0001,20090825,100.20,100.20,97.25,98.35,3546300
0002,20090825,52.20,52.60,52.20,52.30,3735717
0003,20090825,16.50,16.80,16.42,16.68,7542389
0004,20090825,33.50,34.55,33.45,34.45,2037752
0005,20090825,83.20,84.20,82.65,83.95,20222696
0006,20090825,43.60,43.75,43.10,43.65,2245000
0007,20090825,0.63,0.63,0.60,0.63,1194000
0008,20090825,2.06,2.06,2.03,2.05,6771560
0009,20090825,0.228,0.228,0.201,0.205,27250000
0010,20090825,37.75,38.30,36.85,37.35,1150000
0011,20090825,113.00,113.70,112.00,113.00,2032230
0012,20090825,47.80,48.25,47.20,48.00,2080790
0013,20090825,58.05,58.05,56.50,57.70,4136599
0014,20090825,19.84,20.00,19.28,19.32,801355
0015,20090825,0.69,0.71,0.69,0.71,1680000
0016,20090825,112.80,113.60,110.50,111.60,4110692
0017,20090825,17.42,17.52,16.80,17.08,8122590
0018,20090825,0.94,0.94,0.91,0.93,1233200
0019,20090825,83.25,83.95,82.50,83.70,1396500
0020,20090825,21.20,21.50,20.65,21.30,326863
0021,20090825,0.235,0.235,0.235,0.235,0
0022,20090825,0.116,0.116,0.113,0.114,724000
0023,20090825,24.95,26.45,24.80,26.00,8170881
0024,20090825,0.242,0.246,0.24,0.245,2262000
0025,20090825,5.99,6.00,5.90,6.00,174000
0026,20090825,58.80,58.80,55.00,55.00,7200
0027,20090825,2.40,2.47,2.32,2.46,36919000
0028,20090825,4.12,4.30,4.04,4.25,2610000
0029,20090825,1.55,1.55,1.55,1.55,0
0030,20090825,2.46,2.46,2.05,2.30,1548000
0031,20090825,0.75,0.77,0.74,0.76,7042200
0032,20090825,6.30,6.80,6.27,6.73,1297000
0033,20090825,1.03,1.04,1.02,1.01,14000
0034,20090825,7.93,8.05,7.84,8.03,1157000
0035,20090825,1.86,1.86,1.82,1.84,14041000
0036,20090825,0.86,0.91,0.84,0.87,456000
0037,20090825,0.245,0.245,0.245,0.245,0
0038,20090825,3.04,3.32,3.00,3.28,46571300
0039,20090825,0.445,0.445,0.445,0.445,4000
0040,20090825,0.86,0.86,0.86,0.86,0
0041,20090825,16.90,17.52,16.90,17.44,314380
0042,20090825,1.95,1.95,1.90,1.94,2306750
0043,20090825,0.26,0.31,0.255,0.295,25922000
0044,20090825,91.00,92.00,90.25,90.60,395600
0045,20090825,8.70,8.90,8.50,8.80,903000
0046,20090825,1.25,1.25,1.19,1.21,286000
0047,20090825,0.32,0.33,0.32,0.33,1720000
0048,20090825,0.66,0.66,0.66,0.66,0
0049,20090825,5.00,5.02,5.00,5.00,320000
0050,20090825,6.20,6.20,6.20,6.20,20000
0051,20090825,6.09,6.14,6.03,6.14,98000
0052,20090825,6.80,6.87,6.72,6.72,95500
0053,20090825,75.95,75.95,75.90,75.70,103000
0054,20090825,23.80,23.85,23.60,23.80,1003766
0055,20090825,0.165,0.17,0.162,0.168,7570000
0056,20090825,1.00,1.03,0.98,1.03,1068000
0057,20090825,2.28,2.28,2.28,2.28,38000
0058,20090825,0.157,0.173,0.157,0.173,400000
0059,20090825,0.55,0.67,0.54,0.61,7042000
0060,20090825,0.96,0.96,0.96,0.96,6000
0061,20090825,2.74,2.81,2.68,2.75,7324600
0062,20090825,23.70,23.75,23.50,23.55,17200
0063,20090825,0.175,0.175,0.175,0.175,151000
0064,20090825,0.88,0.89,0.76,0.77,383464000
0065,20090825,0.78,0.79,0.78,0.78,756000
0066,20090825,27.10,27.40,27.00,27.25,2309305
0067,20090825,3.24,3.53,3.22,3.52,25111000
0068,20090825,3.40,3.40,3.40,3.40,0
0069,20090825,11.80,12.10,11.80,11.98,1805441
0070,20090825,0.137,0.137,0.135,0.135,950000
0071,20090825,7.82,7.82,7.82,7.82,0
0074,20090825,2.39,2.39,2.32,2.39,1720000
0075,20090825,1.35,1.35,1.35,1.35,0
0076,20090825,0.047,0.048,0.046,0.048,30214000
0077,20090825,1.21,1.21,1.20,1.20,158000
0078,20090825,2.47,2.64,2.46,2.64,1611200
0079,20090825,0.36,0.36,0.36,0.36,0
0080,20090825,0.00,0.00,0.00,0.00,0
0081,20090825,3.75,3.75,3.75,3.75,0
0082,20090825,1.06,1.07,1.03,1.05,31178000
0083,20090825,14.78,14.78,14.32,14.40,7568410
0084,20090825,0.55,0.55,0.54,0.54,15000
0085,20090825,0.98,0.98,0.98,0.98,124000
0086,20090825,6.15,6.33,6.15,6.33,442700
0087,20090825,15.46,15.46,15.32,15.38,288333
0088,20090825,4.15,4.15,4.06,4.10,351000
0089,20090825,2.68,2.68,2.68,2.68,0
0090,20090825,2.14,2.31,2.08,2.30,10055000
0091,20090825,0.124,0.124,0.119,0.121,40090000
0092,20090825,0.285,0.29,0.28,0.29,6870208
0093,20090825,1.03,1.05,1.03,1.04,140000
0094,20090825,1.72,1.76,1.69,1.70,1884000
0095,20090825,0.32,0.335,0.32,0.325,84000
0096,20090825,153.50,153.50,153.50,153.50,0
0097,20090825,0.67,0.68,0.66,0.68,3265000
0098,20090825,1.70,1.75,1.70,1.75,564000
0099,20090825,1.00,1.00,1.00,1.00,89000
0100,20090825,3.45,3.45,3.44,3.44,35000
0101,20090825,27.00,27.00,25.55,25.80,6973421
0102,20090825,1.46,1.46,1.46,1.46,0
0103,20090825,0.83,0.83,0.79,0.83,2378000
0104,20090825,0.80,0.82,0.80,0.82,80280
0105,20090825,17.46,17.46,17.46,17.46,0
0106,20090825,0.27,0.28,0.265,0.275,574000
0107,20090825,3.20,3.29,3.15,3.21,8811000
0108,20090825,2.20,2.20,2.10,2.10,40000
0109,20090825,0.70,0.76,0.70,0.76,9876771
0110,20090825,0.34,0.34,0.34,0.34,0
0111,20090825,2.04,2.04,1.95,1.98,502000
0112,20090825,1.51,1.55,1.51,1.55,70000
0113,20090825,3.57,3.68,3.57,3.68,374486
0114,20090825,0.83,0.83,0.82,0.82,305000
0115,20090825,0.12,0.12,0.12,0.12,0
0116,20090825,6.72,6.72,6.56,6.70,140000
0117,20090825,0.50,0.60,0.50,0.60,136000
0118,20090825,0.49,0.49,0.49,0.50,22550
0119,20090825,6.77,6.78,6.53,6.70,13298000
0120,20090825,0.285,0.285,0.285,0.285,0
0121,20090825,0.126,0.133,0.126,0.133,2593000
0122,20090825,0.375,0.375,0.375,0.385,9000
0123,20090825,1.44,1.45,1.42,1.45,27400000
0124,20090825,1.40,1.45,1.36,1.40,507555
0125,20090825,2.90,2.90,2.82,2.82,472000
0126,20090825,1.77,2.04,1.77,2.01,2876000
0127,20090825,13.94,13.94,13.52,13.64,572824
0128,20090825,0.34,0.34,0.34,0.345,44000
0129,20090825,0.088,0.089,0.087,0.088,3718995
0130,20090825,0.98,0.98,0.98,0.98,0
0131,20090825,2.02,2.02,1.98,2.03,342000
0132,20090825,0.21,0.21,0.19,0.199,3101000
0133,20090825,16.78,16.88,16.40,16.80,350000
0135,20090825,7.33,7.35,7.08,7.24,9066291
0136,20090825,1.48,1.49,1.46,1.48,1252000
0137,20090825,2.37,2.40,2.35,2.35,33000
0138,20090825,0.73,0.77,0.72,0.77,13500
0139,20090825,0.14,0.14,0.133,0.133,8360000
0140,20090825,0.15,0.15,0.15,0.15,0
0141,20090825,0.63,0.63,0.63,0.69,102000
0142,20090825,5.01,5.11,4.75,5.10,2855425
0143,20090825,0.055,0.055,0.054,0.054,312000
0144,20090825,25.80,27.00,25.80,26.95,6885424
0145,20090825,1.24,1.24,1.24,1.24,0
0146,20090825,1.58,1.60,1.58,1.60,44000
0147,20090825,1.40,1.47,1.23,1.36,17753000
0148,20090825,23.90,23.90,23.10,23.35,1012836
0149,20090825,0.215,0.217,0.208,0.21,13270000
0151,20090825,4.40,4.45,4.28,4.30,23588000
0152,20090825,0.60,0.61,0.59,0.61,19463500
0154,20090825,0.99,1.01,0.97,0.99,4238000
0155,20090825,0.117,0.119,0.114,0.118,17663000
0156,20090825,0.155,0.158,0.155,0.157,1320000
0157,20090825,1.33,1.37,1.33,1.35,1233019
0158,20090825,61.50,61.50,61.50,61.50,0
0159,20090825,1.10,1.11,1.08,1.10,1496000
0160,20090825,2.52,2.54,2.45,2.54,413300
0161,20090825,2.06,2.11,2.04,2.08,724000
0162,20090825,0.35,0.365,0.35,0.355,15264000
0163,20090825,1.16,1.16,1.14,1.16,460000
0164,20090825,0.39,0.39,0.35,0.38,2127000
0165,20090825,20.50,20.65,20.05,20.30,4252000
0166,20090825,0.435,0.435,0.425,0.435,25666000
0167,20090825,0.196,0.202,0.192,0.202,1048000
0168,20090825,26.25,26.50,25.90,26.45,727850
0169,20090825,0.38,0.40,0.36,0.36,180000
0170,20090825,4.35,4.35,4.35,4.35,0
0171,20090825,1.32,1.32,1.28,1.29,2600000
0172,20090825,0.58,0.58,0.56,0.57,440000
0173,20090825,2.61,2.61,2.53,2.56,4873000
0174,20090825,0.62,0.62,0.62,0.62,0
0175,20090825,1.89,1.89,1.84,1.85,45659092
0176,20090825,0.17,0.173,0.166,0.169,2666000
0177,20090825,6.28,6.28,6.16,6.25,11084000
0178,20090825,3.29,3.29,3.25,3.28,1448000
0179,20090825,3.19,3.26,3.05,3.21,18827740
0180,20090825,0.35,0.35,0.35,0.35,2000
0181,20090825,0.53,0.56,0.53,0.56,180000
0182,20090825,0.82,0.82,0.79,0.82,56952600
0183,20090825,4.90,4.90,4.90,4.90,0
0184,20090825,3.35,3.35,3.30,3.34,42000
0185,20090825,0.083,0.083,0.083,0.084,240000
0186,20090825,0.75,0.75,0.74,0.74,96000
0187,20090825,2.08,2.14,2.01,2.14,1226500
0188,20090825,0.18,0.18,0.18,0.18,0
0189,20090825,0.91,0.91,0.90,0.90,223000
0190,20090825,0.60,0.61,0.59,0.61,6555175
0191,20090825,0.415,0.425,0.415,0.425,31000
0192,20090825,0.01,0.01,0.01,0.01,0
0193,20090825,0.042,0.044,0.042,0.043,21420000
0194,20090825,6.17,6.25,6.10,6.14,322000
0195,20090825,2.35,2.38,2.35,2.35,424000
0196,20090825,1.79,1.81,1.77,1.80,1439000
0197,20090825,0.435,0.46,0.43,0.455,116937504
0198,20090825,0.26,0.26,0.25,0.26,2372107
0199,20090825,1.12,1.16,1.12,1.16,3021000
0200,20090825,4.62,4.98,4.62,4.90,25319432
0201,20090825,0.135,0.135,0.133,0.135,1674000
0202,20090825,0.105,0.107,0.102,0.105,215790000
0203,20090825,3.85,3.89,3.68,3.70,40292000
0204,20090825,1.34,1.45,1.33,1.41,1030000
0205,20090825,0.172,0.175,0.172,0.175,500000
0207,20090825,0.80,0.80,0.80,0.79,2000
0208,20090825,1.18,1.23,1.16,1.23,35535000
0209,20090825,0.47,0.72,0.45,0.49,56344000
0210,20090825,5.03,5.04,4.72,4.81,1636000
0211,20090825,0.016,0.016,0.016,0.016,0
0212,20090825,10.50,10.50,10.50,10.50,0
0213,20090825,0.395,0.395,0.395,0.395,0
0214,20090825,0.79,0.79,0.77,0.78,4016471
0215,20090825,1.26,1.29,1.19,1.21,4954000
0216,20090825,0.98,0.98,0.98,0.98,0
0217,20090825,0.57,0.57,0.53,0.55,5560000
0218,20090825,4.05,4.08,3.98,4.08,1000000
0219,20090825,0.76,0.76,0.76,0.76,0
0220,20090825,4.43,4.56,4.42,4.53,4822000
0221,20090825,0.255,0.275,0.255,0.265,14048000
0222,20090825,3.60,3.66,3.54,3.65,1180000
0223,20090825,0.435,0.435,0.435,0.435,0
0224,20090825,0.60,0.60,0.60,0.60,0
0225,20090825,4.25,4.25,4.25,4.25,94000
0226,20090825,3.08,3.24,3.02,3.23,3497000
0227,20090825,1.07,1.08,1.05,1.08,1608000
0228,20090825,0.49,0.52,0.48,0.49,152306000
0229,20090825,0.70,0.71,0.70,0.71,528000
0230,20090825,2.10,2.12,2.05,2.08,5390043
0231,20090825,0.145,0.145,0.143,0.145,1922000
0232,20090825,0.265,0.27,0.26,0.265,14290000
0233,20090825,0.78,0.80,0.77,0.79,17440000
0234,20090825,0.13,0.131,0.129,0.13,2084800
0235,20090825,0.26,0.26,0.244,0.26,33575000
0236,20090825,1.15,1.15,1.15,1.15,30000
0237,20090825,4.18,4.18,4.18,4.18,0
0239,20090825,1.31,1.35,1.31,1.34,12500
0240,20090825,0.285,0.33,0.275,0.315,6125000
0241,20090825,0.25,0.26,0.248,0.255,1340000
0242,20090825,5.87,5.99,5.75,5.92,11588530
0243,20090825,0.36,0.36,0.34,0.35,1731000
0244,20090825,0.26,0.26,0.26,0.26,0
0245,20090825,0.09,0.09,0.087,0.088,4833000
0246,20090825,6.55,6.68,6.45,6.64,1241500
0247,20090825,27.80,27.80,27.80,27.80,0
0248,20090825,0.27,0.27,0.27,0.27,132000
0250,20090825,0.048,0.048,0.046,0.047,4090000
0251,20090825,3.29,3.29,3.29,3.29,0
0252,20090825,1.573,1.573,1.573,1.573,0
0253,20090825,0.92,0.92,0.92,0.92,0
0254,20090825,0.25,0.255,0.242,0.255,1075000
0255,20090825,3.25,3.25,3.22,3.22,40000
0256,20090825,0.76,0.76,0.73,0.74,9164000
0257,20090825,2.95,3.10,2.90,3.10,11070000
0258,20090825,3.19,3.27,3.14,3.26,916812
0259,20090825,0.42,0.42,0.42,0.42,7000
0260,20090825,0.238,0.247,0.235,0.247,1180000
0261,20090825,0.01,0.011,0.01,0.011,20040000
0262,20090825,0.40,0.41,0.385,0.405,910000
0263,20090825,0.20,0.20,0.20,0.20,0
0264,20090825,0.53,0.53,0.53,0.53,0
0265,20090825,0.51,0.51,0.51,0.51,100000
0266,20090825,6.63,6.63,6.63,6.63,0
0267,20090825,22.15,23.70,22.15,23.45,8034113
0268,20090825,1.32,1.35,1.31,1.35,4276000
0269,20090825,0.129,0.131,0.125,0.127,25104200
0270,20090825,4.03,4.17,4.00,4.11,3027684
0271,20090825,0.62,0.62,0.62,0.62,0
0272,20090825,4.84,4.97,4.76,4.92,18429760
0273,20090825,1.16,1.19,1.13,1.18,7124840
0274,20090825,0.445,0.45,0.44,0.45,2883920
0275,20090825,0.52,0.52,0.50,0.51,309600
0276,20090825,2.89,3.01,2.86,2.93,32267500
0277,20090825,3.45,3.45,3.45,3.45,0
0278,20090825,2.10,2.10,2.10,2.10,0
0279,20090825,1.19,1.20,1.17,1.20,305064
0280,20090825,0.84,0.86,0.84,0.85,380000
0281,20090825,0.345,0.345,0.29,0.315,48000
0282,20090825,1.02,1.03,1.00,1.01,962000
0283,20090825,3.03,3.04,2.98,3.03,170000
0285,20090825,3.96,4.18,3.88,4.10,11567000
0286,20090825,0.315,0.35,0.315,0.335,7630015
0287,20090825,3.60,3.60,3.60,3.60,0
0288,20090825,0.59,0.59,0.59,0.59,0
0289,20090825,10.20,10.20,10.20,10.20,0
0290,20090825,0.41,0.43,0.405,0.43,1428000
0291,20090825,19.00,19.56,18.64,19.52,15850278
0292,20090825,0.042,0.042,0.042,0.041,70000
0293,20090825,11.00,11.28,11.00,11.20,6174143
0294,20090825,1.45,1.47,1.45,1.47,93000
0295,20090825,0.066,0.069,0.063,0.065,624494016
0296,20090825,0.79,0.80,0.76,0.76,820000
0297,20090825,3.75,3.76,3.67,3.71,31116000
0298,20090825,0.40,0.425,0.40,0.425,635000
0299,20090825,0.95,0.95,0.93,0.94,1046000
0300,20090825,6.49,6.49,6.30,6.48,403765
0302,20090825,74.70,74.70,72.85,72.90,216500
0303,20090825,59.25,62.00,59.25,59.95,271000
0304,20090825,1.50,1.50,1.50,1.50,0
0305,20090825,0.82,0.82,0.82,0.84,20000
0306,20090825,1.25,1.25,1.21,1.25,290000
0307,20090825,0.11,0.11,0.099,0.103,6944200
0308,20090825,1.62,1.63,1.58,1.59,86382488
0309,20090825,0.25,0.27,0.25,0.27,2428000
0310,20090825,0.74,0.78,0.74,0.79,100000
0311,20090825,0.85,0.85,0.80,0.82,2144000
0313,20090825,0.47,0.47,0.435,0.445,868409984
0315,20090825,5.70,5.70,5.70,5.70,19500
0316,20090825,40.75,40.75,40.00,40.40,485546
0317,20090825,16.88,16.88,16.32,16.68,1102000
0318,20090825,0.212,0.212,0.195,0.207,43340000
0319,20090825,1.60,1.63,1.55,1.62,195000
0320,20090825,0.70,0.70,0.70,0.70,0
0321,20090825,6.20,6.22,6.05,6.10,452000
0322,20090825,13.52,13.94,13.52,13.82,2840667
0323,20090825,5.26,5.50,5.17,5.49,43407716
0326,20090825,0.225,0.243,0.225,0.238,3657000
0328,20090825,2.46,2.58,2.45,2.45,300000
0329,20090825,0.214,0.214,0.178,0.194,3330000
0330,20090825,57.50,58.95,57.15,58.05,3253600
0332,20090825,0.13,0.134,0.128,0.128,1678000
0333,20090825,0.375,0.375,0.36,0.37,1348000
0334,20090825,0.325,0.34,0.31,0.335,3800000
0335,20090825,0.97,0.98,0.97,0.97,40000
0336,20090825,7.70,7.80,7.63,7.75,975742
0337,20090825,2.87,2.94,2.87,2.91,624000
0338,20090825,3.67,3.79,3.64,3.74,21018500
0339,20090825,0.39,0.39,0.39,0.39,100000
0340,20090825,0.39,0.39,0.375,0.38,24692000
0341,20090825,16.90,16.90,16.50,16.76,234000
0342,20090825,0.64,0.64,0.60,0.63,3036000
0343,20090825,0.46,0.48,0.46,0.48,138000
0345,20090825,4.96,4.96,4.91,4.93,468000
0346,20090825,0.71,0.71,0.69,0.71,6340000
0347,20090825,16.50,16.62,15.98,16.46,31057316
0348,20090825,0.18,0.18,0.179,0.179,1450000
0349,20090825,16.50,16.50,16.18,16.38,1015000
0350,20090825,1.88,1.93,1.88,1.90,4460000
0351,20090825,0.182,0.182,0.182,0.182,0
0352,20090825,0.395,0.395,0.395,0.395,0
0353,20090825,0.178,0.181,0.175,0.175,77306000
0355,20090825,0.41,0.425,0.41,0.425,1457400
0356,20090825,0.48,0.48,0.48,0.48,0
0357,20090825,5.20,5.20,5.20,5.20,6000
0358,20090825,17.00,17.64,16.80,17.56,28715000
0359,20090825,0.66,0.68,0.66,0.68,252000
0360,20090825,1.55,1.55,1.49,1.52,64000
0361,20090825,0.38,0.39,0.38,0.39,160000
0362,20090825,0.166,0.168,0.159,0.166,61847000
0363,20090825,40.65,40.65,39.90,40.40,1092461
0364,20090825,0.375,0.38,0.37,0.38,1388000
0365,20090825,0.214,0.214,0.214,0.214,0
0366,20090825,4.00,4.14,3.99,4.08,394000
0367,20090825,0.60,0.60,0.60,0.60,292000
0368,20090825,3.70,3.75,3.68,3.74,2396000
0369,20090825,1.90,1.91,1.88,1.91,300000
0370,20090825,0.05,0.051,0.049,0.051,19072000
0371,20090825,1.63,1.63,1.57,1.59,10418000
0372,20090825,0.495,0.50,0.485,0.49,320000
0373,20090825,16.52,17.00,16.52,17.00,6000
0374,20090825,2.07,2.07,2.07,2.07,10000
0375,20090825,4.52,4.52,4.50,4.55,94000
0376,20090825,0.10,0.10,0.10,0.10,0
0377,20090825,0.80,0.80,0.80,0.80,10000
0378,20090825,1.72,1.72,1.72,1.72,0
0379,20090825,0.30,0.30,0.285,0.29,3590000
0380,20090825,0.062,0.063,0.062,0.063,5800000
0381,20090825,0.246,0.246,0.238,0.238,1430000
0382,20090825,0.275,0.28,0.27,0.275,4530000
0383,20090825,1.16,1.22,1.12,1.12,132000
0384,20090825,2.19,2.21,2.13,2.20,2916000
0385,20090825,0.31,0.31,0.30,0.31,704000
0386,20090825,6.82,7.16,6.78,7.12,236997424
0387,20090825,0.57,0.57,0.57,0.57,0
0388,20090825,146.10,147.00,144.40,146.40,4739787
0390,20090825,6.90,7.13,6.88,7.06,19744010
0391,20090825,0.52,0.52,0.51,0.52,2286000
0392,20090825,39.10,39.95,38.80,39.85,1768000
0393,20090825,2.21,2.30,2.21,2.29,624000
0395,20090825,4.16,4.16,4.16,4.16,0
0396,20090825,1.18,1.20,1.18,1.20,256000
0397,20090825,0.62,0.62,0.60,0.61,2898002
0398,20090825,1.60,1.62,1.59,1.62,426000
0399,20090825,0.395,0.395,0.39,0.395,2852400
0402,20090825,0.37,0.395,0.37,0.385,2828000
0403,20090825,0.59,0.61,0.58,0.59,1664000
0404,20090825,0.74,0.75,0.73,0.75,114000
0405,20090825,2.74,2.76,2.74,2.75,434025
0406,20090825,1.14,1.14,1.13,1.15,204000
0408,20090825,4.45,4.53,4.45,4.54,222000
0409,20090825,0.40,0.405,0.40,0.405,1336000
0410,20090825,4.35,4.37,4.30,4.32,9139000
0411,20090825,3.25,3.30,3.25,3.30,4000
0412,20090825,1.02,1.03,0.99,1.01,4503920
0413,20090825,0.345,0.355,0.34,0.35,1807600
0416,20090825,3.36,3.36,3.36,3.36,0
0417,20090825,2.19,2.20,2.12,2.18,116000
0418,20090825,0.365,0.375,0.365,0.37,584000
0419,20090825,0.047,0.047,0.045,0.046,16300000
0420,20090825,1.06,1.07,1.03,1.06,3502000
0422,20090825,0.98,0.98,0.96,0.97,391000
0423,20090825,1.60,1.60,1.60,1.60,14000
0425,20090825,7.18,7.35,7.17,7.28,354000
0426,20090825,0.259,0.259,0.259,0.259,0
0428,20090825,4.91,4.94,4.88,4.94,542000
0430,20090825,0.102,0.103,0.098,0.098,4604000
0431,20090825,0.385,0.385,0.385,0.385,40549
0432,20090825,2.09,2.10,2.08,2.10,908000
0433,20090825,0.55,0.56,0.52,0.54,11730000
0435,20090825,1.80,1.80,1.77,1.77,3117000
0438,20090825,0.54,0.55,0.53,0.53,354000
0439,20090825,0.025,0.025,0.025,0.025,0
0440,20090825,40.40,41.90,40.05,41.60,315200
0444,20090825,0.61,0.61,0.61,0.61,0
0448,20090825,0.55,0.55,0.54,0.55,490000
0449,20090825,2.95,2.97,2.92,2.96,232000
0450,20090825,2.08,2.08,2.03,2.05,1708000
0451,20090825,1.41,1.41,1.41,1.41,0
0455,20090825,0.72,0.72,0.67,0.71,694000
0456,20090825,0.265,0.265,0.265,0.265,0
0457,20090825,0.75,0.75,0.75,0.75,648000
0458,20090825,1.67,1.67,1.67,1.67,0
0462,20090825,0.55,0.55,0.53,0.55,1324000
0464,20090825,0.495,0.50,0.495,0.50,552000
0467,20090825,0.44,0.47,0.435,0.445,7308000
0469,20090825,0.204,0.204,0.204,0.204,100000
0471,20090825,0.104,0.105,0.101,0.102,7215000
0472,20090825,0.52,0.55,0.52,0.55,210000
0474,20090825,1.16,1.19,1.08,1.16,43513312
0475,20090825,0.48,0.48,0.48,0.48,424000
0476,20090825,0.59,0.59,0.59,0.59,180000
0477,20090825,1.02,1.02,1.01,1.02,208000
0479,20090825,0.025,0.025,0.025,0.025,0
0480,20090825,3.13,3.20,3.12,3.16,1214176
0482,20090825,0.94,0.94,0.93,0.93,130000
0483,20090825,1.30,1.30,1.20,1.25,140000
0485,20090825,0.335,0.34,0.325,0.335,892500
0487,20090825,0.37,0.38,0.36,0.37,1156000
0488,20090825,0.131,0.131,0.129,0.13,2515000
0489,20090825,8.82,8.84,8.49,8.60,28772464
0491,20090825,0.043,0.044,0.042,0.043,8578000
0493,20090825,2.20,2.23,2.18,2.20,93439080
0494,20090825,26.70,27.50,26.40,27.25,5523607
0495,20090825,0.18,0.18,0.18,0.18,0
0496,20090825,1.17,1.30,1.17,1.27,2184000
0497,20090825,0.25,0.275,0.24,0.265,128486848
0498,20090825,0.355,0.36,0.345,0.36,20460000
0499,20090825,1.40,1.40,1.40,1.40,164220
0500,20090825,0.58,0.62,0.58,0.62,492000
0501,20090825,0.00,0.00,0.00,0.00,0
0502,20090825,0.58,0.58,0.58,0.58,0
0504,20090825,0.042,0.042,0.042,0.042,650000
0505,20090825,1.25,1.25,1.20,1.22,283000
0506,20090825,4.91,4.92,4.86,4.87,1689000
0508,20090825,1.28,1.28,1.28,1.28,0
0509,20090825,0.28,0.285,0.275,0.285,815000
0511,20090825,34.35,34.35,33.05,34.15,216000
0512,20090825,0.435,0.44,0.42,0.44,200200
0513,20090825,0.93,0.97,0.93,0.97,52000
0515,20090825,0.79,0.79,0.76,0.76,138000
0516,20090825,0.163,0.165,0.163,0.163,796000
0517,20090825,3.26,3.33,3.25,3.32,968000
0518,20090825,1.53,1.53,1.53,1.53,0
0519,20090825,0.41,0.51,0.40,0.475,32135000
0521,20090825,0.52,0.56,0.52,0.56,494000
0522,20090825,52.20,52.20,50.60,50.75,222100
0524,20090825,0.42,0.44,0.42,0.44,70000
0525,20090825,3.57,3.65,3.57,3.62,1912000
0526,20090825,0.19,0.195,0.19,0.195,12000
0527,20090825,0.35,0.355,0.35,0.355,44000
0528,20090825,0.35,0.35,0.35,0.35,2000
0528,20090825,0.35,0.35,0.35,0.35,2000
0529,20090825,1.28,1.28,1.28,1.28,10000
0530,20090825,0.58,0.67,0.58,0.66,20671136
0531,20090825,1.42,1.46,1.39,1.42,1377000
0532,20090825,0.74,0.74,0.72,0.75,98000
0533,20090825,2.08,2.09,2.04,2.05,497000
0535,20090825,0.14,0.153,0.14,0.153,52000
0536,20090825,0.94,0.97,0.93,0.96,2834000
0538,20090825,5.50,5.79,5.49,5.77,1492500
0539,20090825,1.16,1.25,1.15,1.23,3850000
0542,20090825,0.067,0.067,0.064,0.065,300000
0543,20090825,2.05,2.30,2.02,2.23,5466000
0544,20090825,0.056,0.058,0.052,0.053,109540000
0546,20090825,2.94,3.11,2.90,3.09,6680000
0547,20090825,0.123,0.135,0.123,0.132,8770000
0548,20090825,3.80,3.89,3.76,3.80,1740000
0549,20090825,0.64,0.67,0.63,0.66,1166000
0550,20090825,0.91,0.91,0.91,0.91,12000
0551,20090825,21.35,21.80,20.65,21.00,1305991
0552,20090825,4.56,4.58,4.50,4.55,14968000
0553,20090825,2.07,2.07,1.93,1.99,1740000
0554,20090825,0.345,0.355,0.34,0.355,878000
0555,20090825,0.67,0.67,0.65,0.66,26275000
0556,20090825,1.28,1.34,1.28,1.29,122000
0557,20090825,0.67,0.67,0.67,0.67,0
0558,20090825,0.67,0.67,0.67,0.67,12500
0559,20090825,0.42,0.425,0.405,0.425,1290000
0560,20090825,1.18,1.19,1.18,1.19,94000
0563,20090825,4.95,4.95,4.95,4.95,0
0565,20090825,0.26,0.26,0.26,0.26,20000
0566,20090825,1.35,1.46,1.35,1.35,169600
0567,20090825,0.61,0.61,0.61,0.61,12000
0568,20090825,0.96,0.97,0.95,0.96,2540000
0568,20090825,0.96,0.97,0.95,0.96,2540000
0569,20090825,4.01,4.01,3.90,3.95,796000
0570,20090825,0.79,0.84,0.78,0.80,5044000
0571,20090825,1.17,1.20,1.17,1.18,1027111
0572,20090825,0.29,0.29,0.29,0.29,0
0573,20090825,2.30,2.33,2.30,2.33,8000
0575,20090825,0.255,0.255,0.248,0.25,17071000
0576,20090825,7.25,7.39,7.17,7.34,5296700
0577,20090825,0.55,0.55,0.55,0.55,32186
0578,20090825,0.71,0.71,0.69,0.70,3754000
0581,20090825,2.57,2.57,2.42,2.50,872000
0582,20090825,1.65,1.65,1.65,1.65,0
0583,20090825,1.26,1.29,1.23,1.24,1208000
0585,20090825,0.385,0.39,0.35,0.36,79384496
0586,20090825,0.00,0.00,0.00,0.00,0
0587,20090825,0.95,0.99,0.95,0.98,5216000
0588,20090825,3.00,3.00,2.95,2.98,2710000
0589,20090825,18.38,18.72,18.36,18.54,271000
0590,20090825,3.65,3.75,3.65,3.68,800000
0592,20090825,0.46,0.48,0.445,0.46,10952000
0593,20090825,3.30,3.60,3.30,3.58,270000
0595,20090825,0.35,0.35,0.35,0.35,10000
0597,20090825,0.166,0.175,0.163,0.173,26718620
0598,20090825,1.81,1.90,1.76,1.86,4873000
0599,20090825,0.76,0.76,0.76,0.76,0
0600,20090825,0.265,0.265,0.265,0.265,0
0601,20090825,0.194,0.205,0.194,0.205,1102000
0602,20090825,0.37,0.37,0.37,0.37,57500
0603,20090825,0.495,0.495,0.48,0.495,4490000
0604,20090825,3.15,3.15,3.08,3.15,19855800
0605,20090825,0.355,0.37,0.355,0.37,2632000
0606,20090825,5.28,5.29,5.20,5.24,6241108
0607,20090825,0.48,0.48,0.48,0.48,0
0608,20090825,1.78,1.78,1.75,1.75,50000
0609,20090825,0.50,0.50,0.50,0.50,0
0610,20090825,1.56,1.56,1.45,1.52,162000
0611,20090825,0.57,0.58,0.57,0.57,2824000
0612,20090825,0.11,0.11,0.103,0.103,1682000
0613,20090825,0.091,0.091,0.087,0.089,4290000
0616,20090825,0.125,0.125,0.125,0.125,0
0617,20090825,1.68,1.75,1.68,1.74,406400
0618,20090825,0.26,0.26,0.26,0.26,0
0619,20090825,0.079,0.086,0.079,0.082,7550000
0620,20090825,0.044,0.048,0.044,0.047,3080000
0621,20090825,1.73,1.78,1.73,1.73,261000
0622,20090825,0.119,0.128,0.116,0.126,21242948
0623,20090825,1.85,1.90,1.75,1.79,2163000
0625,20090825,2.90,2.95,2.90,2.91,1311000
0626,20090825,4.24,4.30,4.09,4.28,440000
0627,20090825,0.014,0.014,0.014,0.014,0
0628,20090825,0.29,0.29,0.28,0.29,4840000
0629,20090825,1.18,1.20,1.14,1.18,144000
0630,20090825,0.188,0.188,0.18,0.188,2258000
0632,20090825,0.58,0.59,0.56,0.58,525000
0635,20090825,2.30,2.30,2.25,2.25,190000
0636,20090825,3.49,3.49,3.40,3.45,812000
0637,20090825,1.04,1.09,1.04,1.09,238000
0638,20090825,1.35,1.35,1.35,1.35,0
0639,20090825,5.30,5.38,5.22,5.38,45298064
0641,20090825,1.97,1.98,1.97,1.98,292000
0643,20090825,0.30,0.30,0.285,0.285,102000
0645,20090825,0.89,0.91,0.87,0.90,1844000
0646,20090825,0.175,0.175,0.175,0.175,0
0647,20090825,0.156,0.159,0.156,0.159,400000
0648,20090825,0.063,0.063,0.06,0.061,34312000
0650,20090825,0.35,0.36,0.35,0.36,100000
0651,20090825,0.62,0.63,0.59,0.63,13345400
0653,20090825,4.76,4.90,4.76,4.86,298000
0655,20090825,0.72,0.74,0.70,0.74,1128000
0656,20090825,6.01,6.01,5.84,5.93,5254496
0657,20090825,0.37,0.39,0.37,0.385,340000
0658,20090825,18.50,19.30,18.44,19.08,2275179
0659,20090825,15.36,15.54,15.08,15.34,319297
0660,20090825,0.201,0.214,0.201,0.214,1240000
0661,20090825,1.00,1.00,0.95,0.98,27568100
0662,20090825,2.47,2.53,2.46,2.53,80000
0663,20090825,0.136,0.138,0.13,0.138,2400000
0665,20090825,2.52,2.58,2.48,2.52,1704000
0666,20090825,0.165,0.165,0.165,0.168,40000
0667,20090825,1.39,1.41,1.33,1.41,2422000
0668,20090825,1.80,1.82,1.79,1.80,784000
0669,20090825,7.03,7.12,7.00,7.07,5284500
0670,20090825,2.40,2.42,2.34,2.40,2403000
0672,20090825,3.15,3.16,3.07,3.15,2294000
0673,20090825,0.35,0.48,0.35,0.425,3539000
0674,20090825,0.365,0.37,0.355,0.36,137148000
0675,20090825,0.235,0.235,0.235,0.235,0
0676,20090825,1.36,1.36,1.36,1.36,0
0677,20090825,0.38,0.385,0.38,0.385,48000
0678,20090825,1.99,2.04,1.88,2.03,549000
0679,20090825,0.375,0.375,0.375,0.375,51000
0680,20090825,0.075,0.076,0.075,0.076,10750000
0681,20090825,0.245,0.245,0.235,0.238,2174000
0682,20090825,4.57,4.57,4.44,4.44,10815559
0683,20090825,38.50,39.60,37.15,38.25,1061938
0684,20090825,1.65,1.65,1.54,1.60,302000
0685,20090825,1.05,1.08,1.05,1.08,122000
0686,20090825,0.74,0.80,0.73,0.79,34000
0687,20090825,0.98,0.98,0.94,0.96,832000
0688,20090825,17.70,17.70,17.12,17.24,18860512
0689,20090825,0.285,0.285,0.285,0.285,0
0690,20090825,0.075,0.076,0.07,0.073,183424000
0691,20090825,5.10,5.18,4.98,5.10,9822000
0692,20090825,0.245,0.33,0.245,0.28,6120000
0693,20090825,1.44,1.44,1.44,1.44,0
0694,20090825,4.65,4.74,4.60,4.73,5169000
0696,20090825,5.26,5.27,5.23,5.24,49000
0697,20090825,1.48,1.52,1.46,1.48,60102000
0698,20090825,0.224,0.239,0.223,0.235,4310000
0700,20090825,118.00,119.50,117.30,118.40,3057178
0701,20090825,0.184,0.184,0.184,0.184,0
0702,20090825,0.25,0.255,0.248,0.255,3425000
0703,20090825,0.38,0.38,0.365,0.38,888000
0704,20090825,0.40,0.40,0.40,0.40,0
0705,20090825,2.53,2.53,2.45,2.49,522000
0706,20090825,0.315,0.385,0.315,0.375,19460000
0707,20090825,0.38,0.435,0.35,0.415,20724000
0708,20090825,0.255,0.275,0.255,0.265,715000
0709,20090825,2.36,2.41,2.36,2.39,670000
0710,20090825,2.85,2.85,2.73,2.74,553000
0711,20090825,0.51,0.51,0.50,0.51,426000
0713,20090825,0.178,0.179,0.178,0.179,64000
0715,20090825,0.57,0.58,0.56,0.58,1868000
0716,20090825,1.46,1.58,1.44,1.57,47326752
0717,20090825,0.42,0.43,0.415,0.415,4224000
0718,20090825,0.38,0.41,0.37,0.40,1310000
0719,20090825,2.48,2.48,2.38,2.44,890000
0720,20090825,0.365,0.375,0.365,0.365,1901452
0721,20090825,0.09,0.094,0.089,0.094,1900000
0722,20090825,2.17,2.18,2.17,2.18,23882000
0723,20090825,0.076,0.079,0.075,0.078,45780000
0724,20090825,0.28,0.28,0.26,0.275,12370000
0725,20090825,0.64,0.64,0.64,0.64,0
0726,20090825,0.34,0.395,0.34,0.355,64000
0727,20090825,0.65,0.66,0.62,0.64,4560000
0728,20090825,3.82,3.91,3.79,3.88,77018856
0729,20090825,0.133,0.133,0.13,0.132,2320000
0730,20090825,0.455,0.455,0.455,0.455,0
0731,20090825,0.86,0.88,0.84,0.88,834000
0732,20090825,7.79,7.98,7.79,7.98,152000
0733,20090825,2.11,2.13,2.03,2.05,4320000
0735,20090825,0.55,0.55,0.52,0.54,29316000
0736,20090825,0.14,0.146,0.134,0.145,75195000
0737,20090825,4.85,4.85,4.70,4.76,1555376
0738,20090825,1.02,1.02,1.01,1.02,248000
0739,20090825,2.55,2.55,2.45,2.49,7559000
0743,20090825,4.96,4.99,4.91,4.98,6327500
0745,20090825,0.181,0.182,0.176,0.177,2260000
0746,20090825,2.20,2.20,2.04,2.09,932000
0747,20090825,0.60,0.60,0.60,0.60,0
0749,20090825,0.15,0.15,0.15,0.15,0
0750,20090825,3.90,4.17,3.80,4.13,10272000
0751,20090825,2.83,2.83,2.77,2.79,2856000
0752,20090825,1.22,1.30,1.19,1.27,3038000
0753,20090825,4.45,4.58,4.40,4.48,17687070
0754,20090825,12.38,12.64,12.20,12.34,4052500
0755,20090825,0.28,0.285,0.275,0.285,5600000
0756,20090825,0.92,1.00,0.92,0.95,64000
0757,20090825,2.32,2.37,2.25,2.29,6076000
0758,20090825,0.31,0.33,0.305,0.325,400000
0759,20090825,0.177,0.177,0.177,0.177,0
0760,20090825,0.70,0.70,0.66,0.67,20927570
0761,20090825,0.196,0.199,0.195,0.197,4838000
0762,20090825,10.90,10.90,10.64,10.84,25191160
0763,20090825,36.05,38.00,35.50,37.75,2073819
0764,20090825,0.52,0.53,0.51,0.53,240700
0765,20090825,0.435,0.455,0.43,0.455,340000
0766,20090825,0.275,0.275,0.265,0.27,3230000
0767,20090825,0.15,0.15,0.138,0.142,1220000
0768,20090825,0.07,0.07,0.069,0.069,1230000
0769,20090825,1.49,1.53,1.45,1.50,22800000
0770,20090825,1.60,1.60,1.60,1.60,0
0771,20090825,1.72,1.80,1.67,1.79,3700000
0773,20090825,8.34,8.61,8.20,8.60,3889200
0789,20090825,0.68,0.72,0.67,0.72,2230000
0794,20090825,1.26,1.28,1.25,1.28,360000
0800,20090825,3.90,3.92,3.82,3.89,2096000
0802,20090825,8.18,8.19,8.00,8.10,302610
0806,20090825,3.55,3.55,3.40,3.44,906000
0808,20090825,1.21,1.22,1.20,1.21,2762000
0809,20090825,1.95,2.05,1.91,2.04,6616000
0810,20090825,0.238,0.247,0.232,0.245,12660000
0811,20090825,2.89,2.92,2.85,2.89,1922000
0812,20090825,0.325,0.325,0.325,0.315,200000
0813,20090825,13.30,13.30,13.06,13.18,11400471
0814,20090825,4.80,5.03,4.80,4.99,400000
0817,20090825,2.45,2.47,2.40,2.46,11373000
0818,20090825,1.62,1.69,1.62,1.62,5154000
0819,20090825,3.26,3.57,3.18,3.56,13557000
0820,20090825,6.99,6.99,6.82,6.92,334500
0822,20090825,0.385,0.385,0.38,0.385,500000
0823,20090825,17.18,17.30,17.10,17.18,5746024
0825,20090825,6.19,6.40,6.15,6.32,3397000
0826,20090825,2.52,2.66,2.52,2.66,380000
0828,20090825,1.71,1.72,1.70,1.71,320000
0832,20090825,2.16,2.16,2.09,2.13,837000
0833,20090825,0.60,0.62,0.56,0.61,1508000
0834,20090825,1.18,1.22,1.15,1.22,52000
0835,20090825,0.36,0.39,0.36,0.39,7530000
0836,20090825,19.78,19.90,19.28,19.50,7628324
0838,20090825,0.80,0.80,0.78,0.79,452000
0840,20090825,0.78,0.79,0.77,0.79,228000
0841,20090825,1.38,1.39,1.36,1.38,368000
0848,20090825,1.86,1.90,1.86,1.88,8782000
0850,20090825,0.41,0.415,0.405,0.41,14862000
0851,20090825,1.60,1.94,1.60,1.81,1396500
0852,20090825,6.70,6.70,6.70,6.70,0
0855,20090825,1.96,1.98,1.94,1.95,11146000
0856,20090825,1.29,1.29,1.26,1.28,2200000
0857,20090825,8.71,8.77,8.55,8.72,87304064
0858,20090825,1.97,1.97,1.97,1.97,0
0859,20090825,0.48,0.48,0.48,0.48,0
0860,20090825,0.92,0.92,0.92,0.92,0
0861,20090825,6.24,6.25,6.14,6.20,793200
0862,20090825,3.80,3.80,3.80,3.80,0
0866,20090825,2.61,2.68,2.54,2.67,8858000
0868,20090825,6.10,6.10,5.98,6.05,4581213
0869,20090825,0.15,0.15,0.15,0.151,145800
0870,20090825,0.65,0.65,0.65,0.65,0
0874,20090825,3.84,3.93,3.84,3.87,2888000
0875,20090825,0.043,0.043,0.043,0.043,0
0876,20090825,0.55,0.55,0.55,0.55,66000
0878,20090825,4.30,4.45,4.30,4.45,242000
0880,20090825,3.26,3.42,3.20,3.41,71911000
0882,20090825,4.80,4.85,4.76,4.81,932000
0883,20090825,10.48,10.70,10.40,10.68,73301128
0885,20090825,0.124,0.124,0.117,0.118,34214248
0886,20090825,2.90,2.94,2.87,2.93,605000
0887,20090825,0.265,0.28,0.26,0.275,3220000
0888,20090825,0.62,0.62,0.62,0.62,0
0889,20090825,1.19,1.19,1.19,1.19,0
0894,20090825,1.29,1.30,1.27,1.28,430000
0896,20090825,0.72,0.74,0.72,0.73,58226
0897,20090825,0.10,0.105,0.101,0.103,60583400
0898,20090825,0.16,0.16,0.16,0.16,0
0899,20090825,0.27,0.31,0.265,0.30,42890000
0900,20090825,6.21,6.21,6.21,6.21,6000
0901,20090825,0.085,0.09,0.081,0.089,6236000
0902,20090825,5.70,5.75,5.62,5.72,16164828
0903,20090825,4.13,4.28,4.08,4.26,4381377
0904,20090825,8.20,8.20,8.00,8.05,2479000
0905,20090825,0.117,0.117,0.117,0.117,0
0906,20090825,0.00,0.00,0.00,0.00,0
0907,20090825,0.65,0.65,0.65,0.65,0
0908,20090825,0.64,0.68,0.64,0.68,612000
0909,20090825,0.65,0.65,0.62,0.64,3372564
0910,20090825,0.33,0.335,0.325,0.325,7882000
0912,20090825,0.64,0.64,0.64,0.64,50000
0913,20090825,0.57,0.57,0.55,0.56,112296
0914,20090825,53.80,53.80,52.00,52.75,2432640
0915,20090825,0.68,0.76,0.68,0.70,7898000
0917,20090825,4.08,4.13,3.96,4.11,1829200
0918,20090825,0.163,0.166,0.152,0.152,308000
0919,20090825,0.78,0.81,0.78,0.79,292000
0921,20090825,1.99,1.99,1.93,1.96,2481000
0922,20090825,0.58,0.64,0.58,0.59,63620000
0925,20090825,0.86,0.89,0.85,0.88,15502000
0927,20090825,1.64,1.64,1.64,1.64,64000
0928,20090825,0.40,0.40,0.40,0.40,0
0929,20090825,0.52,0.54,0.52,0.54,155000
0931,20090825,0.37,0.45,0.37,0.44,17255000
0933,20090825,3.58,3.59,3.53,3.54,492000
0934,20090825,1.89,1.96,1.81,1.92,3002000
0938,20090825,0.405,0.405,0.39,0.39,962000
0939,20090825,5.87,5.98,5.85,5.96,267596320
0941,20090825,78.00,79.00,77.80,78.70,27578230
0943,20090825,0.125,0.126,0.116,0.121,72452000
0945,20090825,161.00,164.00,160.20,163.80,211238
0952,20090825,0.355,0.355,0.35,0.35,1300000
0959,20090825,0.239,0.248,0.232,0.248,36460024
0963,20090825,1.27,1.27,1.27,1.27,0
0966,20090825,23.65,23.65,22.20,22.90,1608401
0968,20090825,3.68,3.69,3.62,3.67,620000
0969,20090825,0.77,0.77,0.77,0.76,250000
0970,20090825,0.39,0.39,0.38,0.39,3376000
0978,20090825,0.162,0.166,0.16,0.164,524000
0979,20090825,0.78,0.85,0.70,0.72,3487500
0980,20090825,15.60,15.60,15.30,15.50,134100
0981,20090825,0.385,0.39,0.38,0.39,33820000
0982,20090825,3.00,3.00,3.00,3.00,0
0983,20090825,9.70,9.92,9.50,9.80,3082200
0984,20090825,13.50,13.54,13.50,13.54,56000
0985,20090825,0.285,0.30,0.28,0.30,15067154
0986,20090825,0.65,0.65,0.65,0.65,0
0987,20090825,0.54,0.55,0.53,0.54,344000
0988,20090825,1.34,1.37,1.31,1.37,20824044
0989,20090825,0.172,0.178,0.17,0.173,3026000
0990,20090825,1.08,1.22,1.05,1.06,18962180
0991,20090825,4.52,4.52,4.42,4.49,24900000
0992,20090825,3.61,3.66,3.57,3.62,19448646
0993,20090825,0.203,0.208,0.20,0.208,216000
0995,20090825,4.50,4.59,4.47,4.55,2778000
0996,20090825,4.72,4.92,4.52,4.88,22357400
0997,20090825,1.39,1.39,1.39,1.39,0
0998,20090825,4.92,4.95,4.80,4.93,33579632
0999,20090825,0.79,0.80,0.76,0.80,1650000
1000,20090825,3.90,3.90,3.88,3.90,163000
1001,20090825,0.63,0.63,0.60,0.63,100000
1003,20090825,1.97,1.98,1.91,1.97,5880000
1004,20090825,1.69,1.87,1.69,1.76,459840
1005,20090825,0.54,0.57,0.54,0.54,306000
1008,20090825,5.60,5.90,5.10,5.80,752000
1010,20090825,0.25,0.25,0.25,0.275,28000
1013,20090825,0.133,0.14,0.133,0.138,3862000
1031,20090825,0.315,0.36,0.31,0.345,78142000
1033,20090825,1.97,1.98,1.90,1.97,15582000
1036,20090825,8.30,8.30,8.30,8.30,14000
1037,20090825,0.40,0.41,0.40,0.41,398000
1038,20090825,28.45,28.55,28.30,28.45,1236067
1041,20090825,0.026,0.03,0.025,0.029,197412000
1043,20090825,7.10,7.30,6.95,7.20,1338000
1044,20090825,41.80,42.00,41.00,41.60,2513000
1045,20090825,1.13,1.13,1.13,1.13,10000
1046,20090825,0.085,0.086,0.085,0.086,450000
1047,20090825,0.355,0.355,0.355,0.355,0
1049,20090825,1.88,1.88,1.88,1.88,0
1050,20090825,0.60,0.62,0.60,0.62,552000
1051,20090825,0.50,0.56,0.495,0.55,420723008
1052,20090825,2.94,2.94,2.88,2.89,2128000
1053,20090825,3.31,3.35,3.22,3.28,4804000
1055,20090825,2.50,2.54,2.45,2.54,9392000
1058,20090825,0.355,0.355,0.345,0.35,14000
1059,20090825,0.197,0.197,0.197,0.197,246150
1060,20090825,0.50,0.50,0.49,0.50,2006261
1062,20090825,0.198,0.198,0.198,0.198,0
1063,20090825,0.315,0.32,0.295,0.305,33712000
1064,20090825,0.67,0.67,0.67,0.67,0
1065,20090825,2.07,2.13,2.05,2.10,2974000
1068,20090825,13.00,13.00,12.78,12.96,3530400
1070,20090825,3.99,3.99,3.75,3.91,1358291
1071,20090825,2.64,2.67,2.58,2.60,14334000
1072,20090825,39.80,45.00,39.20,42.40,3791082
1073,20090825,0.89,0.89,0.89,0.89,20000
1076,20090825,0.295,0.295,0.295,0.295,0
1083,20090825,2.56,2.60,2.54,2.60,498000
1088,20090825,30.70,31.80,30.60,31.60,16088265
1093,20090825,4.49,4.54,4.35,4.44,10090000
1094,20090825,0.88,0.88,0.76,0.79,69876000
1097,20090825,0.96,0.96,0.94,0.95,89520
1098,20090825,5.93,6.01,5.92,6.00,482000
1100,20090825,1.15,1.15,1.15,1.14,4000
1104,20090825,0.68,0.68,0.65,0.67,1020000
1105,20090825,0.60,0.60,0.57,0.58,620000
1108,20090825,2.04,2.04,1.98,2.02,4734000
1109,20090825,18.24,18.24,17.52,18.02,8404600
1111,20090825,14.00,14.00,14.00,13.98,9000
1114,20090825,0.95,0.97,0.93,0.95,42636000
1116,20090825,0.73,0.73,0.71,0.72,272000
1118,20090825,0.335,0.335,0.335,0.33,30000
1120,20090825,2.95,2.95,2.95,2.95,0
1122,20090825,1.51,1.59,1.51,1.57,11362000
1123,20090825,0.44,0.455,0.44,0.455,404000
1124,20090825,0.67,0.67,0.66,0.66,2954000
1125,20090825,0.25,0.25,0.248,0.25,1974000
1126,20090825,0.23,0.25,0.23,0.25,500000
1129,20090825,0.275,0.275,0.27,0.275,14524000
1130,20090825,0.13,0.142,0.13,0.139,70761000
1131,20090825,0.75,0.80,0.75,0.78,120000
1132,20090825,3.15,3.15,3.15,3.15,0
1133,20090825,8.01,8.51,7.97,8.45,12719000
1135,20090825,11.90,12.30,11.90,12.08,34000
1136,20090825,3.81,3.81,3.66,3.74,1157999
1137,20090825,2.02,2.05,2.01,2.05,252000
1138,20090825,10.50,10.68,10.42,10.54,11449728
1139,20090825,0.149,0.149,0.149,0.149,0
1140,20090825,0.85,0.85,0.85,0.85,132000
1141,20090825,0.28,0.335,0.27,0.32,297968000
1142,20090825,0.057,0.06,0.053,0.058,507640000
1149,20090825,0.77,0.82,0.75,0.79,3234430
1155,20090825,2.48,2.51,2.40,2.48,1008000
1159,20090825,0.15,0.15,0.15,0.15,500000
1160,20090825,0.44,0.44,0.44,0.44,0
1161,20090825,1.79,1.79,1.77,1.79,124000
1163,20090825,0.375,0.38,0.37,0.38,23176000
1164,20090825,0.187,0.195,0.187,0.195,2080000
1166,20090825,0.155,0.168,0.153,0.166,6380000
1168,20090825,1.47,1.57,1.45,1.54,27403600
1169,20090825,1.58,1.58,1.50,1.55,2600156
1170,20090825,0.84,0.84,0.84,0.84,0
1171,20090825,11.70,11.90,11.52,11.88,13122441
1172,20090825,0.18,0.181,0.18,0.181,880000
1173,20090825,0.15,0.15,0.145,0.149,2260000
1174,20090825,1.40,1.45,1.38,1.44,4938990
1175,20090825,7.60,7.60,7.60,7.60,0
1176,20090825,1.22,1.26,1.18,1.19,9824000
1177,20090825,1.62,1.65,1.62,1.65,834666
1179,20090825,0.00,0.00,0.00,0.00,0
1180,20090825,0.032,0.032,0.032,0.032,0
1182,20090825,0.115,0.115,0.115,0.115,0
1184,20090825,1.00,1.00,1.00,1.00,0
1185,20090825,0.63,0.65,0.63,0.63,5340432
1186,20090825,11.68,11.68,11.20,11.56,19535000
1187,20090825,1.00,1.00,1.00,1.00,0
1188,20090825,0.21,0.21,0.189,0.189,62000
1189,20090825,0.044,0.047,0.044,0.047,66530000
1191,20090825,0.15,0.15,0.147,0.147,660000
1192,20090825,0.25,0.25,0.245,0.25,8300000
1193,20090825,6.90,7.00,6.80,6.98,724000
1194,20090825,0.63,0.64,0.63,0.64,1090000
1195,20090825,0.405,0.405,0.37,0.39,180000
1196,20090825,0.35,0.36,0.35,0.36,302000
1198,20090825,0.85,0.88,0.84,0.88,151000
1199,20090825,12.50,13.10,12.50,12.90,3888575
1200,20090825,5.60,5.78,5.56,5.69,2996687
1201,20090825,1.73,1.74,1.68,1.74,368000
1202,20090825,1.72,1.74,1.68,1.73,510000
1203,20090825,0.94,0.97,0.94,0.97,206400
1205,20090825,2.30,2.30,2.25,2.27,2488300
1207,20090825,0.81,0.83,0.80,0.83,27891792
1208,20090825,2.07,2.11,2.03,2.06,2916000
1211,20090825,46.00,47.45,45.15,46.70,5320865
1212,20090825,11.56,11.64,11.40,11.46,470000
1213,20090825,0.41,0.41,0.41,0.41,0
1215,20090825,0.41,0.43,0.395,0.415,159480000
1217,20090825,0.071,0.072,0.071,0.072,3592000
1218,20090825,0.237,0.237,0.237,0.237,0
1220,20090825,1.01,1.01,1.01,1.01,0
1221,20090825,2.68,2.70,2.54,2.66,17833
1222,20090825,0.168,0.168,0.165,0.167,8025840
1223,20090825,0.39,0.39,0.375,0.375,780000
1224,20090825,4.50,4.52,4.41,4.43,23060784
1225,20090825,0.67,0.67,0.67,0.67,150000
1226,20090825,0.24,0.24,0.24,0.24,0
1227,20090825,0.10,0.10,0.093,0.093,4760000
1228,20090825,0.05,0.052,0.048,0.05,122730000
1229,20090825,1.42,1.43,1.40,1.40,601000
1333,20090825,9.96,10.40,9.84,10.26,30916800
1338,20090825,2.97,3.02,2.95,3.00,5616000
1361,20090825,3.66,3.66,3.61,3.65,2164000
1368,20090825,3.91,3.99,3.90,3.97,3248500
1382,20090825,2.70,2.70,2.53,2.54,463000
1383,20090825,1.00,1.04,0.98,1.00,322000
1386,20090825,0.69,0.74,0.68,0.72,3808000
1387,20090825,1.70,1.70,1.64,1.66,37578000
1388,20090825,3.17,3.25,3.15,3.22,241000
1389,20090825,2.16,2.20,2.10,2.19,5482000
1393,20090825,8.10,8.46,7.90,8.42,22915456
1398,20090825,5.17,5.31,5.16,5.28,309250720
1399,20090825,0.85,0.86,0.84,0.84,1450000
1688,20090825,20.10,21.80,19.88,20.30,26571732
1766,20090825,4.50,4.58,4.43,4.53,20438000
1800,20090825,9.13,9.40,9.13,9.36,15702586
1808,20090825,0.355,0.36,0.355,0.36,180000
1812,20090825,5.98,5.98,5.78,5.86,1022500
1813,20090825,5.55,5.66,5.48,5.60,7339332
1818,20090825,11.60,11.68,11.40,11.60,2143200
1828,20090825,2.68,2.87,2.67,2.87,8509795
1832,20090825,3.75,4.20,3.75,4.19,77000
1833,20090825,4.92,5.26,4.92,5.20,6343000
1836,20090825,12.92,13.08,12.92,13.08,180000
1838,20090825,2.13,2.17,2.13,2.15,1913000
1862,20090825,38.95,38.95,38.00,38.00,12653
1868,20090825,3.06,3.06,2.93,2.97,4765000
1880,20090825,7.65,7.74,7.50,7.61,8523755
1881,20090825,1.45,1.46,1.40,1.45,3259200
1882,20090825,3.38,3.40,3.25,3.30,1867000
1883,20090825,2.00,2.01,1.97,2.00,1563000
1886,20090825,5.30,5.60,5.26,5.55,2976500
1888,20090825,4.14,4.23,4.12,4.16,808500
1889,20090825,0.80,0.81,0.79,0.81,2222500
1893,20090825,7.15,7.17,7.02,7.16,4399000
1898,20090825,10.22,10.54,10.22,10.42,23874496
1899,20090825,2.86,2.87,2.83,2.85,1869000
1919,20090825,10.50,10.70,10.38,10.58,43301660
1991,20090825,0.80,0.84,0.80,0.80,2502000
1997,20090825,2.46,2.53,2.45,2.53,952000
2000,20090825,0.85,0.85,0.82,0.84,1130000
2002,20090825,2.16,2.16,2.06,2.10,264500
2005,20090825,0.99,1.00,0.99,1.00,870000
2006,20090825,2.28,2.28,2.19,2.21,2418700
2007,20090825,3.35,3.47,3.23,3.44,32836266
2009,20090825,8.60,9.11,8.58,9.04,33101500
2018,20090825,6.72,7.00,6.72,6.97,816000
2020,20090825,10.86,10.96,10.60,10.72,4082238
2028,20090825,0.44,0.44,0.44,0.44,0
2038,20090825,5.00,5.12,4.99,5.05,5211482
2088,20090825,1.96,1.98,1.89,1.95,3256565
2288,20090825,3.71,3.84,3.71,3.81,10405000
2300,20090825,5.20,5.25,5.11,5.17,596000
2302,20090825,9.10,9.10,8.82,8.86,320000
2307,20090825,1.55,1.64,1.53,1.59,3694000
2309,20090825,0.41,0.425,0.405,0.405,39474000
2310,20090825,0.54,0.54,0.54,0.54,0
2312,20090825,0.139,0.148,0.135,0.146,7478200
2313,20090825,7.80,7.86,7.46,7.60,2022000
2314,20090825,13.40,14.50,13.32,14.34,4242000
2317,20090825,0.71,0.73,0.70,0.73,900000
2319,20090825,18.42,18.90,18.42,18.82,3245500
2320,20090825,1.02,1.07,1.02,1.02,140000
2322,20090825,0.147,0.147,0.147,0.147,200000
2323,20090825,0.22,0.23,0.22,0.23,118000
2324,20090825,0.275,0.28,0.275,0.28,330000
2326,20090825,0.08,0.08,0.08,0.08,0
2327,20090825,0.22,0.22,0.22,0.22,2118000
2328,20090825,5.20,5.24,5.08,5.20,35676880
2330,20090825,1.00,1.12,1.00,1.11,356000
2332,20090825,1.73,1.73,1.69,1.70,9835000
2333,20090825,7.15,7.34,7.05,7.30,4604000
2336,20090825,0.07,0.07,0.07,0.07,0
2337,20090825,2.38,2.46,2.35,2.45,5788000
2338,20090825,34.70,35.50,34.50,34.50,1697200
2339,20090825,0.73,0.73,0.73,0.73,0
2340,20090825,0.85,0.85,0.85,0.85,0
2341,20090825,1.95,1.95,1.90,1.90,256000
2342,20090825,5.35,5.45,5.20,5.39,2715400
2343,20090825,5.50,5.60,5.47,5.54,8446551
2345,20090825,1.37,1.42,1.37,1.41,4532000
2348,20090825,0.91,0.93,0.91,0.93,1516000
2349,20090825,0.385,0.385,0.37,0.38,12732000
2355,20090825,4.70,4.81,4.68,4.81,158000
2356,20090825,9.41,9.50,9.18,9.44,1043800
2357,20090825,2.69,2.91,2.66,2.80,31512000
2358,20090825,0.94,0.94,0.94,0.94,0
2362,20090825,0.31,0.31,0.305,0.305,1112000
2366,20090825,1.59,1.61,1.59,1.60,620889
2368,20090825,2.50,2.50,2.43,2.47,376000
2369,20090825,0.56,0.57,0.53,0.55,22222000
2371,20090825,1.29,1.29,1.24,1.28,698000
2379,20090825,1.00,1.05,1.00,1.05,15000
2380,20090825,2.33,2.33,2.27,2.31,11385281
2382,20090825,0.85,0.87,0.85,0.87,563000
2383,20090825,0.57,0.57,0.54,0.57,525773
2387,20090825,11.36,11.36,11.28,11.28,32000
2388,20090825,15.28,15.70,15.08,15.70,18020680
2389,20090825,0.23,0.23,0.22,0.223,848000
2398,20090825,1.06,1.06,1.06,1.06,110000
2600,20090825,8.88,9.07,8.72,9.04,37751920
2618,20090825,0.96,0.96,0.90,0.93,2058000
2626,20090825,2.26,2.26,2.14,2.21,12522000
2628,20090825,32.70,33.30,32.40,33.25,48026088
2633,20090825,1.50,1.50,1.50,1.50,0
2662,20090825,0.405,0.405,0.39,0.395,364000
2668,20090825,0.29,0.29,0.29,0.29,0
2678,20090825,0.77,0.77,0.76,0.76,90000
2688,20090825,11.80,12.86,11.80,12.56,2601000
2689,20090825,9.15,9.55,9.03,9.48,14867000
2698,20090825,5.28,5.28,5.18,5.23,805381
2700,20090825,0.099,0.099,0.099,0.099,0
2722,20090825,1.44,1.53,1.43,1.51,14039700
2727,20090825,3.52,3.76,3.47,3.75,66161000
2728,20090825,0.65,0.65,0.65,0.65,4000
2777,20090825,14.38,14.58,14.12,14.36,27890692
2778,20090825,2.95,3.04,2.93,3.01,7553078
2788,20090825,1.78,1.89,1.78,1.89,548000
2800,20090825,20.70,20.85,20.45,20.80,6361416
2801,20090825,20.10,20.10,19.60,19.96,456600
2823,20090825,13.88,13.90,13.40,13.70,244608352
2825,20090825,16.74,16.74,16.74,16.74,0
2827,20090825,33.70,33.70,32.40,32.95,2914400
2833,20090825,205.00,206.40,203.00,206.00,241100
2836,20090825,14.22,14.30,14.02,14.28,178400
2848,20090825,319.60,319.60,319.60,319.60,0
2866,20090825,3.20,3.23,3.13,3.18,66862000
2868,20090825,2.87,3.19,2.85,3.01,45014660
2877,20090825,7.50,7.50,7.42,7.50,197000
2878,20090825,0.71,0.71,0.67,0.69,49370000
2880,20090825,3.53,3.64,3.50,3.61,12612000
2882,20090825,1.36,1.45,1.31,1.44,7672000
2883,20090825,7.63,7.68,7.31,7.39,33380514
2888,20090825,180.50,180.50,177.70,178.50,627489
2889,20090825,1.56,1.56,1.48,1.53,4278000
2898,20090825,1.17,1.18,1.10,1.17,3050000
2899,20090825,6.81,6.85,6.70,6.78,23862554
3007,20090825,224.80,224.80,224.80,224.80,0
3015,20090825,752.00,752.00,752.00,752.00,0
3020,20090825,185.90,185.90,185.90,185.90,0
3024,20090825,22.80,22.80,21.90,22.20,724500
3036,20090825,106.30,106.30,106.30,106.30,2000
3087,20090825,416.60,416.60,413.00,413.00,1320
3300,20090825,1.39,1.41,1.38,1.38,148000
3303,20090825,0.81,0.81,0.80,0.82,70000
3308,20090825,11.30,11.38,11.04,11.08,1916750
3311,20090825,3.58,3.62,3.43,3.49,4492344
3313,20090825,1.77,1.81,1.77,1.80,483000
3318,20090825,1.42,1.42,1.42,1.42,30000
3322,20090825,1.01,1.05,1.00,1.05,1448000
3323,20090825,16.72,17.14,16.72,17.04,4599000
3328,20090825,9.10,9.30,9.08,9.27,45929992
3330,20090825,2.78,2.78,2.70,2.73,456000
3331,20090825,5.45,5.51,5.43,5.48,824000
3335,20090825,0.70,0.70,0.70,0.70,108000
3336,20090825,5.88,6.22,5.79,6.14,5208000
3337,20090825,0.87,0.87,0.84,0.86,1626000
3339,20090825,4.80,4.87,4.70,4.86,3291000
3344,20090825,1.05,1.05,1.05,1.05,0
3355,20090825,0.33,0.33,0.30,0.31,652000
3366,20090825,2.05,2.05,1.96,2.00,646000
3368,20090825,13.10,13.10,11.90,12.10,8274000
3377,20090825,7.30,7.40,7.19,7.38,11331522
3378,20090825,1.51,1.51,1.48,1.49,5632000
3382,20090825,3.05,3.08,3.01,3.05,892000
3383,20090825,9.75,9.75,9.46,9.71,6672425
3389,20090825,3.21,3.29,3.18,3.24,3256000
3393,20090825,7.00,7.22,6.89,7.11,4776000
3398,20090825,1.22,1.26,1.20,1.21,952000
3399,20090825,2.19,2.20,2.16,2.18,105000
3800,20090825,2.23,2.26,2.10,2.17,62690000
3808,20090825,9.11,9.11,8.81,8.83,3873200
3813,20090825,1.36,1.40,1.35,1.37,7713000
3818,20090825,5.12,5.18,5.05,5.10,8095926
3823,20090825,0.211,0.211,0.211,0.211,0
3828,20090825,1.12,1.12,1.10,1.12,95000
3833,20090825,4.66,4.66,4.48,4.57,1400000
3838,20090825,0.78,0.80,0.76,0.80,10080000
3868,20090825,3.80,3.80,3.70,3.76,1129000
3883,20090825,1.50,1.52,1.48,1.50,11887000
3888,20090825,8.50,8.87,8.38,8.73,13939772
3889,20090825,1.47,1.47,1.42,1.45,3006000
3898,20090825,12.40,12.40,12.00,12.20,3139500
3899,20090825,3.44,3.55,3.35,3.49,268000
3900,20090825,10.80,10.80,10.44,10.60,5678398
3918,20090825,1.07,1.07,1.04,1.05,1490197
3928,20090825,14.20,14.30,13.90,14.28,59000
3933,20090825,2.96,2.98,2.95,2.97,822000
3938,20090825,0.64,0.66,0.62,0.66,3582000
3968,20090825,17.80,18.14,17.60,18.10,28243094
3983,20090825,4.25,4.26,4.13,4.16,4604549
3988,20090825,3.78,3.83,3.75,3.82,153429232
3989,20090825,0.66,0.75,0.66,0.73,4462000
3993,20090825,6.41,6.60,6.29,6.58,11676000
3998,20090825,1.23,1.23,1.20,1.22,2676000
3999,20090825,1.68,1.70,1.63,1.65,251000
8002,20090825,0.66,0.66,0.66,0.66,0
8003,20090825,0.305,0.33,0.305,0.32,2200000
8005,20090825,0.48,0.48,0.48,0.48,980000
8006,20090825,4.00,4.05,3.90,4.00,66000
8007,20090825,0.53,0.53,0.53,0.53,0
8008,20090825,0.95,0.96,0.93,0.96,845014
8009,20090825,0.87,0.91,0.87,0.90,1045000
8010,20090825,0.015,0.015,0.015,0.015,0
8011,20090825,0.073,0.073,0.07,0.07,1160000
8013,20090825,0.145,0.145,0.145,0.145,0
8015,20090825,0.80,0.80,0.80,0.80,10000
8016,20090825,1.44,1.44,1.44,1.44,0
8017,20090825,0.044,0.044,0.044,0.044,0
8019,20090825,0.106,0.106,0.106,0.106,0
8021,20090825,0.18,0.19,0.17,0.19,5160000
8022,20090825,0.51,0.55,0.48,0.52,1322000
8025,20090825,0.151,0.153,0.151,0.153,390000
8026,20090825,0.26,0.275,0.26,0.275,101000
8028,20090825,0.098,0.098,0.088,0.097,1764000
8029,20090825,0.89,0.89,0.71,0.79,2650000
8032,20090825,0.183,0.184,0.177,0.178,1560000
8033,20090825,0.22,0.22,0.22,0.22,0
8035,20090825,0.50,0.51,0.495,0.51,22040848
8037,20090825,0.19,0.19,0.19,0.19,570000
8041,20090825,0.33,0.33,0.30,0.33,14839040
8042,20090825,0.00,0.00,0.00,0.00,0
8043,20090825,0.234,0.27,0.234,0.27,16000
8045,20090825,0.241,0.249,0.232,0.249,252000
8046,20090825,0.74,0.78,0.72,0.77,35004352
8047,20090825,0.15,0.15,0.144,0.144,2085000
8048,20090825,0.094,0.10,0.094,0.10,102000
8049,20090825,0.30,0.345,0.30,0.345,1556000
8050,20090825,0.21,0.21,0.21,0.21,0
8051,20090825,0.22,0.22,0.22,0.22,0
8052,20090825,2.09,2.09,2.09,2.09,10000
8053,20090825,0.221,0.227,0.213,0.225,2650000
8055,20090825,0.164,0.164,0.148,0.16,3832000
8058,20090825,4.04,4.12,4.00,4.12,492000
8060,20090825,0.11,0.11,0.108,0.11,240000
8061,20090825,0.09,0.09,0.09,0.09,0
8063,20090825,0.82,0.84,0.82,0.84,224200
8065,20090825,0.42,0.42,0.42,0.42,0
8067,20090825,0.00,0.00,0.00,0.00,0
8068,20090825,0.103,0.104,0.103,0.104,150000
8069,20090825,10.70,10.80,10.62,10.74,210000
8070,20090825,0.46,0.48,0.46,0.48,30000
8071,20090825,0.153,0.161,0.152,0.16,16485000
8075,20090825,0.143,0.159,0.132,0.144,6344000
8076,20090825,0.27,0.295,0.216,0.275,595000
8078,20090825,0.68,0.69,0.68,0.69,72000
8079,20090825,0.49,0.75,0.445,0.75,44151280
8080,20090825,0.84,0.84,0.84,0.84,2000
8081,20090825,0.445,0.475,0.445,0.475,1600000
8082,20090825,0.13,0.13,0.13,0.13,0
8083,20090825,0.10,0.10,0.094,0.10,220000
8086,20090825,0.12,0.12,0.12,0.12,0
8088,20090825,0.201,0.201,0.197,0.197,956000
8089,20090825,0.92,0.92,0.90,0.91,822000
8090,20090825,0.00,0.00,0.00,0.00,0
8091,20090825,0.185,0.185,0.185,0.185,0
8092,20090825,0.08,0.08,0.076,0.078,192000
8095,20090825,0.355,0.355,0.355,0.355,2000
8096,20090825,0.73,0.75,0.72,0.75,180000
8100,20090825,0.102,0.102,0.101,0.101,160000
8101,20090825,0.00,0.00,0.00,0.00,0
8102,20090825,0.54,0.54,0.54,0.54,0
8103,20090825,0.375,0.375,0.375,0.375,0
8106,20090825,0.265,0.265,0.265,0.265,0
8108,20090825,0.145,0.15,0.145,0.15,1200000
8109,20090825,0.116,0.116,0.116,0.116,0
8110,20090825,0.108,0.108,0.108,0.108,0
8111,20090825,0.50,0.51,0.50,0.51,35000
8112,20090825,0.76,0.76,0.76,0.76,0
8115,20090825,0.19,0.19,0.19,0.19,0
8116,20090825,0.34,0.34,0.33,0.34,113855000
8117,20090825,0.033,0.033,0.033,0.033,0
8118,20090825,1.49,1.49,1.49,1.49,0
8119,20090825,0.16,0.16,0.155,0.155,120000
8120,20090825,0.048,0.048,0.048,0.048,0
8123,20090825,0.22,0.22,0.22,0.22,144000
8126,20090825,0.24,0.24,0.24,0.24,0
8128,20090825,0.074,0.074,0.072,0.073,9152000
8129,20090825,0.082,0.082,0.079,0.08,16340000
8130,20090825,0.20,0.275,0.20,0.27,2372000
8131,20090825,0.285,0.295,0.285,0.295,858000
8136,20090825,0.42,0.44,0.415,0.42,23896000
8137,20090825,0.67,0.67,0.65,0.67,8896000
8139,20090825,0.113,0.113,0.113,0.113,0
8141,20090825,0.00,0.00,0.00,0.00,0
8143,20090825,0.054,0.06,0.054,0.06,4180000
8148,20090825,0.31,0.31,0.31,0.31,0
8149,20090825,1.40,1.40,1.40,1.40,0
8150,20090825,0.345,0.385,0.335,0.34,19860000
8151,20090825,0.24,0.24,0.24,0.24,500000
8153,20090825,0.27,0.275,0.255,0.26,3040000
8155,20090825,0.185,0.185,0.167,0.17,22622316
8158,20090825,0.248,0.248,0.24,0.24,2870000
8167,20090825,0.117,0.118,0.115,0.117,2720000
8169,20090825,0.15,0.15,0.15,0.15,0
8171,20090825,0.117,0.117,0.117,0.117,0
8172,20090825,0.089,0.094,0.089,0.09,526000
8173,20090825,0.105,0.105,0.104,0.104,9610000
8175,20090825,0.09,0.09,0.09,0.095,3000000
8176,20090825,0.96,0.99,0.94,0.97,580000
8178,20090825,0.101,0.101,0.101,0.101,0
8180,20090825,1.56,1.56,1.56,1.56,0
8182,20090825,0.60,0.71,0.52,0.68,52216000
8186,20090825,0.15,0.15,0.137,0.148,4530000
8188,20090825,0.345,0.345,0.345,0.345,0
8189,20090825,0.60,0.60,0.47,0.51,965000
8190,20090825,0.123,0.123,0.123,0.123,0
8192,20090825,0.119,0.123,0.119,0.124,1216000
8196,20090825,0.54,0.54,0.54,0.54,0
8197,20090825,0.109,0.109,0.109,0.109,200000
8198,20090825,0.28,0.28,0.28,0.28,0
8199,20090825,20.25,21.00,20.25,20.95,819806
8200,20090825,0.04,0.05,0.035,0.043,190160000
8201,20090825,0.00,0.00,0.00,0.00,0
8202,20090825,0.085,0.086,0.081,0.082,15050000
8203,20090825,0.83,0.84,0.82,0.84,6640000
8205,20090825,0.275,0.275,0.265,0.28,160000
8206,20090825,1.29,1.35,1.24,1.26,979000
8208,20090825,1.10,1.10,1.10,1.10,16000
8210,20090825,0.31,0.31,0.31,0.31,0
8211,20090825,0.077,0.077,0.077,0.077,0
8212,20090825,0.30,0.34,0.30,0.34,55000
8213,20090825,0.081,0.086,0.079,0.086,1370000
8216,20090825,0.51,0.51,0.51,0.51,0
8217,20090825,3.24,3.25,3.20,3.27,85000
8220,20090825,0.10,0.101,0.10,0.10,3216000
8221,20090825,0.90,0.94,0.90,0.93,425000
8222,20090825,0.00,0.00,0.00,0.00,0
8225,20090825,0.50,0.53,0.50,0.53,35000
8226,20090825,0.225,0.225,0.225,0.225,0
8227,20090825,0.23,0.23,0.23,0.23,0
8233,20090825,0.13,0.137,0.13,0.137,2119723
8247,20090825,2.60,2.60,2.60,2.60,0
8250,20090825,0.158,0.184,0.157,0.175,41946000
8251,20090825,0.58,0.58,0.58,0.58,0
8253,20090825,0.315,0.315,0.31,0.31,780000
8258,20090825,0.13,0.138,0.13,0.138,380000
8259,20090825,0.33,0.335,0.325,0.33,5025000
8262,20090825,3.10,3.10,3.10,3.10,0
8266,20090825,0.169,0.169,0.169,0.169,0
8270,20090825,0.45,0.45,0.415,0.43,330000
8271,20090825,0.265,0.265,0.265,0.265,0
8272,20090825,0.60,0.61,0.58,0.61,3650000
8273,20090825,0.70,0.70,0.70,0.70,0
8277,20090825,12.02,12.62,11.90,12.48,1915000
8279,20090825,0.38,0.38,0.38,0.39,392000
8285,20090825,1.87,1.92,1.83,1.88,2956000
8286,20090825,0.55,0.55,0.55,0.55,0
8287,20090825,5.45,5.45,5.45,5.45,3000
8290,20090825,1.07,1.18,1.07,1.15,760000
8292,20090825,0.42,0.43,0.42,0.43,50000
8293,20090825,0.50,0.50,0.50,0.50,0
8298,20090825,0.285,0.285,0.285,0.285,0
8299,20090825,0.137,0.137,0.134,0.136,15168000
8301,20090825,0.305,0.305,0.305,0.305,240000
8306,20090825,1.26,1.26,1.26,1.26,0
8310,20090825,0.00,0.00,0.00,0.00,0
8313,20090825,0.00,0.00,0.00,0.00,0
8317,20090825,0.089,0.093,0.089,0.093,210000
8319,20090825,1.68,1.68,1.68,1.68,0
8329,20090825,1.15,1.15,1.10,1.15,320000
8331,20090825,1.09,1.09,1.09,1.09,0
8340,20090825,0.16,0.16,0.16,0.16,0
8348,20090825,1.15,1.15,1.15,1.15,0
DJI,20090825,9506.18,9587.73,9486.23,9509.28,190588608
HSI,20090825,20246.789,20476.25,20143.51,20435.24,0
Start from Jan 2010,
EOD data will only be updated from time to time upon request by members.
EOD data will only be updated from time to time upon request by members.
And we have no plan to accept new members at the moment.
Thank you for visiting.
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment