0.45,0.45,20000
1124,20090821,0.67,0.68,0.65,0.66,13096000
1125,20090821,0.242,0.25,0.242,0.247,5354000
1126,20090821,0.24,0.24,0.24,0.24,350000
1129,20090821,0.28,0.285,0.27,0.28,14188000
1130,20090821,0.132,0.137,0.128,0.131,35210000
1131,20090821,0.82,0.82,0.72,0.80,280000
1132,20090821,3.13,3.16,3.13,3.15,70000
1133,20090821,8.30,8.32,8.00,8.08,9283214
1135,20090821,11.90,11.90,11.80,11.80,911500
1136,20090821,3.80,3.86,3.72,3.75,528000
1137,20090821,1.97,2.00,1.97,2.00,50000
1138,20090821,10.30,10.46,10.00,10.24,9516799
1139,20090821,0.149,0.149,0.149,0.149,0
1140,20090821,0.83,0.84,0.83,0.84,140000
1141,20090821,0.36,0.39,0.345,0.35,234964000
1142,20090821,0.062,0.062,0.058,0.059,251804000
1149,20090821,0.65,0.66,0.65,0.65,1104000
1155,20090821,2.52,2.59,2.45,2.47,945000
1159,20090821,0.15,0.156,0.145,0.174,72000
1160,20090821,0.44,0.44,0.44,0.44,0
1161,20090821,1.80,1.82,1.78,1.79,458000
1163,20090821,0.38,0.40,0.38,0.38,25504000
1164,20090821,0.188,0.188,0.185,0.187,2070000
1166,20090821,0.161,0.181,0.146,0.152,78791400
1168,20090821,1.48,1.48,1.39,1.42,33237000
1169,20090821,1.58,1.61,1.51,1.57,1602522
1170,20090821,0.78,0.78,0.78,0.78,0
1171,20090821,11.62,11.92,11.40,11.74,16077653
1172,20090821,0.185,0.185,0.181,0.181,450000
1173,20090821,0.145,0.15,0.145,0.148,4500000
1174,20090821,1.38,1.40,1.37,1.38,4942567
1175,20090821,7.60,7.60,7.60,7.60,0
1176,20090821,1.18,1.40,1.18,1.30,86359000
1177,20090821,1.65,1.65,1.60,1.63,1105333
1179,20090821,0.00,0.00,0.00,0.00,0
1180,20090821,0.032,0.032,0.031,0.032,8330000
1182,20090821,0.118,0.122,0.11,0.115,17500000
1184,20090821,0.95,0.95,0.95,0.95,70000
1185,20090821,0.64,0.66,0.62,0.65,16712000
1186,20090821,11.68,11.74,11.28,11.60,22489000
1187,20090821,0.99,0.99,0.99,0.99,0
1188,20090821,0.195,0.195,0.185,0.185,330000
1189,20090821,0.042,0.042,0.04,0.041,9210000
1191,20090821,0.14,0.14,0.14,0.14,1230000
1192,20090821,0.249,0.249,0.23,0.238,9180000
1193,20090821,6.81,6.90,6.81,6.83,180000
1194,20090821,0.64,0.65,0.64,0.64,2818000
1195,20090821,0.38,0.41,0.38,0.41,1508000
1196,20090821,0.35,0.35,0.345,0.35,350000
1198,20090821,0.75,0.83,0.75,0.83,896000
1199,20090821,12.66,12.78,12.18,12.50,6786674
1200,20090821,5.45,5.67,5.43,5.65,7427000
1201,20090821,1.78,1.78,1.70,1.70,284000
1202,20090821,1.68,1.75,1.66,1.69,864000
1203,20090821,0.93,0.95,0.93,0.95,223390
1205,20090821,2.23,2.30,2.23,2.26,4266200
1207,20090821,0.81,0.83,0.79,0.80,37198000
1208,20090821,2.11,2.15,2.02,2.06,4828000
1211,20090821,43.10,43.10,41.45,42.40,2357702
1212,20090821,11.78,12.10,11.46,11.56,1211500
1213,20090821,0.41,0.41,0.41,0.41,0
1215,20090821,0.40,0.455,0.385,0.445,348723008
1217,20090821,0.073,0.073,0.07,0.072,14616000
1218,20090821,0.237,0.237,0.237,0.237,0
1220,20090821,1.01,1.01,1.01,1.01,0
1221,20090821,2.65,2.65,2.65,2.65,0
1222,20090821,0.17,0.171,0.164,0.169,9293600
1223,20090821,0.37,0.385,0.36,0.38,3792000
1224,20090821,4.63,4.72,4.46,4.56,18605000
1225,20090821,0.69,0.69,0.69,0.69,126000
1226,20090821,0.24,0.24,0.24,0.24,0
1227,20090821,0.10,0.105,0.087,0.101,26308332
1228,20090821,0.049,0.053,0.047,0.05,313310016
1229,20090821,1.44,1.44,1.41,1.43,477000
1333,20090821,9.85,9.85,9.56,9.70,14185200
1338,20090821,3.02,3.06,2.96,3.04,4376000
1361,20090821,3.67,3.67,3.58,3.63,3436000
1368,20090821,3.95,4.00,3.91,3.97,1353000
1382,20090821,2.60,2.65,2.49,2.55,1764000
1383,20090821,1.05,1.06,1.00,1.01,854000
1386,20090821,0.66,0.66,0.64,0.65,3132000
1387,20090821,1.71,1.72,1.66,1.68,37189076
1388,20090821,3.21,3.21,3.08,3.20,111000
1389,20090821,2.04,2.10,2.00,2.09,7112000
1393,20090821,7.69,7.90,7.57,7.82,24978672
1398,20090821,5.30,5.37,5.21,5.25,397808000
1399,20090821,0.88,0.89,0.85,0.87,1116000
1688,20090821,18.90,19.10,18.40,18.60,6527502
1766,20090821,4.27,4.50,4.24,4.48,30126992
1800,20090821,9.18,9.33,8.97,9.10,24377722
1808,20090821,0.37,0.37,0.37,0.37,0
1812,20090821,5.50,5.88,5.40,5.76,6142500
1813,20090821,5.56,5.72,5.36,5.51,11473862
1818,20090821,11.54,11.68,11.24,11.48,2994500
1828,20090821,2.61,2.70,2.61,2.65,1307949
1832,20090821,3.51,3.75,3.50,3.69,274000
1833,20090821,4.70,4.92,4.70,4.83,288000
1836,20090821,12.88,12.98,12.76,12.76,186000
1838,20090821,2.15,2.16,2.08,2.12,1542000
1862,20090821,36.80,36.80,36.30,36.40,55000
1868,20090821,2.94,3.15,2.94,3.07,9995000
1880,20090821,8.00,8.00,7.35,7.40,13247000
1881,20090821,1.34,1.39,1.33,1.39,12880000
1882,20090821,2.86,3.40,2.86,3.30,4022000
1883,20090821,2.01,2.01,1.93,1.97,602926
1886,20090821,5.35,5.41,5.25,5.29,3130000
1888,20090821,4.00,4.20,4.00,4.11,1289000
1889,20090821,0.79,0.80,0.79,0.80,1097500
1893,20090821,6.60,6.95,6.60,6.89,15487000
1898,20090821,10.20,10.42,9.98,10.22,13334924
1899,20090821,2.79,2.86,2.65,2.80,3216000
1919,20090821,10.36,10.50,10.06,10.14,39546152
1991,20090821,0.84,0.84,0.84,0.84,0
1997,20090821,2.30,2.53,2.30,2.50,5242000
2000,20090821,0.83,0.85,0.79,0.82,5648000
2002,20090821,2.02,2.13,2.02,2.09,731000
2005,20090821,1.02,1.02,1.00,1.00,515000
2006,20090821,2.18,2.18,2.10,2.13,4728000
2007,20090821,3.24,3.26,3.16,3.22,24765376
2009,20090821,8.85,8.90,8.55,8.74,15327500
2018,20090821,6.79,6.80,6.70,6.72,102900
2020,20090821,10.76,11.08,10.72,10.92,12541500
2028,20090821,0.44,0.44,0.44,0.44,0
2038,20090821,4.98,5.06,4.91,4.99,4943133
2088,20090821,1.99,1.99,1.92,1.99,9400164
2288,20090821,4.35,4.38,3.83,3.88,133895000
2300,20090821,5.25,5.30,5.10,5.20,1874000
2302,20090821,9.08,9.10,8.78,8.85,345000
2307,20090821,1.41,1.45,1.37,1.41,2083000
2309,20090821,0.405,0.405,0.405,0.405,0
2310,20090821,0.52,0.55,0.51,0.55,234000
2312,20090821,0.142,0.143,0.126,0.136,815000
2313,20090821,7.30,8.17,7.22,7.88,8066000
2314,20090821,11.96,12.90,11.94,12.86,8224318
2317,20090821,0.73,0.73,0.70,0.71,1300000
2319,20090821,18.28,18.68,18.28,18.64,3883714
2320,20090821,0.98,0.99,0.98,0.99,160000
2322,20090821,0.147,0.147,0.147,0.147,0
2323,20090821,0.228,0.228,0.228,0.228,0
2324,20090821,0.27,0.285,0.27,0.285,110000
2326,20090821,0.08,0.08,0.08,0.08,0
2327,20090821,0.23,0.23,0.205,0.22,2754000
2328,20090821,5.47,5.54,5.30,5.36,17340000
2330,20090821,1.20,1.23,1.14,1.18,3588000
2332,20090821,1.74,1.76,1.71,1.71,11727000
2333,20090821,7.54,7.62,7.25,7.39,1579500
2336,20090821,0.07,0.07,0.07,0.07,0
2337,20090821,2.32,2.42,2.30,2.36,11300000
2338,20090821,35.20,36.40,33.80,35.00,2536000
2339,20090821,0.73,0.73,0.73,0.73,0
2340,20090821,0.85,0.85,0.85,0.85,0
2341,20090821,1.90,1.92,1.90,1.92,70000
2342,20090821,5.03,5.17,5.01,5.11,2707400
2343,20090821,5.61,5.73,5.51,5.55,16107000
2345,20090821,1.40,1.42,1.37,1.39,3856000
2348,20090821,0.92,0.93,0.91,0.92,564000
2349,20090821,0.365,0.37,0.35,0.365,3096000
2355,20090821,4.58,4.75,4.44,4.73,762000
2356,20090821,9.10,9.50,9.10,9.42,1098000
2357,20090821,2.50,2.67,2.48,2.65,18494000
2358,20090821,0.94,0.94,0.94,0.94,0
2362,20090821,0.30,0.30,0.27,0.30,1022000
2366,20090821,1.58,1.59,1.55,1.57,393833
2368,20090821,2.40,2.42,2.31,2.36,1224000
2369,20090821,0.49,0.51,0.485,0.51,7182000
2371,20090821,1.42,1.42,1.23,1.30,740000
2379,20090821,0.90,1.10,0.86,1.10,80000
2380,20090821,2.30,2.33,2.23,2.25,16663000
2382,20090821,0.90,0.90,0.84,0.89,1454000
2383,20090821,0.54,0.55,0.52,0.54,2083853
2387,20090821,11.26,11.50,11.26,11.26,49000
2388,20090821,15.00,15.04,14.82,14.90,8056917
2389,20090821,0.217,0.219,0.217,0.218,932000
2398,20090821,1.02,1.07,1.00,1.07,750000
2600,20090821,8.96,9.10,8.74,8.91,25576684
2618,20090821,0.86,0.92,0.86,0.90,1125000
2626,20090821,2.29,2.29,2.19,2.22,10082000
2628,20090821,32.90,33.05,31.95,32.60,34627196
2633,20090821,1.50,1.50,1.50,1.50,0
2662,20090821,0.41,0.41,0.40,0.405,392000
2668,20090821,0.29,0.29,0.255,0.29,108000
2678,20090821,0.74,0.77,0.74,0.76,708000
2688,20090821,11.70,11.86,11.52,11.58,264000
2689,20090821,8.35,8.85,8.28,8.83,34713000
2698,20090821,5.15,5.33,5.15,5.23,1191027
2700,20090821,0.099,0.099,0.099,0.099,0
2722,20090821,1.42,1.49,1.42,1.46,18882000
2727,20090821,3.59,3.62,3.49,3.59,27485076
2728,20090821,0.62,0.62,0.62,0.62,148000
2777,20090821,14.88,15.10,14.60,14.64,30679848
2778,20090821,2.88,2.92,2.88,2.92,6486018
2788,20090821,1.86,1.88,1.78,1.83,750000
2800,20090821,20.80,20.80,20.35,20.60,13184874
2801,20090821,19.76,19.92,19.46,19.58,231400
2823,20090821,13.96,14.08,13.74,14.00,134630048
2825,20090821,16.50,16.50,16.50,16.50,0
2827,20090821,33.85,33.85,33.00,33.60,1720600
2833,20090821,204.80,206.00,202.40,204.80,132600
2836,20090821,13.52,13.74,13.48,13.70,512200
2848,20090821,312.00,312.00,312.00,312.00,0
2866,20090821,3.15,3.20,3.03,3.15,52782552
2868,20090821,2.85,2.87,2.66,2.70,19063000
2877,20090821,7.50,7.50,7.40,7.43,62000
2878,20090821,0.76,0.76,0.74,0.74,14861000
2880,20090821,3.22,3.49,3.22,3.30,5662305
2882,20090821,1.40,1.40,1.33,1.35,4906000
2883,20090821,7.56,7.69,7.50,7.60,16897008
2888,20090821,176.80,176.80,173.80,175.00,477117
2889,20090821,1.51,1.51,1.41,1.46,2290000
2898,20090821,1.21,1.21,1.02,1.16,4040000
2899,20090821,6.70,6.92,6.65,6.71,19134368
3007,20090821,223.60,223.60,220.00,220.40,3050
3015,20090821,715.50,723.00,715.50,723.00,1650
3020,20090821,182.70,182.70,182.70,182.70,0
3024,20090821,22.95,23.20,22.70,23.10,1077000
3036,20090821,103.70,103.70,103.70,103.70,0
3087,20090821,402.80,402.80,402.80,402.80,100
3300,20090821,1.29,1.34,1.28,1.34,292000
3303,20090821,0.80,0.85,0.80,0.85,16000
3308,20090821,10.24,11.00,10.20,10.32,17400000
3311,20090821,3.54,3.66,3.50,3.64,9589196
3313,20090821,1.79,1.80,1.76,1.77,1780000
3318,20090821,1.41,1.41,1.41,1.41,0
3322,20090821,1.08,1.10,1.02,1.04,3326000
3323,20090821,16.66,17.06,16.40,16.44,22477000
3328,20090821,9.15,9.29,9.02,9.17,44921616
3330,20090821,2.70,2.71,2.68,2.70,1049000
3331,20090821,5.49,5.54,5.36,5.48,3180000
3335,20090821,0.70,0.70,0.70,0.70,28000
3336,20090821,5.99,6.16,5.85,6.09,8587960
3337,20090821,0.87,0.88,0.85,0.86,1786000
3339,20090821,4.80,4.90,4.79,4.84,2804000
3344,20090821,1.05,1.05,1.05,1.05,0
3355,20090821,0.31,0.31,0.29,0.305,1134000
3366,20090821,2.14,2.14,2.00,2.03,98000
3368,20090821,12.48,12.98,12.30,12.98,4810193
3377,20090821,7.41,7.58,7.17,7.25,23424728
3378,20090821,1.48,1.49,1.44,1.46,3966000
3382,20090821,3.06,3.11,3.00,3.04,1916000
3383,20090821,9.46,9.73,9.39,9.40,9941000
3389,20090821,3.19,3.20,3.13,3.18,936000
3393,20090821,6.56,6.91,6.56,6.90,5044000
3398,20090821,1.15,1.20,1.15,1.17,1568000
3399,20090821,2.05,2.15,2.05,2.15,134000
3800,20090821,2.34,2.34,2.25,2.28,34756000
3808,20090821,9.04,9.10,8.88,9.08,3505300
3813,20090821,1.42,1.42,1.33,1.35,2189000
3818,20090821,5.10,5.24,5.05,5.19,8425690
3823,20090821,0.238,0.238,0.216,0.216,62000
3828,20090821,1.13,1.13,1.10,1.12,14000
3833,20090821,4.55,4.59,4.38,4.50,3099000
3838,20090821,0.78,0.82,0.77,0.78,27178000
3868,20090821,3.70,3.85,3.70,3.76,2675000
3883,20090821,1.50,1.52,1.47,1.50,6091000
3888,20090821,8.09,8.33,8.03,8.08,9070000
3889,20090821,1.56,1.60,1.47,1.52,3372000
3898,20090821,11.70,12.18,11.56,12.04,3445000
3899,20090821,3.40,3.50,3.38,3.39,538000
3900,20090821,11.00,11.40,10.60,10.66,4153015
3918,20090821,1.02,1.03,1.01,1.03,882553
3928,20090821,13.80,14.00,13.60,13.98,195000
3933,20090821,2.95,3.00,2.94,2.95,2476000
3938,20090821,0.63,0.63,0.60,0.62,7616000
3968,20090821,18.18,18.36,17.88,18.04,24185788
3983,20090821,4.08,4.14,4.05,4.06,4409299
3988,20090821,3.79,3.85,3.70,3.76,256600960
3989,20090821,0.59,0.63,0.58,0.63,750000
3993,20090821,6.50,6.64,6.28,6.49,10214028
3998,20090821,1.20,1.23,1.18,1.20,5216000
3999,20090821,1.70,1.74,1.70,1.71,131000
8002,20090821,0.66,0.66,0.66,0.66,0
8003,20090821,0.315,0.33,0.315,0.32,5766000
8005,20090821,0.48,0.48,0.48,0.48,140000
8006,20090821,4.46,4.46,4.18,4.18,66450
8007,20090821,0.53,0.53,0.53,0.53,0
8008,20090821,0.95,0.95,0.93,0.94,398000
8009,20090821,0.88,1.00,0.88,0.91,2315000
8010,20090821,0.015,0.015,0.015,0.015,0
8011,20090821,0.07,0.07,0.068,0.068,1310000
8013,20090821,0.134,0.149,0.134,0.149,228000
8015,20090821,0.85,0.88,0.83,0.83,242000
8016,20090821,1.44,1.44,1.44,1.44,0
8017,20090821,0.044,0.044,0.044,0.044,0
8019,20090821,0.105,0.12,0.105,0.105,2930000
8021,20090821,0.202,0.203,0.196,0.199,5010000
8022,20090821,0.48,0.49,0.47,0.48,2920000
8025,20090821,0.174,0.175,0.15,0.168,264000
8026,20090821,0.28,0.28,0.28,0.28,0
8028,20090821,0.105,0.105,0.104,0.104,20000
8029,20090821,0.68,0.83,0.68,0.78,4130000
8032,20090821,0.18,0.181,0.178,0.18,4718000
8033,20090821,0.201,0.21,0.201,0.209,286000
8035,20090821,0.50,0.54,0.495,0.50,66212000
8037,20090821,0.168,0.168,0.168,0.168,80000
8041,20090821,0.355,0.36,0.325,0.35,8888000
8042,20090821,0.00,0.00,0.00,0.00,0
8043,20090821,0.23,0.23,0.23,0.27,84000
8045,20090821,0.248,0.248,0.24,0.245,210000
8046,20090821,0.81,0.82,0.74,0.75,39968000
8047,20090821,0.153,0.153,0.148,0.153,220000
8048,20090821,0.097,0.105,0.095,0.104,768000
8049,20090821,0.32,0.32,0.305,0.32,1572000
8050,20090821,0.229,0.229,0.229,0.229,4000
8051,20090821,0.204,0.219,0.204,0.219,112000
8052,20090821,2.15,2.15,2.10,2.10,3026000
8053,20090821,0.248,0.248,0.235,0.236,900000
8055,20090821,0.156,0.188,0.152,0.17,5992000
8058,20090821,3.93,3.96,3.86,3.96,208000
8060,20090821,0.107,0.107,0.103,0.104,820000
8061,20090821,0.091,0.099,0.09,0.095,1826000
8063,20090821,0.81,0.85,0.81,0.85,220200
8065,20090821,0.42,0.42,0.42,0.42,0
8067,20090821,0.00,0.00,0.00,0.00,0
8068,20090821,0.098,0.098,0.098,0.098,20000
8069,20090821,10.80,11.00,10.52,10.68,236000
8070,20090821,0.44,0.48,0.44,0.48,406000
8071,20090821,0.146,0.153,0.136,0.144,17775000
8075,20090821,0.125,0.125,0.125,0.125,98000
8076,20090821,0.295,0.345,0.295,0.30,145000
8078,20090821,0.69,0.69,0.69,0.69,64000
8079,20090821,0.425,0.425,0.40,0.415,1686000
8080,20090821,0.84,0.84,0.84,0.84,0
8081,20090821,0.445,0.445,0.445,0.445,250000
8082,20090821,0.13,0.13,0.13,0.13,0
8083,20090821,0.097,0.097,0.097,0.097,177000
8086,20090821,0.111,0.111,0.111,0.111,0
8088,20090821,0.218,0.222,0.205,0.205,480000
8089,20090821,0.90,0.92,0.90,0.91,706000
8090,20090821,0.00,0.00,0.00,0.00,0
8091,20090821,0.185,0.185,0.177,0.185,1090000
8092,20090821,0.074,0.08,0.074,0.08,460000
8095,20090821,0.34,0.34,0.34,0.34,10000
8096,20090821,0.72,0.73,0.70,0.71,210000
8100,20090821,0.10,0.10,0.10,0.10,0
8101,20090821,0.00,0.00,0.00,0.00,0
8102,20090821,0.53,0.54,0.52,0.54,124000
8103,20090821,0.375,0.375,0.375,0.375,0
8106,20090821,0.265,0.265,0.265,0.265,5000
8108,20090821,0.149,0.149,0.135,0.138,2700500
8109,20090821,0.116,0.116,0.116,0.116,0
8110,20090821,0.108,0.108,0.108,0.108,0
8111,20090821,0.50,0.50,0.49,0.50,1815000
8112,20090821,0.76,0.76,0.76,0.76,0
8115,20090821,0.19,0.19,0.19,0.19,0
8116,20090821,0.335,0.34,0.33,0.33,100590000
8117,20090821,0.033,0.033,0.033,0.033,0
8118,20090821,1.45,1.51,1.45,1.51,314000
8119,20090821,0.16,0.16,0.16,0.16,60000
8120,20090821,0.048,0.048,0.048,0.048,0
8123,20090821,0.203,0.214,0.20,0.213,1908000
8126,20090821,0.24,0.24,0.24,0.24,0
8128,20090821,0.072,0.075,0.072,0.073,10480000
8129,20090821,0.081,0.083,0.08,0.08,28500000
8130,20090821,0.21,0.21,0.21,0.21,0
8131,20090821,0.285,0.285,0.285,0.285,0
8136,20090821,0.415,0.435,0.41,0.42,19488000
8137,20090821,0.66,0.66,0.62,0.64,11319000
8139,20090821,0.113,0.113,0.113,0.113,0
8141,20090821,0.00,0.00,0.00,0.00,0
8143,20090821,0.052,0.056,0.052,0.054,1690000
8148,20090821,0.31,0.31,0.31,0.31,0
8149,20090821,1.40,1.40,1.40,1.40,0
8150,20090821,0.365,0.365,0.325,0.325,6008000
8151,20090821,0.238,0.238,0.238,0.238,0
8153,20090821,0.28,0.285,0.275,0.275,1676000
8155,20090821,0.201,0.218,0.184,0.19,2963120
8158,20090821,0.244,0.25,0.244,0.25,5460000
8167,20090821,0.114,0.117,0.113,0.117,3700000
8169,20090821,0.15,0.15,0.15,0.15,0
8171,20090821,0.117,0.117,0.117,0.117,0
8172,20090821,0.09,0.09,0.089,0.09,480000
8173,20090821,0.105,0.11,0.103,0.108,30530000
8175,20090821,0.091,0.095,0.091,0.095,170000
8176,20090821,0.99,1.02,0.91,1.00,3160000
8178,20090821,0.101,0.101,0.101,0.101,0
8180,20090821,1.56,1.56,1.56,1.56,0
8182,20090821,0.81,0.81,0.78,0.80,3100000
8186,20090821,0.159,0.159,0.153,0.153,580000
8188,20090821,0.345,0.345,0.345,0.345,0
8189,20090821,0.54,0.60,0.475,0.59,2720000
8190,20090821,0.123,0.126,0.122,0.126,2110000
8192,20090821,0.116,0.122,0.114,0.122,1280000
8196,20090821,0.54,0.54,0.54,0.54,10000
8197,20090821,0.102,0.107,0.101,0.107,640000
8198,20090821,0.28,0.28,0.28,0.28,0
8199,20090821,21.40,21.40,20.90,21.00,340800
8200,20090821,0.118,0.127,0.115,0.123,10059997
8201,20090821,0.00,0.00,0.00,0.00,0
8202,20090821,0.086,0.088,0.08,0.082,8390000
8203,20090821,0.74,0.81,0.72,0.80,23000000
8205,20090821,0.295,0.295,0.295,0.295,60000
8206,20090821,1.34,1.38,1.25,1.30,209400
8208,20090821,1.06,1.08,1.06,1.08,28000
8210,20090821,0.32,0.32,0.32,0.32,0
8211,20090821,0.077,0.077,0.077,0.077,0
8212,20090821,0.35,0.365,0.345,0.355,740000
8213,20090821,0.083,0.09,0.08,0.09,3120000
8216,20090821,0.51,0.51,0.51,0.51,0
8217,20090821,3.14,3.25,3.10,3.10,125000
8220,20090821,0.11,0.11,0.10,0.101,988000
8221,20090821,0.84,0.86,0.83,0.86,575000
8222,20090821,0.00,0.00,0.00,0.00,0
8225,20090821,0.59,0.59,0.59,0.59,5000
8226,20090821,0.225,0.225,0.225,0.225,0
8227,20090821,0.23,0.23,0.23,0.23,0
8233,20090821,0.137,0.139,0.134,0.137,2565428
8247,20090821,2.60,2.60,2.60,2.60,12000
8250,20090821,0.145,0.149,0.142,0.142,6720000
8251,20090821,0.59,0.59,0.56,0.56,56000
8253,20090821,0.32,0.32,0.32,0.32,50000
8258,20090821,0.136,0.136,0.136,0.138,100000
8259,20090821,0.335,0.34,0.33,0.34,3486000
8262,20090821,3.10,3.10,3.10,3.10,0
8266,20090821,0.173,0.173,0.173,0.173,8000
8270,20090821,0.52,0.52,0.50,0.50,1530000
8271,20090821,0.255,0.255,0.25,0.265,50000
8272,20090821,0.63,0.64,0.57,0.60,4215000
8273,20090821,0.70,0.70,0.70,0.70,10000
8277,20090821,11.74,12.46,11.74,12.28,3199000
8279,20090821,0.405,0.41,0.39,0.40,612000
8285,20090821,1.74,1.83,1.73,1.82,3032000
8286,20090821,0.55,0.55,0.55,0.55,0
8287,20090821,5.40,5.40,5.40,5.40,18000
8290,20090821,1.00,1.04,1.00,1.04,230000
8292,20090821,0.365,0.39,0.365,0.405,266000
8293,20090821,0.50,0.50,0.50,0.50,0
8298,20090821,0.28,0.28,0.28,0.28,0
8299,20090821,0.134,0.135,0.13,0.133,10740000
8301,20090821,0.30,0.32,0.27,0.31,3772000
8306,20090821,1.26,1.26,1.26,1.26,0
8310,20090821,0.00,0.00,0.00,0.00,0
8313,20090821,0.00,0.00,0.00,0.00,0
8317,20090821,0.099,0.099,0.088,0.09,12070000
8319,20090821,1.68,1.68,1.68,1.68,0
8329,20090821,1.05,1.10,1.03,1.06,700000
8331,20090821,1.06,1.09,1.06,1.09,22000
8340,20090821,0.155,0.155,0.155,0.155,0
8348,20090821,1.15,1.15,1.15,1.15,0
DJI,20090821,9278.55,9363.95,9267.97,9350.05,151740992
HSI,20090821,20288.561,20439.42,20002.779,20199.02,0