2009-8-12

0001,20090812,96.15,97.00,95.70,95.95,5162698
0002,20090812,53.50,53.90,53.05,53.25,3323942
0003,20090812,16.76,17.12,16.56,16.78,6557537
0004,20090812,34.60,35.00,34.00,34.10,3061502
0005,20090812,82.70,83.80,81.60,81.95,45032292
0006,20090812,43.00,43.35,42.65,42.90,4289091
0007,20090812,0.71,0.74,0.71,0.72,582000
0008,20090812,2.14,2.15,2.12,2.13,11028416
0009,20090812,0.265,0.28,0.245,0.245,29580200
0010,20090812,38.10,39.90,37.50,37.55,1659127
0011,20090812,116.40,117.50,116.00,116.40,2441672
0012,20090812,49.05,50.40,47.85,48.15,3941063
0013,20090812,55.45,57.30,55.35,56.85,10583048
0014,20090812,20.10,20.80,19.62,19.98,2380569
0015,20090812,0.69,0.71,0.68,0.70,1674000
0016,20090812,111.80,114.50,110.00,110.10,7008433
0017,20090812,17.16,17.60,16.96,17.02,14411606
0018,20090812,0.94,0.95,0.94,0.94,5748000
0019,20090812,85.40,87.00,83.00,83.85,2916744
0020,20090812,22.10,22.40,21.70,22.00,442217
0021,20090812,0.235,0.235,0.235,0.235,0
0022,20090812,0.129,0.13,0.124,0.124,1840000
0023,20090812,25.15,25.60,25.05,25.10,7294535
0024,20090812,0.25,0.255,0.247,0.247,2028000
0025,20090812,6.02,6.10,6.00,6.04,72000
0026,20090812,54.00,54.00,54.00,54.00,200
0027,20090812,2.20,2.24,2.19,2.21,4307000
0028,20090812,4.15,4.36,4.06,4.24,1373400
0029,20090812,1.70,1.70,1.62,1.65,204000
0030,20090812,3.11,3.11,3.00,3.01,780000
0031,20090812,0.83,0.86,0.82,0.83,47460564
0032,20090812,6.29,6.38,6.22,6.29,55400
0033,20090812,1.03,1.03,1.03,1.03,0
0034,20090812,8.04,8.14,8.02,8.07,1561000
0035,20090812,1.76,1.79,1.69,1.71,16258436
0036,20090812,0.91,0.92,0.88,0.92,489000
0037,20090812,0.25,0.25,0.25,0.25,0
0038,20090812,2.88,3.07,2.71,2.97,28810000
0039,20090812,0.475,0.475,0.46,0.46,196000
0040,20090812,0.86,0.86,0.84,0.85,17000
0041,20090812,17.60,18.18,17.50,17.50,306154
0042,20090812,2.10,2.10,2.00,2.02,10268000
0043,20090812,0.23,0.235,0.228,0.23,730000
0044,20090812,95.00,96.00,94.85,95.90,165014
0045,20090812,8.93,9.08,8.80,8.91,462076
0046,20090812,1.12,1.12,1.12,1.12,0
0047,20090812,0.39,0.39,0.39,0.39,100000
0048,20090812,0.66,0.66,0.66,0.66,0
0049,20090812,5.30,5.40,5.30,5.30,50300
0050,20090812,6.30,6.30,6.27,6.27,35000
0051,20090812,6.38,6.45,6.29,6.36,52000
0052,20090812,7.06,7.10,7.04,7.05,487000
0053,20090812,75.00,75.20,74.80,74.80,178900
0054,20090812,24.25,24.60,24.10,24.20,1765500
0055,20090812,0.20,0.204,0.184,0.188,16670000
0056,20090812,1.00,1.00,1.00,1.00,650000
0057,20090812,2.43,2.44,2.37,2.37,110000
0058,20090812,0.20,0.20,0.20,0.20,0
0059,20090812,0.64,0.65,0.60,0.63,3458000
0060,20090812,1.00,1.00,1.00,0.98,30000
0061,20090812,1.85,1.92,1.84,1.90,535002
0062,20090812,23.90,24.40,23.80,23.85,65313
0063,20090812,0.176,0.179,0.167,0.178,1071000
0064,20090812,0.78,0.79,0.76,0.77,30576000
0065,20090812,0.80,0.82,0.79,0.80,929600
0066,20090812,27.95,28.30,27.80,28.00,5786034
0067,20090812,3.62,3.68,3.49,3.52,45995500
0068,20090812,3.20,3.20,3.20,3.20,0
0069,20090812,13.30,13.40,12.92,13.06,7971333
0070,20090812,0.14,0.144,0.14,0.144,887500
0071,20090812,8.17,8.30,8.00,8.00,54000
0074,20090812,2.65,2.65,2.53,2.55,3896000
0075,20090812,1.39,1.39,1.39,1.39,12000
0076,20090812,0.048,0.05,0.048,0.05,34025000
0077,20090812,1.38,1.40,1.36,1.37,466000
0078,20090812,2.63,2.68,2.63,2.64,1144000
0079,20090812,0.35,0.35,0.35,0.35,140000
0080,20090812,0.00,0.00,0.00,0.00,0
0081,20090812,3.75,3.75,3.75,3.75,0
0082,20090812,1.11,1.15,1.10,1.11,31610000
0083,20090812,14.92,15.30,14.62,14.78,9706155
0084,20090812,0.53,0.53,0.53,0.53,1000
0085,20090812,0.98,1.02,0.98,1.00,525000
0086,20090812,5.90,6.00,5.85,6.00,166000
0087,20090812,15.84,15.98,15.58,15.72,330424
0088,20090812,4.44,4.48,4.35,4.40,509000
0089,20090812,2.93,2.93,2.93,2.91,1000
0090,20090812,2.63,2.68,2.62,2.63,1184000
0091,20090812,0.135,0.138,0.133,0.134,37570000
0092,20090812,0.30,0.305,0.295,0.295,12152957
0093,20090812,1.04,1.04,1.02,1.03,100000
0094,20090812,1.75,1.81,1.73,1.75,1446000
0095,20090812,0.355,0.355,0.355,0.355,0
0096,20090812,153.50,153.50,153.50,153.50,0
0097,20090812,0.66,0.68,0.66,0.67,5833879
0098,20090812,1.87,1.87,1.80,1.80,50000
0099,20090812,0.97,0.97,0.97,0.97,80000
0100,20090812,3.45,3.50,3.37,3.40,276877
0101,20090812,26.00,26.70,25.60,25.80,11659842
0102,20090812,1.49,1.49,1.49,1.49,0
0103,20090812,0.80,0.82,0.80,0.82,3336000
0104,20090812,0.78,0.78,0.78,0.78,0
0105,20090812,18.30,18.30,18.30,18.30,0
0106,20090812,0.285,0.29,0.285,0.29,1528000
0107,20090812,3.13,3.16,3.07,3.08,4301469
0108,20090812,2.00,2.00,2.00,2.00,0
0109,20090812,0.04,0.04,0.04,0.04,0
0110,20090812,0.33,0.345,0.33,0.345,300000
0111,20090812,2.03,2.13,2.01,2.08,2008000
0112,20090812,1.56,1.63,1.56,1.58,32000
0113,20090812,4.06,4.11,4.05,4.10,527500
0114,20090812,0.83,0.84,0.82,0.84,195000
0115,20090812,0.12,0.12,0.12,0.12,0
0116,20090812,6.76,6.80,6.60,6.61,248000
0117,20090812,0.53,0.53,0.52,0.53,430000
0118,20090812,0.52,0.54,0.51,0.54,336255
0119,20090812,6.66,6.85,6.53,6.57,10698500
0120,20090812,0.30,0.30,0.30,0.30,0
0121,20090812,0.129,0.129,0.124,0.128,1800000
0122,20090812,0.38,0.39,0.38,0.385,678000
0123,20090812,1.58,1.63,1.57,1.60,43354000
0124,20090812,1.45,1.46,1.38,1.39,1120500
0125,20090812,3.10,3.13,3.08,3.09,116000
0126,20090812,2.00,2.05,1.91,1.95,2002000
0127,20090812,13.80,13.98,13.72,13.76,798501
0128,20090812,0.35,0.35,0.35,0.355,112000
0129,20090812,0.095,0.097,0.094,0.094,8482587
0130,20090812,1.02,1.02,1.02,1.02,0
0131,20090812,2.19,2.20,2.18,2.20,415000
0132,20090812,0.24,0.24,0.235,0.236,850000
0133,20090812,17.94,18.34,17.74,17.94,362000
0135,20090812,7.32,7.41,7.13,7.20,11409600
0136,20090812,1.56,1.58,1.51,1.52,9044000
0137,20090812,2.55,2.63,2.50,2.53,647000
0138,20090812,0.76,0.76,0.75,0.75,85500
0139,20090812,0.162,0.162,0.153,0.155,2690000
0140,20090812,0.15,0.15,0.15,0.15,0
0141,20090812,0.64,0.64,0.64,0.64,0
0142,20090812,5.32,5.45,5.30,5.35,2993368
0143,20090812,0.058,0.061,0.056,0.058,3324000
0144,20090812,28.15,29.20,27.55,27.60,4618933
0145,20090812,0.90,1.04,0.88,1.00,5610000
0146,20090812,1.62,1.66,1.62,1.64,84000
0147,20090812,5.00,5.00,5.00,5.00,0
0148,20090812,23.35,23.75,23.00,23.45,934171
0149,20090812,0.229,0.232,0.223,0.223,19000000
0151,20090812,4.73,4.80,4.65,4.70,18184076
0152,20090812,0.62,0.64,0.61,0.62,148103504
0154,20090812,1.07,1.08,1.05,1.06,3044000
0155,20090812,0.126,0.128,0.122,0.124,66115000
0156,20090812,0.164,0.169,0.164,0.166,6790000
0157,20090812,1.38,1.39,1.30,1.31,2125000
0158,20090812,60.90,60.90,60.90,60.90,1000
0159,20090812,1.00,1.02,0.98,1.02,1588000
0160,20090812,2.53,2.55,2.50,2.53,558000
0161,20090812,2.40,2.48,2.39,2.47,302000
0162,20090812,0.34,0.35,0.32,0.35,1392000
0163,20090812,1.18,1.20,1.18,1.19,614000
0164,20090812,0.39,0.39,0.375,0.39,1285000
0165,20090812,22.35,22.80,21.65,21.95,7939234
0166,20090812,0.48,0.485,0.47,0.475,43020000
0167,20090812,0.215,0.222,0.211,0.215,2058056
0168,20090812,26.45,27.20,25.80,26.30,1466590
0169,20090812,0.30,0.30,0.30,0.30,210000
0170,20090812,4.68,4.68,4.68,4.68,0
0171,20090812,1.25,1.29,1.24,1.28,5132000
0172,20090812,0.68,0.69,0.67,0.68,3500000
0173,20090812,2.75,2.84,2.67,2.69,10482124
0174,20090812,0.65,0.65,0.65,0.65,0
0175,20090812,1.87,1.90,1.84,1.86,23339000
0176,20090812,0.188,0.189,0.181,0.183,6718792
0177,20090812,6.56,6.73,6.10,6.46,4059026
0178,20090812,3.38,3.43,3.36,3.38,1222000
0179,20090812,3.17,3.27,3.04,3.09,35670324
0180,20090812,0.41,0.41,0.41,0.41,0
0181,20090812,0.62,0.62,0.60,0.60,440000
0182,20090812,0.88,0.89,0.87,0.88,45060000
0183,20090812,4.90,4.90,4.90,4.90,0
0184,20090812,3.59,3.60,3.52,3.54,336000
0185,20090812,0.083,0.086,0.081,0.083,5140000
0186,20090812,0.80,0.83,0.80,0.80,56000
0187,20090812,2.34,2.56,2.25,2.25,918000
0188,20090812,0.171,0.171,0.171,0.171,0
0189,20090812,0.97,0.97,0.90,0.95,292000
0190,20090812,0.64,0.65,0.63,0.64,10252340
0191,20090812,0.42,0.42,0.42,0.42,147000
0192,20090812,0.01,0.01,0.01,0.01,0
0193,20090812,0.043,0.044,0.042,0.043,38725000
0194,20090812,5.95,6.00,5.92,5.96,310000
0195,20090812,2.48,2.48,2.48,2.48,0
0196,20090812,1.66,1.71,1.64,1.69,4765000
0197,20090812,0.425,0.43,0.42,0.425,27627500
0198,20090812,0.265,0.27,0.255,0.265,7575000
0199,20090812,1.18,1.24,1.16,1.16,113600
0200,20090812,4.55,4.66,4.45,4.50,12692000
0201,20090812,0.135,0.138,0.134,0.136,4274000
0202,20090812,0.12,0.122,0.115,0.116,323804992
0203,20090812,4.13,4.24,4.02,4.09,29815270
0204,20090812,1.48,1.52,1.45,1.47,664000
0205,20090812,0.176,0.18,0.175,0.178,120000
0207,20090812,0.80,0.80,0.80,0.80,0
0208,20090812,1.14,1.15,1.13,1.14,9355000
0209,20090812,0.35,0.37,0.35,0.35,1828000
0210,20090812,4.89,4.98,4.80,4.87,1494000
0211,20090812,0.016,0.016,0.016,0.016,0
0212,20090812,10.50,10.50,10.50,10.50,0
0213,20090812,0.40,0.40,0.395,0.395,305675
0214,20090812,0.84,0.84,0.83,0.84,96000
0215,20090812,1.27,1.29,1.23,1.23,6553000
0216,20090812,0.98,0.98,0.97,0.98,452000
0217,20090812,0.65,0.67,0.64,0.67,6782000
0218,20090812,4.36,4.45,4.21,4.22,3920000
0219,20090812,0.75,0.76,0.75,0.76,240000
0220,20090812,4.67,4.70,4.59,4.63,2434000
0221,20090812,0.27,0.28,0.26,0.26,9216000
0222,20090812,3.65,3.78,3.56,3.61,1107200
0223,20090812,0.435,0.435,0.435,0.435,0
0224,20090812,0.60,0.60,0.60,0.60,0
0225,20090812,4.25,4.25,4.18,4.18,20000
0226,20090812,3.22,3.30,3.20,3.24,1173000
0227,20090812,1.14,1.16,1.12,1.15,4313000
0228,20090812,0.455,0.475,0.425,0.45,99042000
0229,20090812,0.72,0.73,0.72,0.72,215000
0230,20090812,2.33,2.40,2.28,2.34,5070713
0231,20090812,0.166,0.169,0.165,0.165,2535000
0232,20090812,0.27,0.285,0.265,0.275,47968888
0233,20090812,0.84,0.85,0.80,0.82,14500000
0234,20090812,0.136,0.14,0.134,0.14,1984000
0235,20090812,0.35,0.37,0.335,0.345,206750000
0236,20090812,1.19,1.19,1.15,1.19,40000
0237,20090812,4.00,4.00,4.00,4.00,0
0239,20090812,1.35,1.35,1.34,1.35,77500
0240,20090812,0.315,0.33,0.315,0.325,1080000
0241,20090812,0.29,0.29,0.275,0.28,1260000
0242,20090812,5.46,5.51,5.34,5.35,3642000
0243,20090812,0.385,0.385,0.375,0.375,1776000
0244,20090812,0.28,0.28,0.28,0.28,280000
0245,20090812,0.096,0.097,0.095,0.095,9991000
0246,20090812,7.00,7.23,6.82,6.82,2645000
0247,20090812,27.80,27.80,27.80,27.80,0
0248,20090812,0.226,0.226,0.226,0.226,0
0250,20090812,0.052,0.052,0.049,0.051,4910000
0251,20090812,3.29,3.38,3.28,3.28,152000
0252,20090812,1.76,1.76,1.76,1.76,24000
0253,20090812,0.93,0.93,0.93,0.93,12000
0254,20090812,0.237,0.255,0.23,0.25,8155000
0255,20090812,3.19,3.32,3.19,3.27,260000
0256,20090812,0.82,0.84,0.79,0.81,9908000
0257,20090812,2.92,3.16,2.84,3.10,21905532
0258,20090812,3.15,3.20,3.12,3.16,478042
0259,20090812,0.42,0.42,0.42,0.42,0
0260,20090812,0.255,0.26,0.255,0.255,1260000
0261,20090812,0.01,0.011,0.01,0.011,107415000
0262,20090812,0.36,0.36,0.34,0.355,330000
0263,20090812,0.21,0.223,0.208,0.217,28764000
0264,20090812,0.56,0.56,0.52,0.54,784000
0265,20090812,0.57,0.57,0.57,0.57,30000
0266,20090812,6.90,6.90,6.80,6.80,70200
0267,20090812,22.70,22.95,22.20,22.35,8584844
0268,20090812,1.36,1.37,1.33,1.34,8100000
0269,20090812,0.119,0.12,0.117,0.119,44200000
0270,20090812,4.29,4.36,4.21,4.25,12038218
0271,20090812,0.64,0.64,0.63,0.63,150000
0272,20090812,4.80,4.97,4.75,4.80,55753780
0273,20090812,1.07,1.10,1.06,1.08,6210401
0274,20090812,0.485,0.50,0.475,0.485,19022000
0275,20090812,0.55,0.55,0.54,0.55,1583602
0276,20090812,2.86,2.95,2.82,2.84,19718176
0277,20090812,3.45,3.45,3.45,3.45,0
0278,20090812,2.05,2.20,1.95,1.95,26000
0279,20090812,0.12,0.12,0.12,0.12,0
0280,20090812,0.88,0.90,0.86,0.86,416000
0281,20090812,0.315,0.315,0.30,0.305,1560000
0282,20090812,1.16,1.17,1.12,1.13,968000
0283,20090812,3.10,3.17,3.03,3.14,110000
0285,20090812,4.64,4.70,4.60,4.61,5187000
0286,20090812,0.355,0.355,0.335,0.34,3562000
0287,20090812,3.72,3.72,3.72,3.72,0
0288,20090812,0.83,0.87,0.71,0.80,22920000
0289,20090812,10.10,10.10,9.92,9.92,31000
0290,20090812,0.465,0.47,0.46,0.47,410000
0291,20090812,20.70,21.00,20.30,20.30,2567305
0292,20090812,0.045,0.046,0.044,0.044,8079819
0293,20090812,11.22,11.60,11.10,11.44,7660449
0294,20090812,1.47,1.49,1.46,1.49,390000
0295,20090812,0.081,0.091,0.081,0.086,59246000
0296,20090812,0.75,0.76,0.74,0.74,760000
0297,20090812,4.02,4.09,3.99,4.01,6318000
0298,20090812,0.42,0.425,0.41,0.42,2420000
0299,20090812,0.98,1.01,0.97,1.01,3588000
0300,20090812,6.03,6.15,6.02,6.11,419618
0302,20090812,74.95,75.70,74.00,75.00,142526
0303,20090812,62.00,63.00,61.85,62.30,534470
0304,20090812,1.50,1.50,1.50,1.50,0
0305,20090812,0.87,0.92,0.86,0.92,100000
0306,20090812,1.24,1.24,1.23,1.23,130000
0307,20090812,0.101,0.101,0.096,0.101,4397200
0308,20090812,1.86,1.89,1.85,1.86,12130000
0309,20090812,0.285,0.295,0.28,0.29,2165000
0310,20090812,0.83,0.88,0.83,0.88,100000
0311,20090812,0.85,0.87,0.83,0.85,2304000
0313,20090812,0.45,0.465,0.41,0.44,88690000
0315,20090812,5.64,5.65,5.50,5.50,157000
0316,20090812,42.30,43.15,41.60,42.20,1722700
0317,20090812,17.24,17.80,16.86,16.92,2642000
0318,20090812,0.216,0.225,0.213,0.216,41955000
0319,20090812,1.45,1.49,1.40,1.43,1026000
0320,20090812,0.75,0.75,0.72,0.72,340000
0321,20090812,6.09,6.22,6.05,6.09,1266000
0322,20090812,14.40,14.80,14.28,14.48,2188000
0323,20090812,5.34,5.43,5.29,5.38,55152340
0326,20090812,0.245,0.248,0.242,0.243,5610650
0328,20090812,2.76,2.85,2.75,2.84,358000
0329,20090812,0.228,0.23,0.221,0.225,3772000
0330,20090812,55.25,56.25,54.40,55.75,3403578
0332,20090812,0.139,0.144,0.133,0.14,7498000
0333,20090812,0.385,0.395,0.38,0.385,1016000
0334,20090812,0.35,0.355,0.33,0.345,2926000
0335,20090812,0.96,0.96,0.94,0.96,16000
0336,20090812,8.04,8.17,8.00,8.07,713000
0337,20090812,2.90,3.05,2.85,3.02,1737000
0338,20090812,3.75,3.80,3.70,3.71,20629388
0339,20090812,0.355,0.355,0.355,0.36,10000
0340,20090812,0.425,0.435,0.415,0.43,20352000
0341,20090812,16.48,16.52,16.40,16.44,200000
0342,20090812,0.50,0.50,0.47,0.47,378000
0343,20090812,0.51,0.51,0.50,0.50,505600
0345,20090812,4.80,4.90,4.72,4.78,1278000
0346,20090812,0.87,0.87,0.87,0.87,0
0347,20090812,16.46,16.72,16.20,16.22,29977220
0348,20090812,0.171,0.175,0.171,0.172,842000
0349,20090812,14.30,14.50,14.20,14.30,756255
0350,20090812,1.93,1.93,1.83,1.87,3130000
0351,20090812,0.147,0.149,0.146,0.148,24230000
0352,20090812,0.355,0.355,0.355,0.355,0
0353,20090812,0.179,0.181,0.17,0.175,147942000
0355,20090812,0.44,0.46,0.44,0.45,3983300
0356,20090812,0.48,0.48,0.48,0.48,0
0357,20090812,5.26,5.50,4.90,5.35,509000
0358,20090812,17.18,17.60,16.96,17.14,37660284
0359,20090812,0.67,0.70,0.66,0.70,4100000
0360,20090812,1.58,1.62,1.58,1.62,160000
0361,20090812,0.41,0.41,0.41,0.405,224000
0362,20090812,0.203,0.208,0.198,0.20,6130000
0363,20090812,38.85,39.80,38.60,39.60,3194281
0364,20090812,0.395,0.395,0.39,0.395,6868000
0365,20090812,0.188,0.204,0.18,0.204,522000
0366,20090812,4.21,4.25,4.15,4.17,994000
0367,20090812,0.64,0.64,0.64,0.64,303359
0368,20090812,3.80,3.82,3.75,3.76,7976500
0369,20090812,2.10,2.13,2.00,2.01,1234000
0370,20090812,0.061,0.063,0.054,0.056,118466000
0371,20090812,1.69,1.70,1.62,1.65,8300000
0372,20090812,0.55,0.55,0.54,0.54,1912000
0373,20090812,17.10,17.20,17.10,17.10,6000
0374,20090812,2.09,2.15,2.08,2.10,244000
0375,20090812,4.67,4.67,4.64,4.65,124000
0376,20090812,0.10,0.10,0.10,0.10,0
0377,20090812,0.87,0.87,0.87,0.87,38000
0378,20090812,1.75,1.84,1.72,1.72,150000
0379,20090812,0.325,0.33,0.325,0.325,1540000
0380,20090812,0.071,0.075,0.066,0.071,91780000
0381,20090812,0.24,0.246,0.238,0.24,3040000
0382,20090812,0.30,0.31,0.29,0.29,5748000
0383,20090812,1.02,1.10,1.01,1.10,142400
0384,20090812,2.36,2.41,2.30,2.36,17580000
0385,20090812,0.335,0.335,0.31,0.32,1490000
0386,20090812,6.64,6.74,6.52,6.53,201917168
0387,20090812,0.60,0.62,0.58,0.62,572000
0388,20090812,148.40,150.80,145.50,146.00,11040905
0390,20090812,7.40,7.44,7.32,7.41,35282104
0391,20090812,0.65,0.68,0.58,0.61,4254000
0392,20090812,38.55,39.30,38.20,38.75,2150303
0393,20090812,2.29,2.29,2.25,2.26,582000
0395,20090812,4.90,5.19,4.83,5.15,249600
0396,20090812,1.13,1.13,1.12,1.13,652000
0397,20090812,0.70,0.77,0.69,0.72,87272800
0398,20090812,1.90,1.91,1.90,1.91,624000
0399,20090812,0.405,0.41,0.40,0.405,8809800
0402,20090812,0.36,0.37,0.315,0.35,900000
0403,20090812,0.63,0.65,0.61,0.61,886000
0404,20090812,0.78,0.79,0.77,0.78,430000
0405,20090812,2.80,2.81,2.78,2.79,1738250
0406,20090812,1.28,1.30,1.26,1.29,364000
0408,20090812,4.80,4.82,4.75,4.75,126000
0409,20090812,0.405,0.415,0.40,0.41,3815750
0410,20090812,4.37,4.44,4.34,4.39,16811000
0411,20090812,3.31,3.40,3.28,3.30,210000
0412,20090812,1.08,1.11,1.05,1.06,3754200
0413,20090812,0.425,0.45,0.395,0.41,7824000
0416,20090812,3.36,3.36,3.36,3.36,0
0417,20090812,2.36,2.37,2.26,2.27,322200
0418,20090812,0.395,0.40,0.385,0.385,1200000
0419,20090812,0.053,0.055,0.051,0.052,28150000
0420,20090812,1.16,1.20,1.15,1.17,938000
0422,20090812,1.04,1.07,1.01,1.03,1447000
0423,20090812,1.57,1.62,1.56,1.59,344000
0425,20090812,7.65,7.80,7.42,7.50,2612000
0426,20090812,0.265,0.265,0.265,0.265,0
0428,20090812,4.90,4.95,4.86,4.86,157000
0430,20090812,0.111,0.12,0.111,0.12,1394000
0431,20090812,0.33,0.33,0.33,0.33,0
0432,20090812,2.17,2.19,2.16,2.18,1061500
0433,20090812,0.65,0.67,0.64,0.65,20870000
0435,20090812,1.73,1.75,1.72,1.72,1953616
0438,20090812,0.60,0.61,0.59,0.60,4092000
0439,20090812,0.025,0.025,0.025,0.025,0
0440,20090812,35.95,36.50,35.55,36.00,248000
0444,20090812,0.64,0.65,0.62,0.64,189000
0448,20090812,0.53,0.55,0.53,0.55,724000
0449,20090812,3.20,3.28,3.16,3.24,892000
0450,20090812,2.33,2.36,2.31,2.34,2442000
0451,20090812,1.65,1.65,1.65,1.65,0
0455,20090812,0.54,0.54,0.54,0.55,4000
0456,20090812,0.265,0.265,0.265,0.265,0
0457,20090812,0.75,0.79,0.75,0.78,318000
0458,20090812,1.61,1.61,1.61,1.61,0
0462,20090812,0.56,0.57,0.55,0.57,1300000
0464,20090812,0.51,0.52,0.50,0.52,1356000
0467,20090812,0.58,0.59,0.57,0.57,4778000
0469,20090812,0.226,0.236,0.226,0.23,180000
0471,20090812,0.11,0.115,0.097,0.103,34885000
0472,20090812,0.54,0.56,0.54,0.56,1430000
0474,20090812,1.02,1.03,1.00,1.03,632000
0475,20090812,0.50,0.50,0.50,0.50,50000
0476,20090812,0.59,0.60,0.58,0.60,1850600
0477,20090812,0.93,1.15,0.92,1.13,3484000
0479,20090812,0.025,0.025,0.025,0.025,0
0480,20090812,3.28,3.37,3.25,3.35,1670400
0482,20090812,0.87,0.87,0.87,0.87,0
0483,20090812,1.38,1.40,1.38,1.38,86000
0485,20090812,0.345,0.35,0.335,0.345,2380000
0487,20090812,0.37,0.38,0.365,0.37,1768000
0488,20090812,0.133,0.135,0.131,0.132,15134000
0489,20090812,8.40,8.69,8.36,8.39,36130240
0491,20090812,0.043,0.045,0.043,0.045,4344000
0493,20090812,2.41,2.47,2.33,2.37,222128384
0494,20090812,24.25,25.05,24.05,24.60,8028836
0495,20090812,0.185,0.185,0.185,0.185,10000
0496,20090812,1.08,1.08,1.08,1.08,208000
0497,20090812,0.211,0.216,0.206,0.208,14937101
0498,20090812,0.40,0.41,0.395,0.405,24658818
0499,20090812,1.22,1.30,1.15,1.30,964600
0500,20090812,0.66,0.66,0.64,0.65,2483882
0501,20090812,0.00,0.00,0.00,0.00,0
0502,20090812,0.58,0.58,0.58,0.58,0
0504,20090812,0.037,0.037,0.037,0.039,233836
0505,20090812,1.30,1.35,1.28,1.30,1940000
0506,20090812,4.97,5.05,4.91,4.95,5899000
0508,20090812,1.30,1.30,1.30,1.30,0
0509,20090812,0.29,0.29,0.27,0.27,3101000
0511,20090812,33.80,33.95,33.30,33.85,272229
0512,20090812,0.435,0.435,0.40,0.425,360000
0513,20090812,0.98,0.98,0.98,0.98,0
0515,20090812,0.76,0.78,0.76,0.78,108000
0516,20090812,0.181,0.182,0.181,0.182,240000
0517,20090812,3.35,3.44,3.33,3.40,2690026
0518,20090812,1.58,1.58,1.58,1.58,0
0519,20090812,0.206,0.217,0.205,0.217,195000
0521,20090812,0.59,0.60,0.58,0.60,1245950
0522,20090812,52.30,53.75,52.00,53.65,704700
0524,20090812,0.46,0.46,0.46,0.46,0
0525,20090812,3.65,3.71,3.62,3.66,4897536
0526,20090812,0.229,0.232,0.225,0.225,1201000
0527,20090812,0.36,0.37,0.36,0.37,108000
0528,20090812,0.365,0.365,0.36,0.36,112000
0528,20090812,0.365,0.365,0.36,0.36,112000
0529,20090812,1.30,1.30,1.30,1.30,54000
0530,20090812,0.64,0.66,0.63,0.63,1134500
0531,20090812,1.39,1.43,1.37,1.43,982000
0532,20090812,0.78,0.78,0.75,0.75,250000
0533,20090812,2.02,2.06,1.97,1.98,685000
0535,20090812,0.156,0.159,0.155,0.155,3514230
0536,20090812,0.93,0.94,0.91,0.93,656000
0538,20090812,5.80,5.85,5.65,5.69,1140000
0539,20090812,1.09,1.12,1.08,1.09,3630000
0542,20090812,0.065,0.065,0.065,0.065,0
0543,20090812,1.81,1.84,1.81,1.83,150000
0544,20090812,0.066,0.078,0.065,0.073,198640000
0546,20090812,3.08,3.09,3.05,3.09,2270000
0547,20090812,0.123,0.132,0.121,0.13,12003000
0548,20090812,4.16,4.20,4.03,4.04,836551
0549,20090812,0.65,0.67,0.61,0.61,1624000
0550,20090812,0.91,0.91,0.91,0.91,0
0551,20090812,23.65,24.00,23.45,23.60,1145900
0552,20090812,4.78,4.81,4.71,4.76,16898000
0553,20090812,2.08,2.13,1.99,2.05,2404000
0554,20090812,0.385,0.385,0.375,0.38,670000
0555,20090812,0.69,0.70,0.67,0.67,21185000
0556,20090812,1.20,1.20,1.20,1.20,128000
0557,20090812,0.65,0.70,0.64,0.64,392000
0558,20090812,0.69,0.69,0.69,0.69,35000
0559,20090812,0.445,0.45,0.44,0.44,3170400
0560,20090812,1.22,1.24,1.22,1.23,478000
0563,20090812,4.95,4.95,4.95,4.95,0
0565,20090812,0.265,0.265,0.255,0.255,4055000
0566,20090812,1.30,1.42,1.23,1.35,688000
0567,20090812,0.61,0.62,0.61,0.62,224000
0568,20090812,0.99,1.01,0.98,0.99,2014000
0568,20090812,0.99,1.01,0.98,0.99,2014000
0569,20090812,4.01,4.49,3.89,4.42,10328000
0570,20090812,0.78,0.78,0.77,0.78,234000
0571,20090812,1.20,1.22,1.18,1.20,1874000
0572,20090812,0.29,0.29,0.29,0.29,0
0573,20090812,2.40,2.40,2.40,2.40,10000
0575,20090812,0.29,0.295,0.285,0.29,10807000
0576,20090812,6.97,7.17,6.90,6.91,12901466
0577,20090812,0.59,0.59,0.59,0.59,20000
0578,20090812,0.85,0.86,0.83,0.84,10145927
0581,20090812,2.20,2.30,2.20,2.25,538000
0582,20090812,1.77,1.77,1.65,1.65,40000
0583,20090812,1.32,1.34,1.30,1.34,314000
0585,20090812,0.38,0.385,0.37,0.375,12980000
0586,20090812,0.00,0.00,0.00,0.00,0
0587,20090812,0.97,0.98,0.94,0.94,3064000
0588,20090812,3.06,3.12,3.05,3.07,5662000
0589,20090812,19.96,20.45,19.20,19.56,411000
0590,20090812,3.81,3.89,3.75,3.76,1158000
0592,20090812,0.385,0.385,0.38,0.38,1688000
0593,20090812,3.20,3.25,3.15,3.17,125000
0595,20090812,0.355,0.355,0.355,0.355,6000
0597,20090812,0.183,0.188,0.178,0.18,92319544
0598,20090812,1.95,2.01,1.94,1.97,6881473
0599,20090812,0.75,0.75,0.75,0.75,0
0600,20090812,0.25,0.25,0.236,0.25,1736000
0601,20090812,0.205,0.212,0.205,0.206,448000
0602,20090812,0.385,0.385,0.385,0.385,20000
0603,20090812,0.54,0.55,0.51,0.52,22260000
0604,20090812,3.41,3.47,3.37,3.39,23966000
0605,20090812,0.355,0.355,0.355,0.355,0
0606,20090812,5.23,5.28,5.07,5.08,13564071
0607,20090812,0.48,0.48,0.48,0.48,0
0608,20090812,1.85,1.85,1.85,1.85,0
0609,20090812,0.52,0.52,0.50,0.50,488000
0610,20090812,1.60,1.70,1.57,1.62,126000
0611,20090812,0.56,0.60,0.55,0.60,1754000
0612,20090812,0.125,0.135,0.12,0.129,1792000
0613,20090812,0.098,0.099,0.096,0.098,14932000
0616,20090812,0.138,0.138,0.128,0.129,4737500
0617,20090812,1.66,1.70,1.64,1.70,160414
0618,20090812,0.28,0.28,0.28,0.28,2000
0619,20090812,0.088,0.092,0.084,0.086,13800000
0620,20090812,0.049,0.05,0.047,0.048,24600000
0621,20090812,1.76,1.82,1.66,1.74,1796393
0622,20090812,0.121,0.126,0.117,0.118,57145568
0623,20090812,2.32,2.40,2.25,2.32,1269000
0625,20090812,2.86,2.90,2.85,2.87,473000
0626,20090812,4.11,4.19,4.11,4.16,352000
0627,20090812,0.014,0.014,0.014,0.014,0
0628,20090812,0.335,0.34,0.33,0.33,5832829
0629,20090812,1.23,1.26,1.18,1.20,854000
0630,20090812,0.168,0.169,0.166,0.166,952000
0632,20090812,0.50,0.52,0.50,0.52,1245000
0635,20090812,2.05,2.15,2.05,2.15,66300
0636,20090812,3.57,3.66,3.56,3.60,3792000
0637,20090812,1.08,1.15,1.05,1.13,2774000
0638,20090812,1.45,1.45,1.45,1.45,48000
0639,20090812,5.49,5.60,5.39,5.42,30612700
0641,20090812,2.07,2.09,1.98,2.03,720000
0643,20090812,0.28,0.28,0.27,0.27,150000
0645,20090812,0.79,0.79,0.79,0.79,0
0646,20090812,0.175,0.175,0.175,0.175,0
0647,20090812,0.175,0.175,0.17,0.17,154000
0648,20090812,0.065,0.067,0.064,0.065,52066000
0650,20090812,0.37,0.37,0.37,0.375,90000
0651,20090812,0.55,0.58,0.55,0.55,2731600
0653,20090812,4.75,4.81,4.75,4.78,42000
0655,20090812,0.76,0.77,0.75,0.77,1113297
0656,20090812,6.17,6.44,6.13,6.23,16748000
0657,20090812,0.40,0.40,0.40,0.40,0
0658,20090812,18.10,18.38,17.78,17.80,2152256
0659,20090812,15.96,16.40,15.66,16.02,551514
0660,20090812,0.245,0.245,0.24,0.24,4860000
0661,20090812,1.03,1.12,1.02,1.05,93768496
0662,20090812,2.57,2.58,2.53,2.53,222000
0663,20090812,0.16,0.165,0.157,0.158,14101600
0665,20090812,2.65,2.68,2.58,2.58,2503221
0666,20090812,0.165,0.165,0.165,0.165,100000
0667,20090812,1.15,1.18,1.13,1.18,2036000
0668,20090812,1.90,1.90,1.85,1.88,730000
0669,20090812,6.49,6.59,6.36,6.45,5541000
0670,20090812,2.40,2.44,2.27,2.33,16226000
0672,20090812,3.27,3.35,3.13,3.29,3106000
0673,20090812,0.335,0.345,0.335,0.345,213000
0674,20090812,0.36,0.36,0.35,0.355,103064000
0675,20090812,0.236,0.236,0.236,0.236,0
0676,20090812,1.36,1.36,1.36,1.36,0
0677,20090812,0.41,0.415,0.405,0.405,1040000
0678,20090812,1.50,1.59,1.39,1.56,829000
0679,20090812,0.40,0.405,0.40,0.40,530000
0680,20090812,0.076,0.077,0.075,0.076,23850000
0681,20090812,0.29,0.295,0.28,0.285,2657000
0682,20090812,4.97,5.05,4.90,5.04,8694259
0683,20090812,36.80,37.45,36.60,37.00,2705247
0684,20090812,1.70,1.71,1.67,1.70,272000
0685,20090812,1.05,1.05,1.05,1.05,29000
0686,20090812,0.84,0.84,0.82,0.84,54000
0687,20090812,1.18,1.19,1.15,1.16,962000
0688,20090812,17.56,17.76,17.12,17.18,17109664
0689,20090812,0.315,0.33,0.305,0.32,115420304
0690,20090812,0.101,0.103,0.10,0.101,178839824
0691,20090812,4.84,4.93,4.83,4.86,8218545
0692,20090812,0.23,0.23,0.23,0.23,24000
0693,20090812,1.43,1.43,1.43,1.43,0
0694,20090812,5.19,5.24,5.09,5.14,6172776
0696,20090812,5.52,5.53,5.39,5.43,299000
0697,20090812,1.51,1.55,1.48,1.49,78874000
0698,20090812,0.236,0.236,0.236,0.236,0
0700,20090812,114.90,115.60,112.50,113.10,5467889
0701,20090812,0.199,0.203,0.19,0.19,1230000
0702,20090812,0.265,0.28,0.265,0.27,11030000
0703,20090812,0.41,0.41,0.41,0.41,0
0704,20090812,0.40,0.40,0.40,0.40,500000
0705,20090812,2.78,2.89,2.74,2.79,1540000
0706,20090812,0.375,0.40,0.34,0.35,16580000
0707,20090812,0.30,0.30,0.295,0.295,735000
0708,20090812,0.28,0.28,0.275,0.275,550000
0709,20090812,2.59,2.65,2.55,2.58,2832000
0710,20090812,2.91,3.02,2.90,2.95,1963000
0711,20090812,0.52,0.53,0.52,0.53,492000
0713,20090812,0.18,0.18,0.18,0.18,0
0715,20090812,0.59,0.60,0.59,0.60,5288000
0716,20090812,1.51,1.56,1.42,1.48,46664000
0717,20090812,0.435,0.445,0.43,0.44,9672000
0718,20090812,0.41,0.43,0.41,0.42,1719700
0719,20090812,2.41,2.43,2.34,2.40,578000
0720,20090812,0.40,0.415,0.395,0.405,345000
0721,20090812,0.096,0.096,0.09,0.094,650000
0722,20090812,2.06,2.06,2.05,2.05,611000
0723,20090812,0.08,0.081,0.079,0.081,103368000
0724,20090812,0.275,0.285,0.27,0.275,12050000
0725,20090812,0.60,0.60,0.60,0.60,0
0726,20090812,0.34,0.34,0.34,0.34,0
0727,20090812,0.68,0.71,0.65,0.67,6020000
0728,20090812,4.05,4.14,4.02,4.03,120925696
0729,20090812,0.138,0.138,0.136,0.136,520000
0730,20090812,0.49,0.49,0.45,0.48,502000
0731,20090812,0.85,0.86,0.83,0.86,552000
0732,20090812,8.00,8.00,7.60,7.63,306000
0733,20090812,2.23,2.30,2.21,2.22,1488000
0735,20090812,0.60,0.61,0.59,0.60,26380000
0736,20090812,0.166,0.18,0.16,0.178,237490000
0737,20090812,4.88,5.00,4.79,4.82,1578650
0738,20090812,1.04,1.08,1.02,1.04,1430000
0739,20090812,2.67,2.75,2.60,2.71,3721000
0743,20090812,5.20,5.25,5.08,5.11,8546400
0745,20090812,0.227,0.227,0.221,0.221,322000
0746,20090812,1.87,1.87,1.83,1.84,996000
0747,20090812,0.60,0.60,0.60,0.60,0
0749,20090812,0.127,0.127,0.127,0.127,129689
0750,20090812,4.29,4.45,4.21,4.36,7098000
0751,20090812,2.76,2.85,2.70,2.78,12301000
0752,20090812,1.14,1.16,1.12,1.15,734000
0753,20090812,4.42,4.55,4.35,4.37,22051382
0754,20090812,11.68,11.96,11.40,11.68,8056000
0755,20090812,0.30,0.31,0.30,0.305,8420000
0756,20090812,0.90,0.90,0.90,0.90,0
0757,20090812,2.66,2.71,2.65,2.67,3738000
0758,20090812,0.32,0.33,0.30,0.31,1382000
0759,20090812,0.165,0.165,0.165,0.165,0
0760,20090812,0.63,0.66,0.60,0.61,14587500
0761,20090812,0.228,0.23,0.217,0.219,23950000
0762,20090812,11.34,11.50,11.04,11.10,35425388
0763,20090812,33.80,34.50,33.50,34.15,1590409
0764,20090812,0.59,0.60,0.58,0.59,350000
0765,20090812,0.44,0.455,0.43,0.43,540000
0766,20090812,0.305,0.33,0.305,0.33,45460000
0767,20090812,0.129,0.155,0.12,0.143,10020000
0768,20090812,0.072,0.077,0.071,0.076,1744000
0769,20090812,1.49,1.52,1.47,1.47,11084000
0770,20090812,1.72,1.72,1.72,1.72,0
0771,20090812,3.47,3.55,3.47,3.51,1446000
0773,20090812,8.69,8.83,8.50,8.66,7562400
0789,20090812,0.75,0.76,0.74,0.74,5028000
0794,20090812,1.20,1.22,1.20,1.20,20000
0800,20090812,4.61,4.75,4.45,4.54,8366000
0802,20090812,7.46,7.64,7.42,7.44,238049
0806,20090812,3.68,3.69,3.56,3.57,1950000
0808,20090812,1.20,1.21,1.19,1.20,2492000
0809,20090812,2.00,2.11,1.94,2.04,65292000
0810,20090812,0.29,0.295,0.29,0.295,11050000
0811,20090812,2.90,2.90,2.83,2.88,1345000
0812,20090812,0.35,0.395,0.315,0.35,2072000
0813,20090812,13.46,14.00,13.32,13.48,17134000
0814,20090812,5.50,5.55,5.35,5.40,316000
0817,20090812,2.52,2.66,2.47,2.57,52478860
0818,20090812,1.67,1.70,1.60,1.69,5323400
0819,20090812,3.23,3.31,3.18,3.25,9298666
0820,20090812,7.38,7.45,7.32,7.36,347000
0822,20090812,0.39,0.41,0.385,0.40,2672000
0823,20090812,17.44,17.78,17.38,17.76,6693396
0825,20090812,6.44,6.49,6.08,6.25,2820000
0826,20090812,2.72,2.75,2.70,2.75,468000
0828,20090812,1.81,1.85,1.76,1.79,1200000
0832,20090812,2.17,2.20,2.14,2.17,3271000
0833,20090812,0.53,0.53,0.53,0.53,421000
0834,20090812,1.15,1.17,1.15,1.15,216000
0835,20090812,0.40,0.41,0.385,0.39,12100000
0836,20090812,18.94,19.36,18.62,18.68,8260991
0838,20090812,0.80,0.81,0.78,0.80,2718000
0840,20090812,0.85,0.86,0.85,0.85,1886000
0841,20090812,1.42,1.46,1.42,1.44,3150000
0848,20090812,2.13,2.17,2.06,2.07,6263000
0850,20090812,0.47,0.485,0.46,0.47,49324000
0851,20090812,1.55,1.60,1.50,1.55,1170000
0852,20090812,6.00,6.10,6.00,6.05,506000
0855,20090812,2.00,2.02,1.96,1.99,5451900
0856,20090812,1.28,1.28,1.25,1.28,1600000
0857,20090812,8.91,9.08,8.77,8.79,156152448
0858,20090812,1.97,1.97,1.97,1.97,0
0859,20090812,0.49,0.49,0.49,0.49,0
0860,20090812,0.89,0.94,0.88,0.90,15865932
0861,20090812,6.20,6.29,6.02,6.07,1563100
0862,20090812,3.69,3.80,3.69,3.72,4000
0866,20090812,2.94,2.96,2.89,2.90,4516000
0868,20090812,6.55,6.60,6.26,6.54,11545387
0869,20090812,0.149,0.16,0.149,0.15,61000
0870,20090812,0.65,0.65,0.65,0.65,0
0874,20090812,3.95,3.98,3.84,3.87,2625000
0875,20090812,0.043,0.043,0.043,0.043,0
0876,20090812,0.57,0.57,0.57,0.57,0
0878,20090812,3.80,3.83,3.77,3.77,56000
0880,20090812,2.93,3.02,2.86,2.87,9967000
0882,20090812,5.08,5.18,4.92,5.02,7416000
0883,20090812,10.64,10.74,10.50,10.52,95894928
0885,20090812,0.18,0.18,0.18,0.18,0
0886,20090812,3.17,3.27,3.12,3.14,1821000
0887,20090812,0.28,0.285,0.275,0.275,2480000
0888,20090812,0.64,0.64,0.63,0.63,40000
0889,20090812,1.20,1.20,1.20,1.20,0
0894,20090812,1.43,1.43,1.40,1.40,202000
0896,20090812,0.76,0.76,0.76,0.76,0
0897,20090812,0.10,0.101,0.10,0.101,8962000
0898,20090812,0.165,0.165,0.165,0.165,0
0899,20090812,0.295,0.30,0.285,0.29,11629000
0900,20090812,5.80,5.80,5.70,5.80,20000
0901,20090812,0.094,0.099,0.093,0.096,32588000
0902,20090812,6.35,6.48,6.15,6.18,26643550
0903,20090812,4.23,4.25,4.13,4.18,2943836
0904,20090812,8.33,8.46,8.10,8.11,474000
0905,20090812,0.136,0.136,0.136,0.136,0
0906,20090812,0.00,0.00,0.00,0.00,0
0907,20090812,0.75,0.75,0.75,0.75,0
0908,20090812,0.74,0.75,0.71,0.74,2692000
0909,20090812,0.69,0.71,0.66,0.67,10293560
0910,20090812,0.37,0.375,0.355,0.365,53616000
0912,20090812,0.70,0.73,0.69,0.70,878000
0913,20090812,0.078,0.078,0.078,0.078,0
0914,20090812,51.65,52.50,51.60,51.65,2755284
0915,20090812,0.42,0.44,0.42,0.44,400000
0917,20090812,4.31,4.35,4.25,4.27,2713400
0918,20090812,0.191,0.191,0.191,0.191,0
0919,20090812,0.80,0.81,0.79,0.80,2572000
0921,20090812,2.34,2.44,2.15,2.28,15754000
0922,20090812,0.58,0.59,0.57,0.58,9360000
0925,20090812,0.83,0.84,0.81,0.84,12914000
0927,20090812,1.70,1.75,1.70,1.75,72000
0928,20090812,0.40,0.40,0.40,0.40,0
0929,20090812,0.57,0.58,0.55,0.55,755000
0931,20090812,0.405,0.42,0.40,0.405,8840000
0933,20090812,3.60,3.90,3.50,3.64,11736000
0934,20090812,1.66,1.73,1.61,1.63,102000
0938,20090812,0.45,0.455,0.425,0.45,294000
0939,20090812,5.94,6.02,5.90,5.94,424749728
0941,20090812,88.50,89.00,87.55,87.80,30568988
0943,20090812,0.164,0.179,0.159,0.171,62738000
0945,20090812,167.50,171.00,166.50,167.00,715362
0952,20090812,0.345,0.36,0.345,0.355,270000
0959,20090812,0.219,0.223,0.215,0.217,33136000
0963,20090812,1.30,1.30,1.30,1.30,0
0966,20090812,20.25,20.60,19.92,20.15,703000
0968,20090812,3.75,3.78,3.63,3.63,1288000
0969,20090812,0.83,0.83,0.80,0.81,102000
0970,20090812,0.395,0.40,0.39,0.395,2016000
0978,20090812,0.188,0.192,0.185,0.187,2602000
0979,20090812,0.66,0.70,0.58,0.66,182000
0980,20090812,15.96,16.00,15.60,15.86,455000
0981,20090812,0.40,0.405,0.395,0.395,28242060
0982,20090812,3.60,3.65,3.50,3.60,28000
0983,20090812,10.22,10.26,10.00,10.02,2382000
0984,20090812,13.52,13.52,13.52,13.52,0
0985,20090812,0.30,0.33,0.285,0.33,109228320
0986,20090812,0.65,0.65,0.65,0.65,0
0987,20090812,0.63,0.65,0.62,0.65,678112
0988,20090812,1.36,1.37,1.28,1.31,13455427
0989,20090812,0.202,0.207,0.196,0.202,16527000
0990,20090812,0.345,0.345,0.345,0.345,0
0991,20090812,5.05,5.12,4.96,5.02,16391828
0992,20090812,3.88,3.93,3.80,3.81,43512984
0993,20090812,0.20,0.208,0.195,0.201,960000
0995,20090812,4.60,4.72,4.56,4.59,1110000
0996,20090812,3.35,4.00,3.14,3.95,18231200
0997,20090812,1.39,1.39,1.39,1.39,0
0998,20090812,4.80,4.85,4.70,4.73,85454752
0999,20090812,0.78,0.79,0.76,0.77,1020000
1000,20090812,4.20,4.20,4.15,4.20,39500
1001,20090812,0.60,0.61,0.60,0.60,438000
1003,20090812,2.15,2.18,2.03,2.08,8691400
1004,20090812,1.57,1.65,1.56,1.56,198000
1005,20090812,0.53,0.53,0.53,0.53,2000
1008,20090812,1.29,1.40,1.29,1.40,2596000
1010,20090812,0.30,0.30,0.30,0.30,0
1013,20090812,0.124,0.124,0.119,0.124,334000
1031,20090812,0.242,0.31,0.214,0.305,536968000
1033,20090812,2.08,2.15,2.02,2.04,33244000
1036,20090812,8.15,8.15,8.15,8.15,0
1037,20090812,0.40,0.41,0.375,0.41,376000
1038,20090812,29.15,29.35,28.95,29.05,1306755
1041,20090812,0.035,0.035,0.033,0.035,49460000
1043,20090812,7.13,7.32,7.02,7.08,1036000
1044,20090812,43.90,43.95,43.05,43.50,1962150
1045,20090812,1.11,1.11,1.08,1.08,25500
1046,20090812,0.092,0.092,0.092,0.092,410000
1047,20090812,0.355,0.355,0.34,0.345,62000
1049,20090812,2.05,2.09,2.00,2.00,1536120
1050,20090812,0.65,0.66,0.64,0.66,834000
1051,20090812,0.64,0.66,0.64,0.65,325531040
1052,20090812,3.15,3.18,3.12,3.14,382000
1053,20090812,3.58,3.64,3.40,3.46,4834600
1055,20090812,2.67,2.74,2.63,2.65,28809000
1058,20090812,0.41,0.41,0.41,0.40,130000
1059,20090812,0.206,0.21,0.20,0.201,9840000
1060,20090812,0.55,0.57,0.54,0.56,7712359
1062,20090812,0.23,0.23,0.23,0.23,100000
1063,20090812,0.255,0.26,0.25,0.26,8704000
1064,20090812,0.83,0.83,0.83,0.83,0
1065,20090812,2.24,2.30,2.17,2.21,5452000
1068,20090812,12.98,13.26,12.88,13.20,11271000
1070,20090812,4.11,4.37,4.08,4.28,5912075
1071,20090812,2.84,2.95,2.75,2.84,35856656
1072,20090812,38.25,40.05,37.50,39.95,2939054
1073,20090812,0.98,0.99,0.95,0.98,376000
1076,20090812,0.295,0.295,0.295,0.295,0
1083,20090812,2.56,2.60,2.55,2.60,932000
1088,20090812,32.70,33.10,31.70,31.80,22059422
1093,20090812,4.36,4.41,4.27,4.30,7826000
1094,20090812,0.99,1.00,0.98,1.00,11326000
1097,20090812,1.12,1.20,1.04,1.05,5729320
1098,20090812,5.96,6.11,5.85,5.92,1484000
1100,20090812,1.24,1.24,1.24,1.24,0
1104,20090812,0.72,0.74,0.70,0.73,10630000
1105,20090812,0.59,0.62,0.59,0.62,432000
1108,20090812,2.39,2.46,2.28,2.30,8614000
1109,20090812,17.40,17.84,16.66,16.76,25607764
1111,20090812,14.20,14.30,14.02,14.22,50000
1114,20090812,0.99,1.01,0.97,0.98,49212000
1116,20090812,0.81,0.89,0.77,0.82,2900000
1118,20090812,0.315,0.315,0.315,0.315,0
1120,20090812,3.00,3.00,3.00,3.00,0
1122,20090812,1.54,1.56,1.47,1.50,15661255
1123,20090812,0.475,0.475,0.475,0.48,4000
1124,20090812,0.70,0.73,0.69,0.71,9896000
1125,20090812,0.25,0.255,0.25,0.25,6949000
1126,20090812,0.23,0.23,0.23,0.23,596000
1129,20090812,0.275,0.28,0.27,0.275,23372000
1130,20090812,0.119,0.119,0.116,0.118,21300000
1131,20090812,0.87,0.87,0.86,0.86,360000
1132,20090812,2.95,2.95,2.95,2.95,0
1133,20090812,8.18,8.33,8.03,8.09,6689000
1135,20090812,11.50,11.80,11.40,11.66,35000
1136,20090812,3.85,4.00,3.85,3.99,1568000
1137,20090812,2.08,2.10,2.04,2.07,553413
1138,20090812,11.04,11.14,10.82,10.90,14871290
1139,20090812,0.149,0.149,0.149,0.149,0
1140,20090812,0.80,0.80,0.80,0.80,12000
1141,20090812,1.34,1.34,1.34,1.34,0
1142,20090812,0.064,0.066,0.063,0.064,174740000
1149,20090812,0.52,0.56,0.52,0.53,1272000
1155,20090812,2.42,2.46,2.36,2.39,1528000
1159,20090812,0.161,0.166,0.161,0.163,968000
1160,20090812,0.44,0.44,0.44,0.44,100000
1161,20090812,1.77,1.79,1.76,1.76,946000
1163,20090812,0.38,0.39,0.37,0.375,9184000
1164,20090812,0.206,0.208,0.20,0.203,3190000
1166,20090812,0.194,0.198,0.185,0.191,15044000
1168,20090812,1.15,1.18,1.13,1.15,3635250
1169,20090812,1.63,1.69,1.58,1.60,9268783
1170,20090812,0.85,0.85,0.84,0.84,254000
1171,20090812,12.12,12.12,12.12,12.12,0
1172,20090812,0.184,0.192,0.182,0.19,940000
1173,20090812,0.137,0.139,0.137,0.137,1700000
1174,20090812,1.39,1.44,1.37,1.39,14812224
1175,20090812,7.60,7.60,7.60,7.60,0
1176,20090812,1.16,1.16,1.14,1.15,2786000
1177,20090812,1.64,1.69,1.62,1.68,7465798
1179,20090812,0.00,0.00,0.00,0.00,0
1180,20090812,0.032,0.034,0.032,0.033,39808000
1182,20090812,0.118,0.12,0.116,0.119,1410000
1184,20090812,0.95,0.95,0.95,0.95,4000
1185,20090812,0.61,0.63,0.60,0.61,11518000
1186,20090812,12.72,12.90,12.52,12.70,15536000
1187,20090812,1.00,1.00,1.00,1.00,0
1188,20090812,0.183,0.191,0.182,0.191,3090000
1189,20090812,0.043,0.044,0.043,0.043,69431000
1191,20090812,0.15,0.151,0.148,0.148,3354000
1192,20090812,0.265,0.28,0.26,0.275,28320000
1193,20090812,7.24,7.30,7.01,7.03,1255000
1194,20090812,0.64,0.64,0.63,0.63,2092000
1195,20090812,0.385,0.40,0.37,0.40,672000
1196,20090812,0.355,0.355,0.345,0.35,2910000
1198,20090812,0.80,0.80,0.77,0.78,248000
1199,20090812,12.86,13.52,12.76,13.20,18181380
1200,20090812,5.96,6.22,5.85,6.05,3726000
1201,20090812,1.75,1.82,1.72,1.82,658000
1202,20090812,2.00,2.03,1.92,1.92,2022000
1203,20090812,1.00,1.01,1.00,1.00,764000
1205,20090812,2.41,2.45,2.35,2.35,16604000
1207,20090812,0.91,0.95,0.90,0.93,36536000
1208,20090812,2.34,2.40,2.30,2.32,8146000
1211,20090812,46.45,47.80,46.00,46.40,3099997
1212,20090812,11.26,11.32,11.16,11.20,3373500
1213,20090812,0.42,0.42,0.42,0.42,0
1215,20090812,0.47,0.49,0.405,0.445,904147200
1217,20090812,0.081,0.081,0.08,0.08,5240000
1218,20090812,0.255,0.26,0.25,0.25,5970030
1220,20090812,1.01,1.01,1.01,1.01,0
1221,20090812,2.69,2.69,2.69,2.69,0
1222,20090812,0.173,0.175,0.173,0.173,9400790
1223,20090812,0.355,0.365,0.345,0.35,513760
1224,20090812,4.95,5.18,4.90,5.01,32840000
1225,20090812,0.69,0.69,0.65,0.65,1168000
1226,20090812,0.248,0.26,0.248,0.26,340000
1227,20090812,0.143,0.145,0.141,0.144,2208000
1228,20090812,0.058,0.061,0.056,0.059,205100000
1229,20090812,1.36,1.43,1.36,1.42,466000
1333,20090812,9.55,9.75,9.30,9.44,16425390
1338,20090812,3.22,3.25,3.14,3.19,9891000
1361,20090812,3.57,3.58,3.44,3.45,9775000
1368,20090812,4.25,4.29,4.16,4.23,926000
1382,20090812,2.76,2.79,2.69,2.74,802000
1383,20090812,1.05,1.06,1.00,1.00,2382000
1386,20090812,0.58,0.60,0.57,0.59,5086000
1387,20090812,1.66,1.70,1.64,1.67,87046000
1388,20090812,3.29,3.30,3.28,3.31,187000
1389,20090812,1.89,1.94,1.88,1.89,1560000
1393,20090812,8.62,8.67,8.39,8.44,12764013
1398,20090812,5.27,5.34,5.20,5.27,417673728
1399,20090812,0.95,0.96,0.94,0.95,2350000
1688,20090812,18.48,18.70,18.32,18.48,10394780
1766,20090812,4.71,4.77,4.58,4.60,16321000
1800,20090812,9.95,10.06,9.89,9.94,43019472
1808,20090812,0.375,0.375,0.375,0.37,20000
1812,20090812,6.43,6.46,5.96,6.03,2802000
1813,20090812,5.61,5.75,5.50,5.60,16928000
1818,20090812,12.00,12.20,11.60,11.78,6715600
1828,20090812,2.55,2.61,2.52,2.55,1294000
1832,20090812,3.20,3.50,3.15,3.50,102000
1833,20090812,4.73,4.84,4.70,4.78,2472000
1836,20090812,12.90,13.14,12.70,13.00,1416500
1838,20090812,2.21,2.26,2.18,2.22,2063000
1862,20090812,36.90,38.00,36.60,36.60,9800
1868,20090812,3.17,3.24,3.10,3.13,4579500
1880,20090812,7.77,8.03,7.70,7.88,13995000
1881,20090812,1.29,1.30,1.27,1.27,2660000
1882,20090812,2.62,2.69,2.50,2.57,451000
1883,20090812,2.06,2.11,2.05,2.09,1615641
1886,20090812,5.77,5.82,5.70,5.71,5035500
1888,20090812,4.16,4.18,4.05,4.06,1034500
1889,20090812,0.83,0.84,0.82,0.84,4752500
1893,20090812,7.29,7.37,7.12,7.13,7373000
1898,20090812,10.70,10.86,10.38,10.46,33229228
1899,20090812,2.80,2.85,2.77,2.78,1948000
1919,20090812,10.86,11.12,10.70,10.80,80782728
1991,20090812,0.81,0.85,0.81,0.82,194000
1997,20090812,2.15,2.18,2.14,2.15,1110000
2000,20090812,1.00,1.02,0.97,0.98,3372000
2002,20090812,2.21,2.29,2.18,2.21,2278500
2005,20090812,1.01,1.04,0.98,0.99,2080000
2006,20090812,2.42,2.48,2.35,2.40,7044000
2007,20090812,3.40,3.46,3.36,3.39,26131050
2009,20090812,9.58,9.67,9.37,9.38,30566360
2018,20090812,6.93,6.99,6.91,6.93,398000
2020,20090812,11.48,11.50,10.96,11.06,4360000
2028,20090812,0.42,0.42,0.42,0.42,0
2038,20090812,5.16,5.22,5.13,5.15,6465206
2088,20090812,2.05,2.32,2.03,2.32,16456967
2300,20090812,5.85,5.85,5.65,5.70,710100
2302,20090812,10.10,10.28,9.99,10.00,830000
2307,20090812,1.32,1.36,1.28,1.36,2038000
2309,20090812,0.425,0.45,0.42,0.445,86588000
2310,20090812,0.52,0.57,0.51,0.57,1998000
2312,20090812,0.149,0.15,0.135,0.145,812000
2313,20090812,5.61,5.95,5.50,5.92,1151000
2314,20090812,12.40,12.80,12.10,12.16,2870292
2317,20090812,0.72,0.75,0.71,0.74,2820000
2319,20090812,18.94,19.44,18.84,19.04,12987233
2320,20090812,1.08,1.09,1.05,1.09,122000
2322,20090812,0.153,0.153,0.153,0.153,0
2323,20090812,0.25,0.25,0.23,0.25,140000
2324,20090812,0.29,0.29,0.28,0.285,5008888
2326,20090812,0.08,0.08,0.08,0.08,0
2327,20090812,0.237,0.24,0.233,0.238,8148000
2328,20090812,5.86,5.95,5.75,5.76,44011588
2330,20090812,1.16,1.16,1.16,1.16,0
2332,20090812,1.98,1.98,1.98,1.98,0
2333,20090812,7.98,8.35,7.50,7.57,8448500
2336,20090812,0.07,0.07,0.07,0.07,0
2337,20090812,2.42,2.45,2.21,2.36,10841000
2338,20090812,39.40,40.30,38.80,39.55,1212874
2339,20090812,0.73,0.73,0.73,0.73,0
2340,20090812,0.85,0.85,0.84,0.84,327568
2341,20090812,1.87,1.90,1.87,1.90,76000
2342,20090812,5.44,5.50,5.38,5.40,2013414
2343,20090812,5.82,5.91,5.70,5.73,24576230
2345,20090812,1.50,1.52,1.40,1.46,13864000
2348,20090812,0.93,0.94,0.92,0.94,818000
2349,20090812,0.395,0.415,0.37,0.385,56464028
2355,20090812,4.89,5.05,4.76,5.00,530000
2356,20090812,8.97,9.02,8.81,8.90,1441600
2357,20090812,2.73,2.85,2.69,2.84,13754000
2358,20090812,0.94,0.94,0.94,0.94,0
2362,20090812,0.38,0.40,0.35,0.355,4404000
2366,20090812,1.65,1.69,1.63,1.65,911200
2368,20090812,2.35,2.37,2.30,2.33,1614000
2369,20090812,0.49,0.50,0.48,0.49,7444000
2371,20090812,1.37,1.40,1.36,1.39,280000
2379,20090812,1.05,1.07,1.05,1.07,10000
2380,20090812,2.57,2.62,2.55,2.57,7220000
2382,20090812,0.91,0.92,0.89,0.89,998000
2383,20090812,0.58,0.59,0.57,0.58,1502000
2387,20090812,11.08,11.34,10.88,11.00,132000
2388,20090812,15.32,15.58,15.22,15.30,18640656
2389,20090812,0.22,0.23,0.22,0.22,952000
2398,20090812,1.12,1.16,1.08,1.10,320000
2600,20090812,9.60,9.68,9.40,9.41,58175440
2618,20090812,1.02,1.03,0.98,1.00,1351720
2626,20090812,2.34,2.38,2.28,2.31,16654638
2628,20090812,33.25,33.55,33.15,33.45,72865680
2633,20090812,1.50,1.50,1.50,1.50,0
2662,20090812,0.475,0.48,0.47,0.475,944000
2668,20090812,0.33,0.33,0.33,0.33,0
2678,20090812,0.80,0.80,0.80,0.80,200000
2688,20090812,12.12,12.40,12.00,12.26,46382000
2689,20090812,8.29,8.54,8.20,8.40,21847356
2698,20090812,5.47,5.60,5.39,5.50,2893497
2700,20090812,0.099,0.099,0.099,0.099,0
2722,20090812,1.51,1.59,1.44,1.53,96484000
2727,20090812,3.95,4.03,3.81,3.90,42803512
2728,20090812,0.68,0.68,0.68,0.68,0
2777,20090812,15.22,15.96,15.10,15.14,27300556
2778,20090812,2.95,2.98,2.89,2.90,14506078
2788,20090812,2.00,2.02,1.97,2.01,1210000
2800,20090812,20.85,21.10,20.70,20.80,12021206
2801,20090812,20.35,20.55,20.25,20.25,426800
2823,20090812,14.82,15.10,14.60,14.66,203162576
2825,20090812,16.80,16.80,16.80,16.80,0
2827,20090812,36.85,37.75,35.90,35.90,12453215
2833,20090812,206.60,207.60,205.20,205.40,121609
2836,20090812,13.80,13.86,13.40,13.44,1634200
2848,20090812,302.80,302.80,302.80,302.80,0
2866,20090812,3.40,3.45,3.31,3.35,99586016
2868,20090812,3.30,3.36,3.12,3.16,7179500
2877,20090812,7.45,7.45,7.41,7.40,24000
2878,20090812,0.83,0.86,0.82,0.83,9588000
2880,20090812,3.39,3.53,3.34,3.44,6836000
2882,20090812,1.43,1.45,1.41,1.44,2292000
2883,20090812,7.93,8.05,7.80,7.82,19114140
2888,20090812,176.10,177.30,172.20,173.90,990712
2889,20090812,1.63,1.65,1.59,1.61,7438000
2898,20090812,1.26,1.31,1.24,1.30,900000
2899,20090812,7.04,7.12,7.00,7.08,31131260
3007,20090812,228.00,228.00,228.00,227.60,20
3015,20090812,720.00,720.00,717.00,709.50,30
3020,20090812,178.50,178.50,178.50,178.30,510
3024,20090812,24.80,25.40,24.35,24.40,3130600
3036,20090812,106.10,106.10,106.10,106.10,0
3087,20090812,391.60,393.40,389.20,390.00,900
3300,20090812,1.45,1.47,1.43,1.43,1260000
3303,20090812,0.86,0.92,0.86,0.90,760000
3308,20090812,9.76,10.00,9.60,9.70,4610668
3311,20090812,3.24,3.24,3.17,3.21,13315938
3313,20090812,1.76,1.78,1.70,1.75,1188000
3318,20090812,1.52,1.52,1.52,1.52,0
3322,20090812,0.98,1.00,0.95,0.96,1220000
3323,20090812,16.54,16.92,16.40,16.50,6976021
3328,20090812,9.10,9.20,9.05,9.12,56319592
3330,20090812,2.85,2.89,2.80,2.82,2732000
3331,20090812,5.13,5.15,5.05,5.10,996000
3335,20090812,0.73,0.74,0.72,0.74,384000
3336,20090812,5.84,5.91,5.72,5.77,1617500
3337,20090812,0.90,0.92,0.88,0.90,1614000
3339,20090812,5.10,5.29,4.96,5.08,7895600
3344,20090812,1.06,1.06,1.06,1.06,4000
3355,20090812,0.325,0.335,0.31,0.335,2018000
3366,20090812,2.31,2.38,2.23,2.23,1337000
3368,20090812,11.60,12.00,11.48,11.58,2470500
3377,20090812,7.32,7.39,7.14,7.17,32753000
3378,20090812,1.65,1.66,1.62,1.62,7294000
3382,20090812,3.15,3.18,3.08,3.09,4970000
3383,20090812,9.36,9.71,9.31,9.40,18239094
3389,20090812,3.21,3.25,3.17,3.20,10018000
3393,20090812,7.25,7.30,7.04,7.16,4401671
3398,20090812,1.21,1.25,1.21,1.24,92000
3399,20090812,2.24,2.24,2.20,2.21,232000
3800,20090812,2.73,2.80,2.62,2.70,103663000
3808,20090812,9.30,9.61,9.14,9.38,4433500
3813,20090812,1.45,1.48,1.41,1.41,7736000
3818,20090812,5.67,5.68,5.47,5.54,11956000
3823,20090812,0.228,0.228,0.228,0.228,100000
3828,20090812,1.12,1.14,1.12,1.12,73000
3833,20090812,4.85,4.96,4.80,4.86,4645000
3838,20090812,0.74,0.81,0.73,0.79,77500000
3868,20090812,4.24,4.31,4.21,4.27,302000
3883,20090812,1.55,1.64,1.54,1.58,18792000
3888,20090812,8.56,8.65,8.17,8.25,6369000
3889,20090812,1.31,1.47,1.27,1.46,12515000
3898,20090812,12.66,13.00,12.30,12.66,1462000
3899,20090812,3.82,3.95,3.80,3.92,1114000
3900,20090812,11.42,11.82,11.30,11.44,2804500
3918,20090812,1.03,1.04,1.03,1.03,708066
3928,20090812,14.22,14.36,14.06,14.36,83000
3933,20090812,3.08,3.10,3.04,3.06,2662000
3938,20090812,0.70,0.74,0.66,0.70,36438000
3968,20090812,17.40,17.70,17.20,17.38,23399016
3983,20090812,4.48,4.58,4.34,4.37,5680000
3988,20090812,3.70,3.78,3.68,3.72,400644576
3989,20090812,0.67,0.69,0.62,0.65,1334000
3993,20090812,6.95,7.10,6.86,6.89,14261328
3998,20090812,1.30,1.32,1.27,1.29,15948000
3999,20090812,1.75,1.77,1.73,1.77,249000
8002,20090812,0.66,0.66,0.66,0.66,0
8003,20090812,0.305,0.345,0.295,0.335,10938000
8005,20090812,0.485,0.49,0.485,0.485,372000
8006,20090812,5.38,5.55,5.20,5.40,271050
8007,20090812,0.52,0.52,0.52,0.52,0
8008,20090812,0.94,0.95,0.93,0.95,305500
8009,20090812,0.86,0.86,0.86,0.86,300000
8010,20090812,0.015,0.015,0.015,0.015,0
8011,20090812,0.075,0.079,0.074,0.077,1810000
8013,20090812,0.15,0.15,0.15,0.15,0
8015,20090812,0.70,0.70,0.70,0.70,62000
8016,20090812,1.44,1.44,1.44,1.44,0
8017,20090812,0.044,0.044,0.044,0.044,0
8019,20090812,0.108,0.111,0.108,0.111,525000
8021,20090812,0.177,0.187,0.17,0.17,3160000
8022,20090812,0.495,0.495,0.48,0.49,1444000
8025,20090812,0.181,0.196,0.18,0.196,254000
8026,20090812,0.285,0.29,0.27,0.27,81000
8028,20090812,0.105,0.105,0.095,0.099,218000
8029,20090812,0.63,0.65,0.60,0.60,110000
8032,20090812,0.205,0.214,0.20,0.206,50867124
8033,20090812,0.167,0.178,0.15,0.17,5046000
8035,20090812,0.59,0.60,0.55,0.59,86736096
8037,20090812,0.29,0.29,0.29,0.29,0
8041,20090812,0.385,0.42,0.38,0.41,50568000
8042,20090812,0.00,0.00,0.00,0.00,0
8043,20090812,0.265,0.275,0.23,0.26,560000
8045,20090812,0.275,0.305,0.25,0.255,422000
8046,20090812,0.74,0.76,0.72,0.74,7872000
8047,20090812,0.146,0.151,0.145,0.151,1136000
8048,20090812,0.085,0.089,0.085,0.089,62000
8049,20090812,0.28,0.28,0.27,0.27,68000
8050,20090812,0.204,0.22,0.204,0.22,4000
8051,20090812,0.209,0.21,0.191,0.21,64000
8052,20090812,2.25,2.25,2.25,2.25,48000
8053,20090812,0.285,0.285,0.28,0.28,2210000
8055,20090812,0.19,0.20,0.18,0.185,7136000
8058,20090812,3.75,3.83,3.70,3.80,414000
8060,20090812,0.117,0.117,0.117,0.117,0
8061,20090812,0.117,0.12,0.11,0.118,1864000
8063,20090812,0.78,0.81,0.75,0.75,202600
8065,20090812,0.40,0.40,0.40,0.40,0
8067,20090812,0.00,0.00,0.00,0.00,0
8068,20090812,0.10,0.105,0.091,0.105,460000
8069,20090812,11.32,11.32,11.18,11.20,314000
8070,20090812,0.50,0.52,0.495,0.52,476000
8071,20090812,0.195,0.197,0.188,0.195,11520000
8075,20090812,0.16,0.175,0.133,0.137,27998000
8076,20090812,0.208,0.208,0.208,0.208,50000
8078,20090812,0.63,0.63,0.63,0.63,50000
8079,20090812,0.43,0.46,0.42,0.46,4202480
8080,20090812,0.86,0.86,0.86,0.86,0
8081,20090812,0.44,0.44,0.44,0.44,0
8082,20090812,0.13,0.13,0.13,0.13,0
8083,20090812,0.108,0.115,0.095,0.104,3240000
8086,20090812,0.143,0.143,0.143,0.143,0
8088,20090812,0.235,0.235,0.231,0.235,284000
8089,20090812,1.01,1.02,0.98,1.01,4120000
8090,20090812,0.00,0.00,0.00,0.00,0
8091,20090812,0.19,0.19,0.185,0.19,950000
8092,20090812,0.078,0.084,0.077,0.082,1300000
8095,20090812,0.325,0.34,0.325,0.34,240000
8096,20090812,0.71,0.73,0.71,0.72,170000
8100,20090812,0.112,0.115,0.111,0.112,1335014
8101,20090812,0.00,0.00,0.00,0.00,0
8102,20090812,0.55,0.55,0.55,0.55,4000
8103,20090812,0.385,0.385,0.385,0.385,0
8106,20090812,0.255,0.255,0.255,0.255,0
8108,20090812,0.16,0.163,0.145,0.146,4576000
8109,20090812,0.116,0.116,0.116,0.116,0
8110,20090812,0.108,0.108,0.108,0.108,0
8111,20090812,0.53,0.54,0.51,0.54,1590000
8112,20090812,0.76,0.76,0.76,0.76,0
8115,20090812,0.19,0.19,0.19,0.19,0
8116,20090812,0.345,0.36,0.33,0.36,303904992
8117,20090812,0.032,0.039,0.031,0.037,198173616
8118,20090812,1.49,1.53,1.48,1.52,80000
8119,20090812,0.175,0.177,0.16,0.165,1740000
8120,20090812,0.048,0.048,0.048,0.048,0
8123,20090812,0.27,0.27,0.255,0.255,2388000
8126,20090812,0.24,0.24,0.24,0.24,0
8128,20090812,0.077,0.079,0.076,0.079,18676000
8129,20090812,0.078,0.082,0.077,0.079,15060000
8130,20090812,0.22,0.24,0.22,0.22,280000
8131,20090812,0.295,0.295,0.295,0.295,0
8136,20090812,0.45,0.455,0.445,0.45,28568000
8137,20090812,0.475,0.50,0.475,0.50,240000
8139,20090812,0.113,0.113,0.113,0.113,0
8141,20090812,0.00,0.00,0.00,0.00,0
8143,20090812,0.059,0.059,0.059,0.059,1840000
8148,20090812,0.31,0.31,0.31,0.31,0
8149,20090812,1.40,1.40,1.40,1.40,0
8150,20090812,0.53,0.53,0.53,0.53,0
8151,20090812,0.25,0.265,0.245,0.26,952000
8153,20090812,0.29,0.295,0.285,0.29,1210000
8155,20090812,0.32,0.33,0.32,0.325,1440000
8158,20090812,0.245,0.248,0.243,0.243,3570000
8167,20090812,0.124,0.129,0.124,0.124,20520000
8169,20090812,0.16,0.16,0.16,0.16,0
8171,20090812,0.117,0.117,0.117,0.117,0
8172,20090812,0.10,0.10,0.10,0.10,0
8173,20090812,0.11,0.113,0.103,0.108,25450000
8175,20090812,0.099,0.099,0.099,0.099,0
8176,20090812,0.90,0.92,0.87,0.90,760000
8178,20090812,0.101,0.101,0.101,0.101,0
8180,20090812,1.56,1.56,1.56,1.56,0
8182,20090812,0.97,1.02,0.89,0.93,24572000
8186,20090812,0.178,0.179,0.164,0.17,16100000
8188,20090812,0.345,0.345,0.345,0.345,0
8189,20090812,0.295,0.36,0.295,0.36,935000
8190,20090812,0.102,0.102,0.10,0.10,900000
8192,20090812,0.134,0.137,0.134,0.137,1152000
8196,20090812,0.64,0.69,0.63,0.69,1290000
8197,20090812,0.12,0.12,0.12,0.12,0
8198,20090812,0.27,0.27,0.265,0.27,100000
8199,20090812,18.86,19.00,18.50,18.98,816200
8200,20090812,0.107,0.11,0.104,0.11,3660000
8201,20090812,0.00,0.00,0.00,0.00,0
8202,20090812,0.088,0.088,0.084,0.086,22460000
8203,20090812,0.74,0.75,0.69,0.70,9960000
8205,20090812,0.34,0.34,0.34,0.34,0
8206,20090812,1.35,1.44,1.28,1.40,488000
8208,20090812,1.14,1.17,1.10,1.13,280000
8210,20090812,0.305,0.31,0.30,0.30,152000
8211,20090812,0.077,0.077,0.077,0.077,0
8212,20090812,0.285,0.285,0.285,0.285,0
8213,20090812,0.093,0.097,0.09,0.092,650000
8216,20090812,0.51,0.51,0.51,0.51,0
8217,20090812,2.99,3.02,2.91,3.01,42000
8220,20090812,0.056,0.056,0.056,0.056,0
8221,20090812,0.82,0.82,0.80,0.80,245000
8222,20090812,0.00,0.00,0.00,0.00,0
8225,20090812,0.61,0.61,0.61,0.61,5000
8226,20090812,0.225,0.225,0.225,0.225,0
8227,20090812,0.25,0.25,0.25,0.25,196000
8233,20090812,0.15,0.159,0.148,0.154,8385162
8247,20090812,2.56,2.56,2.56,2.56,44000
8250,20090812,0.022,0.022,0.022,0.022,0
8251,20090812,0.65,0.69,0.65,0.69,49000
8253,20090812,0.355,0.355,0.355,0.355,0
8258,20090812,0.141,0.152,0.141,0.152,20000
8259,20090812,0.36,0.375,0.355,0.365,17730000
8262,20090812,3.10,3.10,3.10,3.10,0
8266,20090812,0.15,0.15,0.15,0.15,40000
8270,20090812,0.61,0.61,0.56,0.62,260000
8271,20090812,0.29,0.29,0.29,0.29,20000
8272,20090812,0.51,0.55,0.51,0.53,235000
8273,20090812,0.71,0.75,0.70,0.70,134000
8277,20090812,11.18,12.60,11.00,11.96,4364000
8279,20090812,0.41,0.41,0.395,0.395,1082000
8285,20090812,1.94,1.99,1.85,1.88,4253000
8286,20090812,0.50,0.50,0.50,0.50,0
8287,20090812,5.40,5.40,5.40,5.40,0
8290,20090812,1.09,1.13,1.05,1.12,1130000
8292,20090812,0.46,0.46,0.44,0.47,504000
8293,20090812,0.50,0.50,0.50,0.50,0
8298,20090812,0.28,0.28,0.28,0.28,0
8299,20090812,0.14,0.143,0.139,0.139,7496000
8301,20090812,0.26,0.26,0.26,0.26,0
8306,20090812,1.40,1.41,1.34,1.38,5267500
8310,20090812,0.00,0.00,0.00,0.00,0
8313,20090812,0.00,0.00,0.00,0.00,0
8317,20090812,0.104,0.109,0.098,0.101,9989405
8319,20090812,1.68,1.68,1.68,1.68,0
8329,20090812,1.29,1.30,1.26,1.29,570000
8331,20090812,1.06,1.07,1.05,1.05,268000
8340,20090812,0.20,0.20,0.20,0.20,0
8348,20090812,1.30,1.30,1.30,1.30,0
DJI,20090812,9334.33,9334.33,9216.88,9241.45,171375168
HSI,20090812,20565.061,20680.68,20417.76,20435.24,0