20091214

0001,20091214,99.55,101.90,98.85,101.80,4847114
0002,20091214,52.40,52.40,52.10,52.20,3602003
0003,20091214,18.80,19.32,18.74,19.30,7090105
0004,20091214,40.10,40.75,39.60,39.90,5354966
0005,20091214,88.20,92.20,88.10,91.45,31373600
0006,20091214,42.40,42.40,41.90,42.35,2468142
0007,20091214,1.41,1.45,1.38,1.40,1736000
0008,20091214,1.90,1.90,1.87,1.89,4377240
0009,20091214,0.208,0.21,0.206,0.209,2832000
0010,20091214,39.90,39.90,39.00,39.25,215100
0011,20091214,113.20,115.60,113.20,114.50,2219202
0012,20091214,56.50,59.00,56.30,58.35,2788333
0013,20091214,51.60,52.30,50.80,51.90,8619451
0014,20091214,22.85,23.25,22.60,23.20,4046298
0015,20091214,0.68,0.69,0.68,0.69,552000
0016,20091214,115.30,120.00,115.30,119.20,4592682
0017,20091214,16.64,16.94,16.40,16.74,7059406
0018,20091214,1.00,1.00,0.98,0.99,390000
0019,20091214,93.00,95.00,92.35,94.95,2306789
0020,20091214,24.25,24.25,23.60,24.05,513000
0021,20091214,1.00,1.00,0.99,0.99,66550
0022,20091214,0.138,0.138,0.136,0.138,170000
0023,20091214,32.90,33.30,32.10,32.65,4118147
0024,20091214,0.61,0.65,0.60,0.65,101454616
0025,20091214,6.95,7.00,6.85,7.00,188000
0026,20091214,57.40,57.40,57.40,57.40,0
0027,20091214,3.38,3.45,3.33,3.44,3998000
0028,20091214,4.60,4.77,4.60,4.70,53000
0029,20091214,1.65,1.66,1.65,1.66,14000
0030,20091214,2.93,2.93,2.93,2.93,0
0031,20091214,1.56,1.62,1.53,1.57,35203704
0032,20091214,7.40,7.45,7.35,7.45,76000
0033,20091214,1.28,1.28,1.13,1.20,148000
0034,20091214,8.18,8.22,8.07,8.17,1586000
0035,20091214,2.59,2.59,2.56,2.58,819168
0036,20091214,0.88,0.93,0.88,0.93,159000
0037,20091214,0.305,0.315,0.29,0.315,2530000
0038,20091214,4.55,4.59,4.45,4.53,5306500
0039,20091214,0.46,0.48,0.45,0.48,270000
0040,20091214,1.31,1.32,1.30,1.31,462000
0041,20091214,21.45,22.40,21.30,21.35,379700
0042,20091214,1.75,1.82,1.75,1.81,860000
0043,20091214,0.62,0.62,0.60,0.60,3532000
0044,20091214,99.80,99.80,98.55,99.20,39600
0045,20091214,11.42,11.58,11.36,11.52,479660
0046,20091214,1.39,1.42,1.37,1.42,154000
0047,20091214,0.355,0.36,0.335,0.345,886000
0048,20091214,0.66,0.66,0.66,0.66,0
0049,20091214,5.01,5.01,5.01,5.01,0
0050,20091214,6.41,6.59,6.41,6.59,57000
0051,20091214,6.65,6.65,6.43,6.43,11500
0052,20091214,8.07,8.10,7.90,7.95,661500
0053,20091214,84.40,85.40,84.10,84.45,51000
0054,20091214,25.35,25.40,25.05,25.25,480900
0055,20091214,0.32,0.32,0.31,0.32,11640000
0056,20091214,1.39,1.39,1.30,1.33,475610
0057,20091214,2.17,2.18,2.14,2.17,2476000
0058,20091214,0.22,0.22,0.22,0.22,0
0059,20091214,0.53,0.53,0.53,0.53,0
0060,20091214,1.02,1.02,0.98,1.01,202000
0061,20091214,2.44,2.44,2.23,2.29,1292000
0062,20091214,22.05,22.40,22.00,22.15,62400
0063,20091214,0.232,0.232,0.228,0.229,1296000
0064,20091214,0.495,0.51,0.49,0.50,50222000
0065,20091214,0.68,0.68,0.66,0.67,321600
0066,20091214,26.50,26.90,26.25,26.65,2525968
0067,20091214,2.93,2.97,2.90,2.95,9246000
0068,20091214,3.48,3.48,3.48,3.48,12500
0069,20091214,14.80,14.96,14.78,14.94,1158257
0070,20091214,0.161,0.17,0.159,0.16,5959500
0071,20091214,8.50,8.50,8.50,8.50,0
0072,20091214,1.29,1.29,1.25,1.25,6000
0073,20091214,6.40,6.48,6.36,6.45,1221000
0074,20091214,3.06,3.07,2.98,3.07,1760000
0075,20091214,1.32,1.37,1.32,1.32,211000
0076,20091214,0.05,0.051,0.049,0.05,40754000
0077,20091214,1.33,1.36,1.33,1.36,188000
0078,20091214,3.14,3.15,3.11,3.14,995000
0079,20091214,0.375,0.375,0.375,0.375,0
0080,20091214,0.00,0.00,0.00,0.00,0
0081,20091214,6.68,6.68,6.66,6.66,127000
0082,20091214,1.97,1.97,1.91,1.95,23954000
0083,20091214,15.50,15.78,15.20,15.68,6024825
0084,20091214,0.485,0.485,0.485,0.485,97000
0085,20091214,1.08,1.11,1.08,1.11,416000
0086,20091214,5.96,5.97,5.96,5.97,68000
0087,20091214,17.00,17.40,16.90,17.30,352500
0088,20091214,4.60,4.61,4.55,4.60,538000
0089,20091214,2.82,2.82,2.82,2.85,2000
0090,20091214,1.72,1.77,1.72,1.77,368000
0091,20091214,0.084,0.089,0.078,0.081,38850000
0092,20091214,0.265,0.27,0.26,0.265,5128000
0093,20091214,1.32,1.34,1.30,1.34,242000
0094,20091214,1.87,1.88,1.87,1.88,4000
0095,20091214,0.285,0.285,0.285,0.285,5500
0096,20091214,153.50,153.50,153.50,153.50,0
0097,20091214,0.60,0.62,0.60,0.61,4709000
0098,20091214,1.68,1.73,1.68,1.70,94000
0099,20091214,1.08,1.08,1.06,1.08,165000
0100,20091214,4.14,4.21,4.10,4.18,383000
0101,20091214,29.90,30.75,29.50,30.25,4115755
0102,20091214,1.58,1.58,1.58,1.58,0
0103,20091214,1.05,1.05,1.01,1.03,13278000
0104,20091214,0.67,0.67,0.67,0.67,0
0105,20091214,18.40,18.40,18.40,18.40,0
0106,20091214,0.36,0.36,0.35,0.35,976000
0107,20091214,4.00,4.02,3.92,3.99,5637500
0108,20091214,3.29,3.29,3.15,3.15,300000
0109,20091214,1.32,1.34,1.30,1.32,3947045
0110,20091214,0.50,0.50,0.49,0.49,568000
0111,20091214,1.81,1.88,1.80,1.87,148000
0112,20091214,1.60,1.60,1.60,1.60,40000
0113,20091214,4.15,4.20,4.13,4.17,285500
0114,20091214,0.97,0.97,0.97,0.97,0
0115,20091214,0.12,0.12,0.12,0.12,0
0116,20091214,8.56,8.87,8.56,8.86,280000
0117,20091214,0.63,0.66,0.61,0.65,384000
0118,20091214,0.70,0.72,0.70,0.72,350000
0119,20091214,11.56,11.68,11.30,11.64,6416000
0120,20091214,0.26,0.26,0.26,0.26,20000
0121,20091214,0.193,0.195,0.192,0.195,1830000
0122,20091214,0.395,0.395,0.395,0.395,1000
0123,20091214,2.54,2.61,2.49,2.55,62770000
0124,20091214,1.70,1.71,1.66,1.68,602000
0125,20091214,3.83,3.83,3.60,3.69,36000
0126,20091214,1.25,1.25,1.13,1.25,1624000
0127,20091214,13.00,13.00,12.80,12.82,337194
0128,20091214,0.34,0.36,0.34,0.36,316000
0129,20091214,1.31,1.32,1.29,1.32,757840
0130,20091214,1.02,1.06,1.01,1.05,90000
0131,20091214,2.24,2.24,2.20,2.20,72000
0132,20091214,0.206,0.214,0.20,0.203,1315000
0133,20091214,17.70,17.70,17.50,17.60,154000
0135,20091214,10.02,10.34,9.98,10.22,21021330
0136,20091214,1.07,1.09,1.05,1.05,968000
0137,20091214,2.61,2.65,2.60,2.63,302000
0138,20091214,1.14,1.15,1.11,1.14,150977
0139,20091214,0.132,0.133,0.132,0.132,1600000
0140,20091214,0.15,0.15,0.15,0.15,0
0141,20091214,0.90,0.90,0.90,0.90,30000
0142,20091214,4.68,4.68,4.62,4.64,14626215
0143,20091214,0.068,0.068,0.057,0.064,1158000
0144,20091214,22.60,23.35,22.25,23.20,7077159
0145,20091214,3.45,3.90,3.42,3.88,1124000
0146,20091214,1.63,1.63,1.63,1.63,0
0147,20091214,1.02,1.02,0.98,1.02,965000
0148,20091214,29.90,30.85,29.75,30.60,917206
0149,20091214,0.132,0.133,0.128,0.13,92090000
0151,20091214,5.32,5.36,5.31,5.35,13628400
0152,20091214,0.64,0.64,0.62,0.64,181887504
0154,20091214,2.36,2.51,2.33,2.41,8030000
0155,20091214,0.159,0.16,0.155,0.159,27170000
0156,20091214,0.248,0.255,0.24,0.255,34020000
0157,20091214,1.30,1.39,1.29,1.38,2630000
0158,20091214,73.50,73.50,73.50,73.50,1000
0159,20091214,1.08,1.08,1.08,1.08,105000
0160,20091214,2.68,2.75,2.67,2.75,1754000
0161,20091214,2.52,2.62,2.49,2.56,2502000
0162,20091214,0.255,0.265,0.248,0.265,20202000
0163,20091214,1.73,1.73,1.67,1.70,504000
0164,20091214,0.21,0.22,0.21,0.219,5520000
0165,20091214,18.46,18.46,17.70,18.12,8730000
0166,20091214,0.345,0.35,0.335,0.35,54394000
0167,20091214,0.196,0.20,0.193,0.198,766000
0168,20091214,39.90,40.50,39.70,40.25,886199
0169,20091214,0.34,0.345,0.34,0.34,168000
0170,20091214,5.45,5.45,5.45,5.45,0
0171,20091214,2.41,2.56,2.38,2.53,48912000
0172,20091214,0.60,0.68,0.59,0.65,21120000
0173,20091214,2.81,2.83,2.76,2.81,2619000
0174,20091214,0.79,0.79,0.79,0.79,42000
0175,20091214,4.09,4.40,4.08,4.34,99259608
0176,20091214,0.43,0.43,0.415,0.425,868000
0177,20091214,7.14,7.14,6.93,7.07,3466330
0178,20091214,4.90,5.00,4.86,4.94,1529000
0179,20091214,3.02,3.13,2.99,3.06,6601000
0180,20091214,0.41,0.41,0.41,0.40,2000
0181,20091214,0.66,0.66,0.66,0.66,100000
0182,20091214,0.88,0.90,0.84,0.88,68505000
0183,20091214,4.90,4.90,4.90,4.90,0
0184,20091214,3.90,3.90,3.84,3.90,138000
0185,20091214,0.139,0.147,0.135,0.143,3098000
0186,20091214,0.66,0.69,0.66,0.69,94000
0187,20091214,3.25,3.25,3.25,3.25,0
0188,20091214,0.22,0.22,0.22,0.227,102000
0189,20091214,1.62,1.65,1.55,1.60,8327000
0190,20091214,0.63,0.64,0.62,0.63,16576653
0191,20091214,0.48,0.485,0.48,0.48,800000
0192,20091214,0.01,0.01,0.01,0.01,0
0193,20091214,0.076,0.077,0.072,0.074,113150000
0194,20091214,7.70,7.80,7.70,7.80,32000
0195,20091214,2.53,2.53,2.53,2.53,200000
0196,20091214,1.57,1.61,1.55,1.61,10369817
0197,20091214,0.80,0.81,0.79,0.80,11177500
0198,20091214,0.295,0.325,0.29,0.325,69061120
0199,20091214,1.18,1.18,1.18,1.18,125800
0200,20091214,3.93,3.99,3.88,3.92,7689400
0201,20091214,0.161,0.165,0.156,0.163,1366000
0202,20091214,0.098,0.107,0.098,0.106,427095008
0203,20091214,4.48,4.94,4.46,4.87,50419984
0204,20091214,1.48,1.50,1.46,1.47,178000
0205,20091214,0.246,0.246,0.246,0.246,0
0207,20091214,0.75,0.75,0.75,0.75,50000
0208,20091214,1.78,1.79,1.75,1.78,12080000
0209,20091214,0.60,0.60,0.60,0.60,72000
0210,20091214,6.26,6.54,6.16,6.50,3138650
0211,20091214,0.016,0.016,0.016,0.016,0
0212,20091214,12.50,12.50,12.50,12.50,0
0213,20091214,0.49,0.52,0.49,0.52,482000
0214,20091214,1.27,1.35,1.25,1.32,1441585
0215,20091214,1.30,1.31,1.29,1.29,5089751
0216,20091214,1.13,1.16,1.12,1.15,580000
0217,20091214,0.81,0.86,0.81,0.84,10958000
0218,20091214,3.78,3.82,3.71,3.79,770000
0219,20091214,0.85,0.85,0.85,0.85,0
0220,20091214,5.25,5.53,5.25,5.47,1190000
0221,20091214,0.315,0.315,0.30,0.305,34388000
0222,20091214,3.60,3.72,3.60,3.70,252000
0223,20091214,0.435,0.435,0.435,0.435,0
0224,20091214,0.69,0.70,0.69,0.69,130000
0225,20091214,6.70,6.71,6.65,6.65,44000
0226,20091214,2.93,2.93,2.86,2.88,451000
0227,20091214,1.16,1.16,1.13,1.15,1918000
0228,20091214,0.42,0.42,0.405,0.41,29736000
0229,20091214,0.73,0.73,0.72,0.73,530000
0230,20091214,2.86,3.04,2.74,3.03,25791932
0231,20091214,0.168,0.17,0.167,0.17,1360000
0232,20091214,0.41,0.41,0.395,0.405,12802000
0233,20091214,1.38,1.38,1.29,1.36,22420000
0234,20091214,0.133,0.134,0.133,0.133,700000
0235,20091214,0.56,0.57,0.55,0.56,54550000
0236,20091214,1.18,1.18,1.18,1.18,0
0237,20091214,4.20,4.20,4.20,4.20,0
0239,20091214,1.55,1.59,1.55,1.59,72500
0240,20091214,0.26,0.265,0.25,0.265,2460000
0241,20091214,0.89,0.98,0.87,0.91,91212000
0242,20091214,4.80,4.99,4.74,4.98,9470000
0243,20091214,0.45,0.45,0.435,0.445,2548000
0244,20091214,0.30,0.30,0.295,0.295,136000
0245,20091214,0.202,0.22,0.19,0.211,123585000
0246,20091214,12.58,13.20,12.58,13.00,5332000
0247,20091214,32.40,32.40,32.40,32.40,0
0248,20091214,0.241,0.26,0.241,0.244,1284000
0250,20091214,0.053,0.054,0.051,0.053,6130000
0251,20091214,3.45,3.45,3.45,3.45,32000
0252,20091214,1.96,1.96,1.96,1.96,0
0253,20091214,0.91,0.91,0.91,0.91,0
0254,20091214,0.211,0.211,0.211,0.211,0
0255,20091214,4.10,4.10,4.10,4.10,12000
0256,20091214,0.79,0.80,0.77,0.79,15582000
0257,20091214,3.80,3.88,3.75,3.82,6651000
0258,20091214,3.58,3.62,3.54,3.56,558000
0259,20091214,0.62,0.62,0.62,0.62,0
0260,20091214,0.365,0.37,0.355,0.365,12650000
0261,20091214,0.02,0.021,0.016,0.018,1202680064
0262,20091214,0.56,0.57,0.53,0.55,241000
0263,20091214,0.255,0.255,0.24,0.246,40728000
0264,20091214,0.57,0.57,0.57,0.57,0
0265,20091214,0.58,0.58,0.58,0.58,0
0266,20091214,7.22,7.22,7.22,7.22,0
0267,20091214,22.20,22.20,21.25,21.80,6113332
0268,20091214,1.83,1.85,1.68,1.82,7947500
0269,20091214,0.156,0.156,0.15,0.153,24050000
0270,20091214,4.36,4.40,4.30,4.35,6091337
0271,20091214,0.69,0.70,0.68,0.70,144000
0272,20091214,4.66,4.73,4.56,4.72,6075600
0273,20091214,0.61,0.62,0.58,0.62,12788128
0274,20091214,0.44,0.46,0.425,0.44,55892200
0275,20091214,0.65,0.74,0.64,0.64,16201362
0276,20091214,5.34,5.43,5.23,5.41,18872068
0277,20091214,3.30,3.30,3.30,3.30,0
0278,20091214,2.45,2.50,2.45,2.50,54000
0279,20091214,0.54,0.65,0.53,0.60,148793808
0280,20091214,0.79,0.80,0.78,0.79,770000
0281,20091214,0.34,0.34,0.335,0.34,1227345
0282,20091214,1.07,1.08,1.06,1.07,8444000
0283,20091214,3.58,3.60,3.56,3.57,230000
0285,20091214,6.54,6.59,6.40,6.46,4391000
0286,20091214,0.315,0.325,0.315,0.32,2762010
0287,20091214,3.85,3.85,3.85,3.85,0
0288,20091214,0.77,0.77,0.71,0.75,470000
0289,20091214,10.68,10.84,10.68,10.84,55000
0290,20091214,0.38,0.395,0.37,0.37,804000
0291,20091214,25.90,26.80,25.75,26.80,5109709
0292,20091214,0.52,0.57,0.51,0.55,2917630
0293,20091214,14.40,14.76,13.96,14.68,6531537
0294,20091214,1.40,1.51,1.40,1.49,1252000
0295,20091214,0.044,0.044,0.044,0.044,0
0296,20091214,0.90,0.90,0.88,0.89,430000
0297,20091214,4.35,4.54,4.31,4.51,29069500
0298,20091214,0.495,0.51,0.495,0.50,1584000
0299,20091214,0.99,0.99,0.95,0.98,1898000
0300,20091214,6.95,7.06,6.80,6.93,393000
0302,20091214,79.70,79.70,78.10,78.70,183500
0303,20091214,80.50,81.10,78.60,79.55,449970
0304,20091214,1.50,1.50,1.50,1.50,0
0305,20091214,1.20,1.24,1.18,1.20,310000
0306,20091214,1.20,1.20,1.20,1.20,0
0307,20091214,0.116,0.116,0.11,0.116,1594000
0308,20091214,2.22,2.24,2.15,2.19,24611200
0309,20091214,0.27,0.285,0.265,0.27,1700000
0310,20091214,1.81,1.91,1.79,1.90,4120000
0311,20091214,0.80,0.82,0.78,0.81,307000
0313,20091214,0.47,0.48,0.44,0.465,31805000
0315,20091214,5.70,5.95,5.68,5.90,90500
0316,20091214,36.40,36.50,35.55,36.30,1153440
0317,20091214,13.18,13.70,13.18,13.60,514000
0318,20091214,0.225,0.225,0.207,0.213,65925000
0319,20091214,2.38,2.46,2.34,2.40,490645
0320,20091214,0.70,0.70,0.70,0.70,162000
0321,20091214,8.21,8.37,8.07,8.30,4944743
0322,20091214,20.40,20.60,20.30,20.40,6081460
0323,20091214,5.90,5.96,5.70,5.86,52157000
0326,20091214,0.189,0.191,0.184,0.19,16266375
0328,20091214,2.89,2.93,2.80,2.93,802000
0329,20091214,0.183,0.188,0.181,0.185,2958000
0330,20091214,53.90,53.95,53.00,53.25,3393250
0332,20091214,0.22,0.223,0.215,0.22,2884000
0333,20091214,0.55,0.55,0.52,0.54,870000
0334,20091214,0.25,0.26,0.25,0.26,1432000
0335,20091214,1.03,1.03,1.03,1.03,0
0336,20091214,8.30,8.30,8.05,8.09,25269250
0337,20091214,5.81,5.90,5.60,5.72,596000
0338,20091214,3.02,3.17,2.98,3.17,24190400
0339,20091214,0.46,0.46,0.46,0.46,0
0340,20091214,0.265,0.265,0.25,0.255,18686000
0341,20091214,18.30,18.48,18.30,18.46,291300
0342,20091214,0.97,0.97,0.86,0.87,11606000
0343,20091214,0.445,0.455,0.44,0.44,170000
0345,20091214,5.40,5.40,5.24,5.35,1232000
0346,20091214,0.78,0.81,0.76,0.79,36450000
0347,20091214,17.62,17.94,17.30,17.66,16092482
0348,20091214,0.375,0.38,0.375,0.375,3122000
0349,20091214,17.54,17.68,17.38,17.56,652000
0350,20091214,3.50,3.50,3.30,3.38,896000
0351,20091214,0.172,0.178,0.168,0.175,86003000
0352,20091214,0.60,0.60,0.60,0.60,0
0353,20091214,0.122,0.122,0.119,0.12,31154000
0355,20091214,0.58,0.59,0.56,0.57,7897650
0356,20091214,0.48,0.48,0.48,0.48,0
0357,20091214,9.20,9.20,9.06,9.18,158000
0358,20091214,19.30,19.46,18.90,19.32,9974680
0359,20091214,1.08,1.11,1.03,1.07,3304000
0360,20091214,1.80,1.82,1.80,1.82,12000
0361,20091214,0.385,0.385,0.385,0.385,50000
0362,20091214,0.25,0.265,0.247,0.255,80100000
0363,20091214,43.40,44.80,42.95,44.75,3840281
0364,20091214,0.45,0.51,0.435,0.475,89772400
0365,20091214,0.29,0.29,0.29,0.29,20000
0366,20091214,3.24,3.33,3.24,3.30,304000
0367,20091214,0.81,0.83,0.81,0.83,1536000
0368,20091214,3.57,3.60,3.49,3.59,4278500
0369,20091214,2.40,2.41,2.40,2.41,44000
0370,20091214,0.315,0.325,0.315,0.315,2286000
0371,20091214,2.47,2.50,2.45,2.50,6356000
0372,20091214,0.495,0.51,0.495,0.50,1434000
0373,20091214,21.05,21.05,20.85,20.85,9784
0374,20091214,2.19,2.24,2.11,2.23,888000
0375,20091214,5.52,6.05,5.52,5.95,1057000
0376,20091214,0.10,0.10,0.10,0.10,0
0377,20091214,0.90,0.90,0.85,0.85,44000
0378,20091214,1.55,1.55,1.55,1.55,10000
0379,20091214,0.39,0.39,0.355,0.385,8280000
0380,20091214,0.073,0.073,0.068,0.071,31760000
0381,20091214,0.50,0.51,0.455,0.46,173130000
0382,20091214,0.45,0.455,0.43,0.44,39418000
0383,20091214,1.32,1.32,1.32,1.32,8000
0384,20091214,3.73,3.73,3.63,3.69,10256000
0385,20091214,0.38,0.385,0.38,0.38,376000
0386,20091214,6.40,6.96,6.38,6.91,380065696
0387,20091214,0.57,0.57,0.57,0.57,0
0388,20091214,138.80,140.80,137.40,140.00,4824709
0389,20091214,1.60,1.63,1.57,1.60,12546000
0390,20091214,6.13,6.19,6.04,6.16,16915000
0391,20091214,0.94,0.95,0.89,0.91,3194950
0392,20091214,50.95,51.05,50.65,50.75,1125400
0393,20091214,2.80,2.82,2.76,2.77,598000
0395,20091214,0.49,0.49,0.47,0.475,4152000
0396,20091214,1.20,1.20,1.20,1.20,0
0397,20091214,0.73,0.75,0.69,0.71,71507728
0398,20091214,1.70,1.70,1.67,1.68,1310000
0399,20091214,0.60,0.60,0.53,0.54,72323200
0402,20091214,0.73,0.73,0.73,0.73,0
0403,20091214,0.67,0.67,0.56,0.58,19068000
0404,20091214,1.29,1.30,1.20,1.24,1714000
0405,20091214,2.99,2.99,2.96,2.96,1871000
0406,20091214,1.34,1.45,1.30,1.40,2414500
0408,20091214,6.57,6.57,6.38,6.46,442000
0409,20091214,0.475,0.475,0.475,0.475,0
0410,20091214,4.08,4.17,4.07,4.13,5948700
0411,20091214,4.40,4.40,4.38,4.40,38000
0412,20091214,0.41,0.41,0.385,0.39,19682700
0413,20091214,0.57,0.57,0.57,0.57,192000
0416,20091214,3.36,3.36,3.36,3.36,0
0417,20091214,2.30,2.34,2.28,2.30,376140
0418,20091214,0.455,0.465,0.455,0.46,1220000
0419,20091214,0.06,0.064,0.06,0.063,193935008
0420,20091214,1.38,1.40,1.35,1.36,3066000
0422,20091214,1.55,1.65,1.55,1.60,5410000
0423,20091214,1.95,1.95,1.95,1.95,6000
0425,20091214,11.72,11.94,10.72,11.52,4053380
0426,20091214,0.355,0.355,0.355,0.355,0
0428,20091214,4.29,4.29,4.20,4.26,74000
0430,20091214,0.13,0.13,0.12,0.124,504000
0431,20091214,0.405,0.405,0.405,0.405,0
0432,20091214,2.15,2.15,2.12,2.13,161400
0433,20091214,0.40,0.405,0.395,0.405,8442645
0435,20091214,1.91,1.91,1.89,1.90,178000
0438,20091214,0.86,0.88,0.81,0.87,18091000
0439,20091214,0.025,0.025,0.025,0.025,0
0440,20091214,43.15,44.40,43.10,44.20,52400
0444,20091214,0.78,0.80,0.78,0.80,48000
0448,20091214,0.495,0.50,0.495,0.50,521000
0449,20091214,5.60,5.84,5.60,5.74,1584000
0450,20091214,2.54,2.56,2.50,2.56,398000
0451,20091214,1.60,1.60,1.60,1.60,0
0455,20091214,0.95,0.95,0.88,0.92,5016000
0456,20091214,0.265,0.265,0.265,0.265,0
0457,20091214,0.73,0.73,0.73,0.73,0
0458,20091214,1.42,1.42,1.42,1.42,0
0462,20091214,1.76,1.91,1.68,1.81,62388000
0464,20091214,0.53,0.53,0.485,0.49,17512000
0465,20091214,1.75,1.75,1.73,1.74,1718000
0467,20091214,0.50,0.53,0.50,0.51,9178000
0469,20091214,0.248,0.248,0.234,0.239,16000
0471,20091214,0.129,0.136,0.126,0.134,10940000
0472,20091214,0.70,0.75,0.69,0.75,2158250
0474,20091214,1.09,1.11,1.06,1.09,18248000
0475,20091214,0.48,0.495,0.48,0.495,334000
0476,20091214,0.49,0.495,0.465,0.47,8790000
0477,20091214,1.16,1.19,1.14,1.16,1152000
0479,20091214,0.025,0.025,0.025,0.025,0
0480,20091214,3.37,3.40,3.35,3.36,619900
0482,20091214,2.21,2.31,2.16,2.28,2434000
0483,20091214,1.55,1.59,1.43,1.53,2082000
0485,20091214,0.33,0.33,0.315,0.315,3715000
0487,20091214,0.325,0.33,0.325,0.33,424000
0488,20091214,0.135,0.136,0.133,0.134,16217000
0489,20091214,10.64,11.34,10.62,11.12,29272504
0491,20091214,0.072,0.074,0.061,0.062,124121376
0493,20091214,2.90,2.94,2.87,2.93,37769024
0494,20091214,33.20,34.15,33.20,33.95,8658565
0495,20091214,0.218,0.22,0.218,0.229,315000
0496,20091214,1.98,1.99,1.98,1.98,375000
0497,20091214,0.235,0.236,0.231,0.236,26790000
0498,20091214,0.44,0.445,0.435,0.445,9858000
0499,20091214,1.20,1.20,1.20,1.20,10000
0500,20091214,0.55,0.58,0.54,0.55,29257608
0501,20091214,0.00,0.00,0.00,0.00,0
0502,20091214,0.58,0.58,0.58,0.58,0
0504,20091214,0.06,0.062,0.06,0.062,216860
0505,20091214,1.11,1.13,1.10,1.13,347000
0506,20091214,7.38,7.48,7.29,7.30,23476000
0508,20091214,2.20,2.20,2.20,2.20,0
0509,20091214,0.30,0.31,0.30,0.31,970000
0511,20091214,36.00,36.20,35.70,35.70,319000
0512,20091214,0.60,0.60,0.60,0.60,40000
0513,20091214,2.23,2.34,2.23,2.29,592200
0515,20091214,1.24,1.25,1.20,1.23,194000
0516,20091214,0.214,0.214,0.214,0.214,0
0517,20091214,3.35,3.43,3.33,3.37,2728000
0518,20091214,1.54,1.63,1.54,1.63,214000
0519,20091214,0.275,0.275,0.27,0.275,210000
0521,20091214,0.62,0.64,0.60,0.61,32328000
0522,20091214,74.00,74.00,72.75,73.35,785243
0524,20091214,0.48,0.485,0.48,0.485,190000
0525,20091214,3.12,3.15,3.06,3.14,22227520
0526,20091214,0.30,0.31,0.30,0.31,706000
0527,20091214,0.82,0.82,0.79,0.79,692000
0528,20091214,0.41,0.41,0.38,0.395,272000
0528,20091214,0.41,0.41,0.38,0.395,272000
0529,20091214,1.24,1.24,1.24,1.24,0
0530,20091214,0.99,1.01,0.99,1.00,730000
0531,20091214,1.24,1.24,1.17,1.20,268000
0532,20091214,0.73,0.73,0.73,0.73,0
0533,20091214,2.10,2.10,2.06,2.09,248000
0535,20091214,0.155,0.159,0.155,0.158,2251614
0536,20091214,0.86,0.88,0.86,0.88,284000
0538,20091214,6.94,6.94,6.70,6.84,1553000
0539,20091214,1.54,1.57,1.54,1.56,3266000
0542,20091214,0.079,0.082,0.079,0.081,616000
0543,20091214,1.67,1.67,1.63,1.63,469000
0544,20091214,0.19,0.202,0.19,0.201,784000
0546,20091214,4.80,4.86,4.75,4.86,1792000
0547,20091214,0.243,0.243,0.223,0.24,2638000
0548,20091214,3.84,3.87,3.74,3.76,5572000
0549,20091214,0.69,0.69,0.69,0.69,90000
0550,20091214,0.88,0.88,0.88,0.88,0
0551,20091214,22.25,22.85,22.25,22.75,1688000
0552,20091214,3.96,3.97,3.88,3.92,22634370
0553,20091214,2.31,2.31,2.20,2.25,1682000
0554,20091214,0.345,0.35,0.335,0.34,2048000
0555,20091214,0.83,0.86,0.82,0.84,38008000
0556,20091214,1.26,1.33,1.23,1.30,890000
0557,20091214,0.84,0.84,0.84,0.84,66000
0558,20091214,1.15,1.20,1.14,1.15,1412500
0559,20091214,0.185,0.195,0.183,0.192,4930000
0560,20091214,1.32,1.33,1.30,1.33,308000
0563,20091214,4.95,4.95,4.95,4.95,0
0565,20091214,0.26,0.27,0.26,0.265,1815000
0566,20091214,1.35,1.42,1.32,1.37,174547200
0567,20091214,0.58,0.59,0.56,0.59,136000
0568,20091214,1.17,1.25,1.16,1.19,8688000
0568,20091214,1.17,1.25,1.16,1.19,8688000
0569,20091214,5.50,5.80,5.46,5.62,2719300
0570,20091214,0.75,0.75,0.74,0.74,410000
0571,20091214,1.05,1.06,1.04,1.06,70000
0572,20091214,0.29,0.29,0.29,0.29,0
0573,20091214,3.11,3.15,3.10,3.10,130000
0575,20091214,0.211,0.213,0.206,0.211,7851000
0576,20091214,7.46,7.74,7.40,7.60,5929619
0577,20091214,0.62,0.65,0.62,0.65,54000
0578,20091214,0.395,0.40,0.385,0.395,3642000
0581,20091214,2.48,2.51,2.45,2.51,1130000
0582,20091214,2.60,2.65,2.60,2.65,160000
0583,20091214,1.39,1.39,1.39,1.39,0
0585,20091214,0.128,0.128,0.12,0.122,44438600
0586,20091214,0.00,0.00,0.00,0.00,0
0587,20091214,1.73,1.93,1.73,1.89,6984000
0588,20091214,2.79,2.83,2.76,2.79,2820000
0589,20091214,23.80,24.15,23.15,24.05,741297
0590,20091214,5.80,5.89,5.65,5.78,1052891
0591,20091214,4.41,4.63,4.41,4.56,1660000
0592,20091214,0.425,0.43,0.425,0.43,558000
0593,20091214,3.88,3.88,3.88,3.90,10000
0595,20091214,0.92,0.95,0.92,0.93,2062000
0597,20091214,0.25,0.25,0.245,0.25,10276600
0598,20091214,2.05,2.05,1.99,2.03,1902000
0599,20091214,0.98,0.98,0.95,0.95,520000
0600,20091214,0.239,0.24,0.23,0.235,1424000
0601,20091214,0.24,0.241,0.24,0.24,562000
0602,20091214,0.43,0.45,0.43,0.445,632500
0603,20091214,0.94,0.94,0.88,0.90,20615000
0604,20091214,3.68,3.71,3.61,3.69,9853800
0605,20091214,0.395,0.405,0.39,0.40,1832000
0606,20091214,10.20,10.48,10.10,10.36,4193151
0607,20091214,0.48,0.48,0.48,0.48,0
0608,20091214,1.61,1.68,1.61,1.66,154000
0609,20091214,0.65,0.65,0.65,0.65,12000
0610,20091214,1.72,1.73,1.72,1.73,230000
0611,20091214,1.70,1.76,1.62,1.70,1788000
0612,20091214,0.179,0.206,0.163,0.201,73518000
0613,20091214,0.106,0.106,0.103,0.105,24448000
0616,20091214,0.33,0.34,0.33,0.34,1323000
0617,20091214,2.30,2.31,2.29,2.31,279385
0618,20091214,0.395,0.41,0.395,0.405,2330000
0619,20091214,0.104,0.104,0.104,0.104,1350000
0620,20091214,0.047,0.048,0.046,0.047,5400000
0621,20091214,2.15,2.22,2.15,2.16,6250700
0622,20091214,0.152,0.158,0.148,0.153,94856736
0623,20091214,2.52,2.52,2.38,2.46,1478000
0625,20091214,3.50,3.55,3.48,3.49,360000
0626,20091214,4.40,4.40,4.40,4.40,54000
0627,20091214,0.014,0.014,0.014,0.014,0
0628,20091214,0.28,0.28,0.28,0.28,0
0629,20091214,1.50,1.50,1.44,1.47,1023000
0630,20091214,1.03,1.17,1.02,1.11,48270000
0631,20091214,8.49,9.27,8.40,9.19,23700000
0632,20091214,1.32,1.47,1.04,1.06,169598160
0633,20091214,1.59,1.64,1.58,1.64,2922000
0635,20091214,2.60,2.60,2.52,2.59,224000
0636,20091214,3.83,3.84,3.77,3.81,1502000
0637,20091214,0.90,0.91,0.90,0.91,136000
0638,20091214,2.19,2.27,2.18,2.21,166000
0639,20091214,7.90,8.00,7.70,7.71,23291200
0641,20091214,3.80,3.90,3.80,3.90,68000
0643,20091214,0.395,0.40,0.39,0.40,204000
0645,20091214,1.16,1.16,0.84,0.87,10046000
0646,20091214,0.175,0.175,0.175,0.175,0
0647,20091214,0.18,0.18,0.18,0.18,100000
0648,20091214,0.073,0.074,0.071,0.072,114832000
0650,20091214,1.25,1.27,1.19,1.19,585000
0651,20091214,0.275,0.275,0.26,0.27,13546000
0653,20091214,6.98,6.98,6.90,6.96,55000
0655,20091214,0.75,0.76,0.75,0.76,85173
0656,20091214,5.64,5.76,5.58,5.72,3177000
0657,20091214,0.16,0.18,0.16,0.18,166000
0658,20091214,18.68,19.00,18.24,19.00,4406340
0659,20091214,14.48,14.50,14.28,14.46,918000
0660,20091214,0.168,0.168,0.153,0.162,4900150
0661,20091214,0.77,0.77,0.74,0.75,20036000
0662,20091214,2.70,2.76,2.70,2.76,26000
0663,20091214,0.15,0.152,0.149,0.149,12280000
0665,20091214,4.84,4.86,4.83,4.86,1082517
0666,20091214,0.193,0.193,0.192,0.193,1010000
0667,20091214,1.80,1.82,1.78,1.82,1082000
0668,20091214,1.84,1.84,1.70,1.82,962000
0669,20091214,6.42,6.57,6.32,6.37,2740500
0670,20091214,2.84,2.91,2.75,2.86,6710000
0672,20091214,2.83,2.91,2.82,2.88,809000
0673,20091214,0.54,0.54,0.54,0.54,30000
0674,20091214,0.20,0.203,0.195,0.20,1848000
0675,20091214,0.37,0.37,0.37,0.37,0
0676,20091214,1.36,1.36,1.36,1.36,0
0677,20091214,0.55,0.57,0.54,0.56,5678000
0678,20091214,1.76,1.76,1.76,1.76,4000
0679,20091214,0.415,0.42,0.41,0.42,925000
0680,20091214,0.12,0.125,0.117,0.122,30589072
0681,20091214,0.305,0.31,0.29,0.295,3122000
0682,20091214,7.77,8.49,7.73,8.37,23281844
0683,20091214,43.80,43.80,41.50,42.50,4181000
0684,20091214,1.93,2.02,1.93,1.99,592000
0685,20091214,1.18,1.18,1.15,1.15,20000
0686,20091214,0.62,0.66,0.61,0.65,404000
0687,20091214,1.46,1.50,1.43,1.48,328000
0688,20091214,17.48,18.38,17.44,18.34,14625342
0689,20091214,0.213,0.213,0.197,0.20,72145056
0690,20091214,0.58,0.64,0.58,0.62,84118800
0691,20091214,5.93,6.06,5.93,6.02,1798000
0692,20091214,0.46,0.475,0.44,0.45,3142000
0693,20091214,1.34,1.36,1.33,1.33,531000
0694,20091214,4.85,5.02,4.80,4.93,21078916
0696,20091214,7.60,7.79,7.50,7.79,450000
0697,20091214,1.90,2.01,1.88,1.93,272036000
0698,20091214,0.25,0.255,0.247,0.25,6550000
0700,20091214,156.50,161.00,152.80,159.60,5627857
0701,20091214,0.205,0.205,0.191,0.192,1620000
0702,20091214,0.215,0.223,0.215,0.221,8415000
0703,20091214,0.475,0.495,0.465,0.485,1098000
0704,20091214,0.70,0.70,0.70,0.70,0
0705,20091214,0.43,0.435,0.41,0.42,4292000
0706,20091214,0.465,0.465,0.44,0.455,7330000
0707,20091214,0.50,0.50,0.50,0.50,0
0708,20091214,0.33,0.345,0.32,0.325,950000
0709,20091214,2.30,2.36,2.27,2.35,1184000
0710,20091214,2.85,2.92,2.80,2.92,386599
0711,20091214,0.52,0.54,0.51,0.54,2428000
0712,20091214,2.72,2.81,2.67,2.73,8464000
0713,20091214,0.34,0.34,0.305,0.33,638000
0715,20091214,0.70,0.72,0.69,0.71,27622000
0716,20091214,1.24,1.24,1.20,1.21,6886000
0717,20091214,0.47,0.47,0.465,0.47,618000
0718,20091214,0.40,0.405,0.39,0.405,1595000
0719,20091214,2.88,2.88,2.83,2.86,298000
0720,20091214,1.07,1.10,1.04,1.05,5911000
0721,20091214,0.139,0.141,0.131,0.138,6210000
0722,20091214,2.18,2.18,2.18,2.18,0
0723,20091214,0.80,0.81,0.77,0.80,28333500
0724,20091214,0.86,0.93,0.85,0.92,190980000
0725,20091214,0.67,0.67,0.67,0.67,0
0726,20091214,0.43,0.53,0.43,0.52,1000000
0727,20091214,0.38,0.38,0.38,0.38,0
0728,20091214,3.31,3.40,3.26,3.39,90274312
0729,20091214,0.20,0.213,0.198,0.205,49180000
0730,20091214,0.51,0.51,0.50,0.51,1309000
0731,20091214,0.83,0.83,0.80,0.81,110000
0732,20091214,7.30,7.30,7.17,7.22,154000
0733,20091214,2.47,2.61,2.42,2.60,1334000
0735,20091214,0.60,0.62,0.58,0.60,33090000
0736,20091214,0.118,0.118,0.111,0.111,57130000
0737,20091214,4.64,4.68,4.63,4.68,1363900
0738,20091214,1.95,1.95,1.80,1.86,3532000
0739,20091214,2.43,2.43,2.30,2.34,3516000
0743,20091214,4.50,4.50,4.42,4.47,1593500
0745,20091214,0.145,0.161,0.145,0.153,3460000
0746,20091214,3.76,3.85,3.70,3.84,1808000
0747,20091214,0.60,0.60,0.60,0.60,0
0749,20091214,0.265,0.265,0.23,0.23,728863
0750,20091214,3.47,3.55,3.43,3.52,3810000
0751,20091214,7.80,8.08,7.70,7.84,14077233
0752,20091214,1.66,1.67,1.62,1.64,1492000
0753,20091214,6.02,6.11,5.86,6.09,10173224
0754,20091214,12.68,12.78,12.42,12.66,2570315
0755,20091214,0.365,0.365,0.35,0.35,13665000
0756,20091214,1.93,2.05,1.91,2.03,576000
0757,20091214,2.21,2.21,2.15,2.17,4707022
0758,20091214,0.29,0.30,0.29,0.30,20000
0759,20091214,0.20,0.20,0.20,0.20,0
0760,20091214,0.375,0.375,0.35,0.35,2700000
0761,20091214,0.203,0.213,0.201,0.211,10655000
0762,20091214,10.04,10.30,10.00,10.24,20998632
0763,20091214,43.35,43.35,42.00,43.20,788325
0764,20091214,0.67,0.69,0.67,0.69,166150
0765,20091214,0.77,0.80,0.77,0.80,250000
0766,20091214,0.176,0.187,0.17,0.178,18140000
0767,20091214,0.138,0.138,0.135,0.138,140000
0768,20091214,0.13,0.13,0.127,0.127,8000
0769,20091214,1.65,1.67,1.62,1.65,6140000
0770,20091214,1.60,1.60,1.60,1.60,0
0771,20091214,1.70,1.73,1.67,1.73,274000
0773,20091214,8.65,9.00,8.60,8.92,23094876
0789,20091214,0.91,0.93,0.90,0.92,11387000
0794,20091214,1.21,1.24,1.20,1.24,152000
0800,20091214,3.30,3.31,3.25,3.30,616000
0802,20091214,10.50,10.84,10.46,10.58,242000
0806,20091214,4.00,4.00,3.93,3.98,516000
0808,20091214,1.32,1.32,1.30,1.31,634000
0809,20091214,1.97,1.97,1.84,1.88,5946000
0810,20091214,0.193,0.199,0.19,0.199,1220000
0811,20091214,3.27,3.27,3.19,3.23,1051000
0812,20091214,0.255,0.27,0.255,0.27,490000
0813,20091214,16.42,16.74,16.02,16.60,12305562
0814,20091214,6.32,6.49,6.32,6.44,410000
0817,20091214,2.80,2.84,2.75,2.84,14904295
0818,20091214,3.74,4.12,3.70,4.01,35347500
0819,20091214,3.64,3.64,3.41,3.51,10134000
0820,20091214,8.33,8.35,8.20,8.30,274500
0822,20091214,0.465,0.465,0.455,0.465,1154000
0823,20091214,19.08,19.14,18.84,18.86,5006463
0825,20091214,7.31,7.40,7.28,7.35,429800
0826,20091214,2.51,2.51,2.45,2.51,153000
0828,20091214,2.41,2.49,2.40,2.41,1374000
0829,20091214,6.09,6.58,5.93,6.43,7816700
0832,20091214,2.39,2.48,2.33,2.37,1959000
0833,20091214,0.58,0.60,0.57,0.60,194000
0834,20091214,1.26,1.29,1.26,1.27,92000
0835,20091214,0.325,0.325,0.325,0.325,30000
0836,20091214,14.54,15.06,14.50,15.04,14921156
0838,20091214,1.26,1.27,1.25,1.25,1110000
0840,20091214,0.91,0.94,0.91,0.93,406000
0841,20091214,2.50,2.59,2.44,2.57,2874000
0845,20091214,3.86,4.08,3.83,4.00,24145000
0846,20091214,2.27,2.33,2.25,2.30,1106000
0848,20091214,2.90,2.90,2.81,2.85,1155000
0850,20091214,0.55,0.62,0.52,0.53,245204000
0851,20091214,1.68,1.68,1.67,1.67,20000
0852,20091214,1.80,1.81,1.66,1.75,4336000
0855,20091214,2.67,2.69,2.63,2.69,3576000
0856,20091214,1.94,1.96,1.89,1.90,1730000
0857,20091214,9.52,9.74,9.44,9.67,89695320
0858,20091214,1.97,1.97,1.97,1.97,0
0859,20091214,0.415,0.415,0.415,0.415,0
0860,20091214,0.80,0.80,0.76,0.79,4660000
0861,20091214,9.72,9.94,9.61,9.94,1695090
0862,20091214,7.10,7.10,6.78,6.76,57000
0866,20091214,2.25,2.29,2.23,2.27,2356000
0868,20091214,6.89,7.03,6.86,7.00,5625618
0869,20091214,0.81,0.81,0.77,0.78,770000
0870,20091214,0.65,0.65,0.65,0.65,0
0874,20091214,5.55,5.65,5.41,5.58,4818000
0875,20091214,0.043,0.043,0.043,0.043,0
0876,20091214,0.60,0.65,0.60,0.64,8000
0878,20091214,5.20,5.20,5.10,5.17,95300
0880,20091214,4.27,4.35,4.25,4.34,6580000
0882,20091214,5.85,6.12,5.80,6.07,21463000
0883,20091214,11.96,12.26,11.82,12.16,58094400
0885,20091214,0.104,0.104,0.102,0.104,35173752
0886,20091214,3.16,3.16,3.03,3.09,2524000
0887,20091214,0.45,0.45,0.435,0.45,1930000
0888,20091214,0.74,0.74,0.74,0.74,0
0889,20091214,1.02,1.03,1.02,1.03,106000
0891,20091214,2.66,2.74,2.64,2.74,4208000
0893,20091214,5.10,5.14,5.05,5.10,4734000
0894,20091214,2.63,2.63,2.62,2.62,208000
0896,20091214,1.09,1.13,1.09,1.13,73783
0897,20091214,0.093,0.093,0.087,0.089,127898000
0898,20091214,0.30,0.30,0.28,0.295,146000
0899,20091214,0.26,0.275,0.26,0.275,3040000
0900,20091214,6.40,6.40,6.40,6.40,0
0901,20091214,0.071,0.074,0.071,0.073,7015000
0902,20091214,4.46,4.48,4.37,4.46,28326084
0903,20091214,4.88,4.90,4.73,4.77,7318897
0904,20091214,7.70,7.89,7.67,7.85,2319000
0905,20091214,0.16,0.16,0.14,0.148,1680000
0906,20091214,9.01,9.38,9.00,9.14,5546000
0907,20091214,0.75,0.75,0.75,0.75,0
0908,20091214,0.89,0.90,0.88,0.88,1208000
0909,20091214,0.73,0.73,0.70,0.71,744000
0910,20091214,0.29,0.295,0.28,0.29,59400000
0912,20091214,1.19,1.25,1.18,1.21,1126000
0913,20091214,0.395,0.40,0.395,0.40,200000
0914,20091214,51.00,52.00,49.85,51.50,3122925
0915,20091214,0.52,0.55,0.47,0.49,3122000
0916,20091214,9.16,9.96,9.14,9.84,277546624
0917,20091214,3.01,3.06,2.99,3.01,6584344
0918,20091214,0.31,0.38,0.31,0.355,10588000
0919,20091214,0.73,0.73,0.69,0.69,772000
0921,20091214,3.81,3.90,3.70,3.83,8455000
0922,20091214,0.44,0.44,0.43,0.44,19340000
0925,20091214,0.88,1.20,0.88,1.03,185014000
0927,20091214,1.58,1.58,1.58,1.58,264000
0928,20091214,0.40,0.40,0.40,0.40,0
0929,20091214,0.51,0.54,0.51,0.51,3060000
0930,20091214,1.98,2.08,1.97,2.05,11974000
0931,20091214,0.405,0.405,0.38,0.38,3515000
0933,20091214,10.00,10.20,9.95,10.02,1042000
0934,20091214,2.42,2.50,2.40,2.45,286000
0938,20091214,0.52,0.54,0.52,0.54,256000
0939,20091214,6.65,6.98,6.65,6.85,325555456
0941,20091214,70.85,71.45,69.90,71.35,27141106
0943,20091214,0.212,0.213,0.197,0.203,78666000
0945,20091214,133.00,135.50,132.00,135.00,299188
0952,20091214,0.415,0.415,0.40,0.40,580656
0959,20091214,0.204,0.208,0.198,0.20,40720500
0960,20091214,9.55,9.61,9.28,9.35,6072219
0963,20091214,2.53,2.53,2.53,2.53,0
0966,20091214,26.50,27.55,26.50,27.00,4371907
0968,20091214,4.20,4.27,4.02,4.12,1776000
0969,20091214,1.09,1.12,1.03,1.06,6494000
0970,20091214,0.65,0.68,0.62,0.64,24120000
0978,20091214,0.146,0.152,0.14,0.15,5900000
0979,20091214,0.80,0.85,0.80,0.85,2104000
0980,20091214,21.00,21.20,20.50,20.65,163000
0981,20091214,0.48,0.485,0.465,0.465,57439000
0982,20091214,8.09,8.10,8.07,8.08,680000
0983,20091214,12.58,12.58,12.30,12.42,416000
0984,20091214,13.52,13.52,13.52,13.52,0
0985,20091214,0.25,0.255,0.248,0.255,7815440
0986,20091214,0.73,0.76,0.73,0.76,524000
0987,20091214,0.85,0.87,0.80,0.81,3492000
0988,20091214,1.20,1.20,1.16,1.19,8646220
0989,20091214,0.16,0.16,0.155,0.155,280000
0990,20091214,4.55,4.70,4.44,4.60,3586400
0991,20091214,3.26,3.37,3.23,3.35,18860000
0992,20091214,4.60,4.80,4.54,4.77,55210640
0993,20091214,0.415,0.415,0.385,0.40,7528000
0995,20091214,5.47,5.50,5.45,5.49,842000
0996,20091214,1.86,1.94,1.82,1.91,1124800
0997,20091214,1.27,1.27,1.27,1.27,0
0998,20091214,6.63,6.90,6.53,6.81,56733200
0999,20091214,1.19,1.19,1.12,1.17,3988000
1000,20091214,4.90,4.90,4.90,4.90,0
1001,20091214,0.94,0.96,0.89,0.94,2138000
1003,20091214,0.265,0.265,0.24,0.246,10720000
1004,20091214,1.65,1.70,1.58,1.65,360000
1005,20091214,1.41,1.43,1.41,1.44,16000
1008,20091214,4.90,4.90,4.90,4.90,0
1010,20091214,0.46,0.47,0.46,0.46,63000
1013,20091214,0.105,0.105,0.105,0.105,146000
1028,20091214,0.00,0.00,0.00,0.00,0
1031,20091214,0.415,0.43,0.41,0.425,12716000
1033,20091214,2.25,2.29,2.18,2.29,11006000
1036,20091214,9.15,9.15,9.15,9.15,5000
1037,20091214,0.65,0.72,0.65,0.72,12000
1038,20091214,28.80,28.90,28.55,28.80,265641
1041,20091214,0.051,0.056,0.05,0.056,776608000
1043,20091214,13.10,13.14,12.36,13.06,734000
1044,20091214,56.20,57.80,56.20,57.70,1737779
1045,20091214,2.95,2.95,2.88,2.88,109500
1046,20091214,0.091,0.093,0.087,0.088,4875000
1047,20091214,0.52,0.52,0.52,0.52,130000
1049,20091214,1.61,1.61,1.60,1.60,160380
1050,20091214,0.52,0.52,0.52,0.52,118000
1051,20091214,0.495,0.50,0.49,0.50,109157624
1052,20091214,3.11,3.21,3.11,3.18,7722772
1053,20091214,3.17,3.19,3.11,3.14,11169600
1055,20091214,2.65,2.71,2.60,2.70,10618450
1058,20091214,0.42,0.42,0.42,0.42,0
1059,20091214,0.20,0.20,0.199,0.199,1650000
1060,20091214,0.49,0.50,0.475,0.49,3643000
1062,20091214,0.30,0.31,0.30,0.305,2170000
1063,20091214,0.215,0.249,0.215,0.229,72164000
1064,20091214,0.70,0.70,0.70,0.70,0
1065,20091214,2.82,2.89,2.80,2.84,1798000
1068,20091214,20.95,21.80,20.80,21.15,3139213
1070,20091214,8.33,8.60,8.10,8.42,2967373
1071,20091214,2.05,2.06,2.01,2.04,15518000
1072,20091214,41.00,41.00,39.50,39.75,458882
1073,20091214,0.81,0.82,0.74,0.82,216000
1076,20091214,0.295,0.295,0.295,0.295,0
1083,20091214,3.01,3.03,2.96,2.99,938000
1088,20091214,37.70,38.80,37.40,38.25,19201816
1093,20091214,4.80,4.86,4.48,4.50,18431652
1094,20091214,0.66,0.66,0.62,0.65,7296000
1097,20091214,1.09,1.10,1.05,1.08,367445
1098,20091214,6.16,6.39,6.15,6.24,1042000
1099,20091214,26.50,27.10,26.50,26.75,6881531
1100,20091214,0.94,0.94,0.93,0.94,158000
1104,20091214,0.55,0.55,0.53,0.54,4400000
1105,20091214,0.60,0.60,0.60,0.60,780000
1108,20091214,1.94,2.00,1.90,1.97,1902000
1109,20091214,19.52,19.76,19.18,19.48,11344000
1111,20091214,14.90,15.18,14.80,15.14,109000
1114,20091214,2.29,2.37,2.23,2.32,37711184
1116,20091214,0.80,0.81,0.78,0.79,2468000
1118,20091214,0.375,0.40,0.37,0.40,1090000
1120,20091214,3.41,3.45,3.41,3.45,88000
1122,20091214,2.18,2.18,2.07,2.13,15697995
1123,20091214,0.58,0.58,0.54,0.55,398000
1124,20091214,0.74,0.75,0.72,0.74,10184000
1125,20091214,0.295,0.295,0.285,0.295,24076000
1126,20091214,0.59,0.59,0.59,0.58,54000
1128,20091214,9.90,9.95,9.54,9.57,7596800
1129,20091214,0.248,0.249,0.242,0.245,9320000
1130,20091214,0.131,0.131,0.131,0.131,0
1131,20091214,0.72,0.73,0.70,0.73,1265000
1132,20091214,1.18,1.27,1.14,1.26,6880000
1133,20091214,7.20,7.20,7.03,7.13,2533200
1135,20091214,11.40,11.40,11.40,11.40,3500
1136,20091214,3.84,3.84,3.84,3.84,0
1137,20091214,3.59,3.59,3.33,3.44,974000
1138,20091214,12.50,12.82,12.24,12.76,9565961
1139,20091214,0.149,0.149,0.149,0.149,0
1140,20091214,1.20,1.20,1.20,1.24,160000
1141,20091214,0.76,0.83,0.76,0.79,116017504
1142,20091214,0.046,0.048,0.046,0.047,106820000
1149,20091214,0.68,0.69,0.60,0.62,1913800
1155,20091214,2.36,2.36,2.27,2.30,2265000
1159,20091214,0.201,0.201,0.201,0.201,0
1160,20091214,0.38,0.38,0.38,0.38,0
1161,20091214,2.59,2.59,2.47,2.56,290000
1163,20091214,0.74,0.77,0.74,0.77,22742000
1164,20091214,0.195,0.196,0.194,0.196,1155000
1166,20091214,0.162,0.164,0.152,0.155,34290000
1168,20091214,1.70,1.70,1.65,1.68,29372000
1169,20091214,4.58,4.78,4.41,4.72,29421576
1170,20091214,0.94,0.96,0.93,0.94,1222000
1171,20091214,16.80,16.82,16.38,16.68,9432113
1172,20091214,0.229,0.229,0.228,0.228,320000
1173,20091214,0.175,0.176,0.174,0.175,1040000
1174,20091214,1.60,1.63,1.58,1.60,3642243
1175,20091214,7.60,7.60,7.60,7.60,0
1176,20091214,2.80,2.80,2.74,2.77,8768000
1177,20091214,2.46,2.46,2.36,2.44,6408000
1179,20091214,0.00,0.00,0.00,0.00,0
1180,20091214,0.30,0.31,0.295,0.295,3644000
1182,20091214,0.183,0.183,0.164,0.168,97040000
1184,20091214,1.24,1.24,1.24,1.24,110000
1185,20091214,1.20,1.26,1.19,1.24,23828000
1186,20091214,9.75,9.85,9.61,9.78,15741000
1187,20091214,1.77,1.77,1.77,1.77,0
1188,20091214,0.26,0.26,0.255,0.255,9098000
1189,20091214,0.03,0.03,0.027,0.029,141806576
1191,20091214,0.204,0.204,0.204,0.204,0
1192,20091214,0.21,0.21,0.20,0.207,8020000
1193,20091214,9.00,9.26,8.88,9.13,2203017
1194,20091214,1.06,1.26,1.06,1.19,64684000
1195,20091214,0.46,0.48,0.46,0.465,3062000
1196,20091214,0.38,0.385,0.365,0.375,556000
1198,20091214,1.21,1.23,1.21,1.23,28000
1199,20091214,10.32,10.42,10.16,10.28,6469449
1200,20091214,6.62,6.65,6.44,6.65,2766200
1201,20091214,2.73,2.74,2.73,2.74,1416000
1202,20091214,1.75,1.76,1.71,1.75,454000
1203,20091214,1.61,1.67,1.58,1.64,2023200
1205,20091214,2.31,2.34,2.25,2.33,6061000
1207,20091214,0.91,0.92,0.89,0.91,15362000
1208,20091214,2.39,2.46,2.35,2.42,3968000
1211,20091214,67.90,69.90,65.70,68.80,4212288
1212,20091214,14.50,14.50,14.00,14.18,458000
1213,20091214,0.50,0.50,0.50,0.50,18000
1215,20091214,0.40,0.40,0.385,0.385,33060000
1217,20091214,0.086,0.086,0.082,0.084,7600000
1218,20091214,0.27,0.29,0.255,0.29,2003580
1220,20091214,1.01,1.01,1.01,1.01,0
1221,20091214,2.35,2.35,2.35,2.35,0
1222,20091214,0.199,0.204,0.199,0.20,17335120
1223,20091214,0.425,0.425,0.415,0.42,500000
1224,20091214,3.93,4.07,3.90,4.03,18748000
1225,20091214,1.18,1.20,1.17,1.18,1236000
1226,20091214,0.475,0.475,0.475,0.475,0
1227,20091214,0.096,0.10,0.09,0.09,44908000
1228,20091214,0.40,0.405,0.385,0.395,15168000
1229,20091214,1.29,1.30,1.29,1.32,50000
1234,20091214,4.06,4.31,3.93,4.30,16042000
1238,20091214,2.57,2.60,2.53,2.59,2336000
1313,20091214,3.97,4.01,3.88,3.98,20202000
1318,20091214,1.91,1.93,1.85,1.85,19696000
1333,20091214,7.21,7.30,7.15,7.30,6265200
1338,20091214,4.90,4.90,4.80,4.85,5994000
1361,20091214,4.08,4.13,4.06,4.10,6234143
1368,20091214,4.40,4.40,4.26,4.34,2236500
1382,20091214,4.81,4.96,4.80,4.93,1240000
1383,20091214,0.97,1.00,0.95,1.00,884000
1386,20091214,1.33,1.35,1.28,1.34,829000
1387,20091214,1.65,1.72,1.61,1.70,40982600
1388,20091214,4.20,4.24,4.10,4.15,1751000
1389,20091214,2.45,2.45,2.45,2.45,0
1393,20091214,9.25,9.31,9.03,9.30,8398825
1398,20091214,6.35,6.54,6.31,6.47,262124480
1399,20091214,0.98,1.01,0.97,0.99,12666000
1618,20091214,4.94,4.94,4.84,4.86,26033500
1628,20091214,2.37,2.39,2.30,2.39,668000
1638,20091214,3.47,3.48,3.38,3.40,9016000
1668,20091214,1.39,1.44,1.38,1.44,7648000
1688,20091214,18.00,18.00,17.54,17.80,7025400
1717,20091214,6.07,6.30,6.05,6.10,8041900
1766,20091214,5.33,5.40,5.11,5.29,12694000
1777,20091214,2.18,2.21,2.16,2.20,37389000
1800,20091214,7.48,7.60,7.34,7.55,26957222
1808,20091214,0.365,0.39,0.365,0.38,412000
1812,20091214,6.04,6.04,5.70,5.79,903000
1813,20091214,6.53,6.75,6.40,6.51,2960050
1818,20091214,16.00,16.62,15.62,16.52,6252000
1828,20091214,3.53,3.55,3.50,3.52,365000
1832,20091214,5.38,5.39,5.35,5.38,3282000
1833,20091214,7.19,7.57,6.90,7.18,4135000
1836,20091214,14.64,14.70,14.52,14.54,470840
1838,20091214,2.43,2.45,2.38,2.41,669000
1862,20091214,57.60,57.60,57.60,57.60,0
1866,20091214,3.88,3.88,3.40,3.60,1317000
1868,20091214,5.79,5.88,5.76,5.77,5949500
1880,20091214,9.51,9.99,9.51,9.91,14025220
1881,20091214,1.67,1.67,1.63,1.66,2672000
1882,20091214,3.53,3.59,3.34,3.50,2594000
1883,20091214,2.63,2.69,2.63,2.68,4415650
1886,20091214,5.35,5.35,5.20,5.30,3869243
1888,20091214,5.20,5.20,5.04,5.05,1696030
1889,20091214,0.80,0.81,0.79,0.80,837500
1893,20091214,5.78,5.79,5.63,5.72,10789712
1898,20091214,14.30,14.52,14.00,14.46,20437128
1899,20091214,3.70,3.72,3.52,3.69,569000
1919,20091214,9.88,10.08,9.70,9.90,23157700
1928,20091214,10.38,10.40,10.24,10.38,53279080
1968,20091214,4.14,4.23,4.06,4.16,12554000
1988,20091214,8.90,9.02,8.90,8.99,26649500
1991,20091214,1.05,1.07,1.05,1.05,2156000
1997,20091214,3.22,3.40,3.15,3.32,5862000
2000,20091214,1.05,1.05,1.02,1.04,3944000
2002,20091214,2.20,2.24,2.19,2.24,43000
2005,20091214,1.31,1.31,1.26,1.29,2430000
2006,20091214,2.36,2.43,2.31,2.35,8285000
2007,20091214,3.12,3.16,3.06,3.15,6292635
2009,20091214,8.99,9.00,8.76,8.97,3858500
2018,20091214,12.58,12.88,12.58,12.68,2662000
2020,20091214,11.36,11.60,11.28,11.54,2130500
2028,20091214,0.58,0.58,0.58,0.58,0
2038,20091214,7.84,8.23,7.63,8.09,19088192
2088,20091214,1.99,1.99,1.95,1.99,3306000
2168,20091214,8.16,8.16,8.05,8.06,1048000
2288,20091214,2.90,2.90,2.82,2.89,2002000
2300,20091214,3.41,3.50,3.40,3.49,893000
2302,20091214,8.00,8.30,8.00,8.18,410000
2307,20091214,2.23,2.27,2.18,2.19,1108000
2309,20091214,0.405,0.405,0.385,0.385,17146000
2310,20091214,0.44,0.44,0.40,0.425,2418000
2312,20091214,0.158,0.158,0.157,0.158,2625000
2313,20091214,9.85,10.30,9.84,10.12,2651032
2314,20091214,19.76,19.92,19.50,19.92,2280175
2317,20091214,0.83,0.83,0.80,0.81,970300
2319,20091214,27.70,27.90,27.15,27.40,5532438
2320,20091214,1.33,1.34,1.33,1.34,166000
2322,20091214,0.147,0.147,0.147,0.147,0
2323,20091214,0.34,0.34,0.335,0.335,556000
2324,20091214,0.31,0.31,0.30,0.305,1040000
2326,20091214,0.08,0.08,0.08,0.08,0
2327,20091214,0.415,0.42,0.395,0.405,3624000
2328,20091214,6.87,7.20,6.74,7.11,26462196
2330,20091214,0.91,0.92,0.90,0.91,564000
2332,20091214,1.59,1.59,1.57,1.58,4189500
2333,20091214,9.05,9.15,8.90,9.14,1770000
2336,20091214,0.07,0.07,0.07,0.07,0
2337,20091214,2.58,2.60,2.51,2.57,1762000
2338,20091214,66.40,66.40,64.10,65.30,721822
2339,20091214,0.73,0.73,0.73,0.73,0
2340,20091214,0.93,0.93,0.93,0.93,0
2341,20091214,1.80,1.80,1.78,1.79,94000
2342,20091214,9.20,9.36,9.20,9.34,2474800
2343,20091214,5.90,5.90,5.65,5.77,23006400
2345,20091214,1.55,1.56,1.51,1.53,950000
2348,20091214,1.30,1.30,1.25,1.27,292000
2349,20091214,0.146,0.15,0.144,0.149,55716100
2355,20091214,6.12,6.15,6.12,6.15,78000
2356,20091214,11.56,11.88,11.32,11.68,301600
2357,20091214,3.19,3.23,3.14,3.16,8086200
2358,20091214,0.94,0.94,0.94,0.94,0
2362,20091214,0.32,0.34,0.32,0.325,725000
2366,20091214,1.67,1.67,1.63,1.65,600447
2368,20091214,3.12,3.12,3.06,3.10,706000
2369,20091214,1.39,1.48,1.37,1.44,7937000
2371,20091214,2.10,2.18,2.03,2.07,3568000
2379,20091214,0.86,0.86,0.86,0.86,0
2380,20091214,2.01,2.02,1.96,2.00,4243000
2382,20091214,1.11,1.17,1.11,1.17,646000
2383,20091214,0.74,0.76,0.73,0.75,1246000
2387,20091214,11.00,11.50,11.00,11.50,893000
2388,20091214,17.74,18.20,17.40,17.80,11250312
2389,20091214,0.221,0.221,0.215,0.215,820000
2398,20091214,2.11,2.12,2.09,2.11,192000
2600,20091214,8.70,8.85,8.58,8.78,52231384
2618,20091214,2.32,2.32,2.05,2.11,3743776
2626,20091214,3.10,3.21,3.03,3.19,13738000
2628,20091214,39.05,40.20,38.25,39.70,54840148
2633,20091214,1.50,1.50,1.50,1.50,0
2662,20091214,0.445,0.46,0.43,0.46,300000
2668,20091214,0.38,0.38,0.38,0.38,0
2678,20091214,0.88,0.88,0.87,0.87,692000
2688,20091214,18.98,19.76,18.98,19.74,1473300
2689,20091214,12.78,13.10,12.62,13.06,4857728
2698,20091214,5.26,5.34,5.23,5.33,999000
2700,20091214,0.099,0.099,0.099,0.099,0
2722,20091214,1.88,1.92,1.84,1.85,13612000
2727,20091214,3.51,3.56,3.46,3.54,22428400
2728,20091214,0.81,0.81,0.81,0.81,0
2777,20091214,14.50,15.20,14.30,14.74,11733695
2778,20091214,3.21,3.23,3.17,3.18,3691068
2788,20091214,1.56,1.60,1.56,1.60,99000
2800,20091214,22.10,22.40,21.70,22.20,7831745
2801,20091214,21.80,22.10,21.55,21.95,149700
2823,20091214,14.60,15.06,14.48,14.90,108171944
2825,20091214,18.22,18.22,18.22,18.22,0
2827,20091214,36.10,37.15,35.75,36.80,1630800
2833,20091214,222.20,225.00,218.20,223.80,15700
2836,20091214,16.28,16.32,16.02,16.30,493600
2848,20091214,358.40,358.40,358.40,358.40,0
2866,20091214,2.79,2.80,2.74,2.79,29165250
2868,20091214,3.84,3.85,3.72,3.82,2746115
2877,20091214,14.96,15.40,14.96,15.16,614000
2878,20091214,0.81,0.82,0.80,0.82,4074000
2880,20091214,2.91,2.96,2.90,2.94,3663000
2882,20091214,1.51,1.56,1.50,1.53,5150800
2883,20091214,9.30,9.52,9.00,9.40,9935359
2888,20091214,188.50,198.90,186.70,197.20,3248625
2889,20091214,1.48,1.50,1.46,1.49,3234000
2898,20091214,0.85,0.86,0.85,0.85,140000
2899,20091214,8.15,8.42,8.01,8.34,19806488
3007,20091214,241.00,241.00,241.00,241.00,0
3015,20091214,865.00,865.00,865.00,865.00,0
3020,20091214,201.60,201.60,201.60,201.60,0
3024,20091214,23.55,24.45,23.45,24.30,1251200
3036,20091214,122.10,122.10,122.10,122.10,0
3087,20091214,328.00,335.80,326.20,335.80,8640
3300,20091214,2.15,2.22,2.15,2.22,112000
3303,20091214,1.08,1.15,1.08,1.15,88000
3308,20091214,16.22,16.30,15.64,16.26,1318000
3311,20091214,3.41,3.48,3.37,3.41,2714281
3313,20091214,2.95,3.01,2.92,3.01,1085000
3318,20091214,1.54,1.64,1.52,1.62,2206000
3322,20091214,1.29,1.38,1.29,1.33,5882000
3323,20091214,16.46,16.70,16.02,16.48,8551795
3328,20091214,8.92,9.29,8.92,9.14,41626272
3330,20091214,3.10,3.11,3.03,3.10,3104000
3331,20091214,5.77,5.77,5.58,5.72,1947000
3333,20091214,4.38,4.38,4.21,4.28,29476000
3335,20091214,0.80,0.82,0.80,0.81,548000
3336,20091214,6.70,6.76,6.66,6.70,3556000
3337,20091214,0.83,0.84,0.81,0.82,1532000
3339,20091214,5.26,5.33,5.19,5.33,3845000
3344,20091214,1.53,1.53,1.53,1.53,14000
3355,20091214,0.285,0.29,0.28,0.285,4784000
3366,20091214,4.22,4.22,4.01,4.10,700000
3368,20091214,13.10,13.96,13.06,13.80,8411400
3377,20091214,7.90,8.25,7.82,8.15,12362138
3378,20091214,1.46,1.47,1.42,1.47,2798000
3382,20091214,2.97,3.00,2.92,2.99,3609000
3383,20091214,12.20,12.40,12.00,12.30,6062069
3389,20091214,2.86,3.03,2.76,3.02,8974350
3393,20091214,7.70,7.78,7.46,7.75,2102514
3398,20091214,1.28,1.30,1.26,1.28,988000
3399,20091214,2.00,2.00,1.96,2.00,320000
3800,20091214,2.26,2.43,2.23,2.40,101975480
3808,20091214,9.41,9.58,9.41,9.55,1973000
3813,20091214,1.21,1.22,1.19,1.19,1478000
3818,20091214,5.86,5.86,5.67,5.72,4609000
3823,20091214,0.78,0.79,0.75,0.78,7032000
3828,20091214,1.30,1.30,1.30,1.30,0
3833,20091214,4.30,4.30,4.18,4.24,1422000
3838,20091214,1.25,1.32,1.23,1.29,41827000
3868,20091214,3.14,3.14,3.05,3.09,822000
3883,20091214,1.47,1.50,1.45,1.48,3677000
3888,20091214,5.52,5.52,5.20,5.24,14081000
3889,20091214,1.59,1.62,1.59,1.60,550000
3898,20091214,15.18,15.66,15.12,15.48,1173000
3899,20091214,4.52,4.82,4.50,4.67,3210000
3900,20091214,14.94,14.94,14.40,14.78,1277500
3918,20091214,0.84,0.85,0.82,0.85,994131
3928,20091214,15.50,15.64,14.88,15.04,689500
3933,20091214,4.30,4.50,4.28,4.45,1822000
3938,20091214,0.70,0.70,0.68,0.69,7834000
3968,20091214,20.30,20.95,20.20,20.55,15188234
3983,20091214,4.62,4.73,4.40,4.63,21265932
3988,20091214,4.19,4.36,4.17,4.27,338130400
3989,20091214,2.58,2.58,2.41,2.45,11116000
3993,20091214,6.23,6.30,6.14,6.30,4143155
3998,20091214,1.53,1.62,1.53,1.61,71094000
3999,20091214,1.53,1.55,1.50,1.52,1464000
8002,20091214,0.66,0.66,0.66,0.66,0
8003,20091214,0.226,0.234,0.224,0.227,1750000
8005,20091214,0.33,0.35,0.33,0.35,284000
8006,20091214,4.15,4.20,4.15,4.20,18750
8007,20091214,0.50,0.50,0.50,0.50,0
8008,20091214,0.89,0.89,0.88,0.89,117500
8009,20091214,0.228,0.228,0.228,0.228,0
8010,20091214,0.015,0.015,0.015,0.015,0
8011,20091214,0.08,0.08,0.08,0.08,0
8013,20091214,0.166,0.166,0.166,0.166,44000
8015,20091214,0.70,0.70,0.70,0.70,16000
8016,20091214,1.19,1.19,1.19,1.19,0
8017,20091214,0.174,0.174,0.165,0.168,29250000
8019,20091214,0.244,0.244,0.23,0.24,8445000
8021,20091214,0.232,0.244,0.232,0.24,950000
8022,20091214,0.385,0.395,0.385,0.395,1208000
8025,20091214,0.75,0.75,0.72,0.73,1828000
8026,20091214,0.63,0.65,0.58,0.60,1049000
8028,20091214,0.099,0.102,0.099,0.102,200000
8029,20091214,0.77,0.78,0.75,0.77,1135000
8032,20091214,0.135,0.14,0.133,0.134,692250
8033,20091214,0.212,0.22,0.212,0.22,180000
8035,20091214,0.86,0.95,0.86,0.91,60676000
8037,20091214,0.295,0.295,0.255,0.265,2040000
8041,20091214,0.30,0.31,0.29,0.30,8660000
8042,20091214,0.00,0.00,0.00,0.00,0
8043,20091214,0.43,0.59,0.43,0.54,11440000
8045,20091214,0.39,0.39,0.38,0.38,768000
8046,20091214,0.63,0.63,0.61,0.63,8000000
8047,20091214,0.16,0.16,0.16,0.16,10000
8048,20091214,0.108,0.114,0.108,0.114,172000
8049,20091214,0.395,0.395,0.365,0.385,292000
8050,20091214,0.239,0.239,0.239,0.239,0
8051,20091214,4.10,4.10,4.10,4.10,8000
8052,20091214,2.04,2.04,2.04,2.04,0
8053,20091214,0.27,0.28,0.27,0.28,740000
8055,20091214,0.077,0.077,0.071,0.073,15744000
8058,20091214,6.20,6.20,6.12,6.18,244000
8060,20091214,0.126,0.126,0.12,0.12,290000
8061,20091214,0.095,0.10,0.095,0.095,102000
8063,20091214,0.80,0.83,0.80,0.82,144800
8065,20091214,0.46,0.46,0.46,0.46,0
8067,20091214,0.00,0.00,0.00,0.00,0
8068,20091214,0.101,0.101,0.101,0.101,40000
8069,20091214,14.50,14.50,14.32,14.48,77000
8070,20091214,0.77,0.79,0.76,0.79,1844000
8071,20091214,0.12,0.123,0.117,0.122,18645000
8075,20091214,0.183,0.191,0.18,0.188,608000
8076,20091214,0.21,0.23,0.21,0.22,610000
8078,20091214,0.89,0.90,0.89,0.90,22000
8079,20091214,0.178,0.18,0.176,0.179,3004800
8080,20091214,0.78,0.78,0.59,0.68,494000
8081,20091214,1.51,1.51,1.51,1.51,0
8082,20091214,0.13,0.13,0.13,0.13,0
8083,20091214,0.094,0.094,0.094,0.094,0
8086,20091214,0.129,0.129,0.129,0.129,0
8088,20091214,0.186,0.186,0.172,0.175,550000
8089,20091214,0.92,0.92,0.90,0.92,818000
8090,20091214,0.00,0.00,0.00,0.00,0
8091,20091214,0.174,0.174,0.174,0.174,0
8092,20091214,0.121,0.121,0.11,0.119,460000
8095,20091214,0.57,0.61,0.55,0.58,9108000
8096,20091214,0.66,0.66,0.66,0.66,0
8100,20091214,0.13,0.13,0.13,0.13,920000
8101,20091214,0.00,0.00,0.00,0.00,0
8102,20091214,1.90,1.90,1.80,1.84,1172000
8103,20091214,0.80,0.80,0.80,0.80,80000
8106,20091214,0.24,0.24,0.24,0.24,165000
8108,20091214,0.14,0.14,0.134,0.134,360000
8109,20091214,0.116,0.116,0.116,0.116,0
8110,20091214,0.108,0.108,0.108,0.108,0
8111,20091214,0.86,0.87,0.85,0.85,3350000
8112,20091214,0.76,0.76,0.76,0.76,0
8115,20091214,0.19,0.19,0.19,0.19,0
8116,20091214,0.20,0.204,0.184,0.196,19095000
8117,20091214,0.201,0.201,0.20,0.20,1177500
8118,20091214,1.40,1.40,1.40,1.40,0
8119,20091214,0.124,0.124,0.124,0.138,35000
8120,20091214,0.048,0.048,0.048,0.048,0
8123,20091214,0.183,0.19,0.179,0.182,3630000
8126,20091214,0.223,0.223,0.223,0.223,0
8128,20091214,0.079,0.082,0.077,0.081,22456000
8129,20091214,0.088,0.091,0.085,0.085,92720000
8130,20091214,0.079,0.088,0.076,0.078,748729984
8131,20091214,0.27,0.27,0.27,0.27,0
8136,20091214,0.49,0.495,0.485,0.49,1296000
8137,20091214,1.55,1.61,1.54,1.60,4040000
8139,20091214,0.113,0.113,0.113,0.113,0
8141,20091214,0.00,0.00,0.00,0.00,0
8143,20091214,0.066,0.072,0.066,0.072,4040000
8148,20091214,0.31,0.31,0.31,0.31,0
8149,20091214,1.40,1.40,1.40,1.40,0
8150,20091214,0.041,0.041,0.041,0.041,0
8151,20091214,0.32,0.32,0.275,0.305,2848000
8153,20091214,0.50,0.51,0.485,0.49,26680000
8155,20091214,0.29,0.305,0.29,0.305,3152000
8158,20091214,0.445,0.445,0.43,0.44,15435000
8167,20091214,0.093,0.097,0.09,0.095,7880000
8169,20091214,0.159,0.159,0.159,0.159,0
8171,20091214,0.117,0.117,0.117,0.117,0
8172,20091214,0.06,0.061,0.055,0.061,5086600
8173,20091214,0.075,0.075,0.07,0.07,30540000
8175,20091214,0.18,0.18,0.171,0.173,812000
8176,20091214,0.85,0.86,0.82,0.85,7909600
8178,20091214,0.101,0.101,0.101,0.101,0
8180,20091214,1.56,1.56,1.56,1.56,0
8182,20091214,0.485,0.50,0.45,0.46,9414000
8186,20091214,0.132,0.138,0.126,0.128,5560000
8188,20091214,0.345,0.345,0.345,0.345,0
8189,20091214,0.50,0.50,0.50,0.50,100000
8190,20091214,0.104,0.104,0.104,0.104,0
8192,20091214,0.188,0.192,0.185,0.192,2880000
8196,20091214,0.76,0.79,0.75,0.78,1815000
8197,20091214,0.177,0.199,0.177,0.188,450000
8198,20091214,0.36,0.365,0.35,0.365,540000
8199,20091214,26.20,26.20,26.00,26.10,430000
8200,20091214,0.024,0.024,0.023,0.024,13000000
8201,20091214,0.00,0.00,0.00,0.00,0
8202,20091214,0.238,0.25,0.238,0.25,166000
8203,20091214,1.03,1.06,0.99,1.01,11400000
8205,20091214,0.34,0.34,0.34,0.34,0
8206,20091214,0.75,0.77,0.70,0.75,1714000
8208,20091214,1.40,1.42,1.38,1.38,120000
8210,20091214,0.35,0.35,0.35,0.35,0
8211,20091214,0.077,0.077,0.077,0.077,0
8212,20091214,0.325,0.335,0.30,0.30,14870000
8213,20091214,0.159,0.159,0.14,0.148,1140000
8216,20091214,0.51,0.51,0.51,0.51,0
8217,20091214,5.00,5.01,4.91,4.97,125000
8220,20091214,0.108,0.109,0.105,0.105,4468000
8221,20091214,1.70,1.73,1.66,1.70,200000
8222,20091214,0.00,0.00,0.00,0.00,0
8225,20091214,0.84,0.84,0.84,0.84,5000
8226,20091214,0.38,0.38,0.38,0.38,60000
8227,20091214,0.35,0.365,0.35,0.35,1648000
8233,20091214,0.142,0.149,0.142,0.146,5520000
8247,20091214,2.61,2.61,2.61,2.61,0
8250,20091214,0.14,0.143,0.138,0.142,4360000
8251,20091214,0.61,0.61,0.60,0.60,461734
8253,20091214,0.16,0.163,0.158,0.163,15235670
8258,20091214,0.20,0.20,0.195,0.195,460000
8259,20091214,0.395,0.395,0.38,0.385,2888000
8262,20091214,3.70,3.70,3.70,3.70,0
8266,20091214,0.15,0.15,0.15,0.15,0
8270,20091214,0.172,0.177,0.172,0.172,7010000
8271,20091214,0.275,0.275,0.27,0.275,148000
8272,20091214,0.53,0.55,0.53,0.55,12510000
8273,20091214,1.24,1.24,1.24,1.22,4000
8277,20091214,13.10,13.16,12.80,13.00,1376000
8279,20091214,0.255,0.255,0.25,0.255,280000
8285,20091214,1.89,1.89,1.84,1.88,1196000
8286,20091214,0.59,0.59,0.59,0.59,0
8287,20091214,5.50,5.69,5.40,5.50,198000
8290,20091214,1.55,1.55,1.50,1.55,1050000
8292,20091214,0.81,0.83,0.81,0.83,392000
8293,20091214,0.50,0.50,0.50,0.50,0
8296,20091214,1.51,1.55,1.51,1.55,1628000
8298,20091214,0.36,0.36,0.36,0.36,0
8299,20091214,0.128,0.132,0.128,0.129,15216000
8301,20091214,0.29,0.29,0.29,0.29,272000
8305,20091214,0.64,0.71,0.64,0.71,112000
8306,20091214,0.26,0.265,0.255,0.26,14015000
8310,20091214,0.00,0.00,0.00,0.00,0
8313,20091214,0.00,0.00,0.00,0.00,0
8317,20091214,0.34,0.34,0.34,0.34,0
8319,20091214,1.35,1.35,1.35,1.35,0
8325,20091214,0.60,0.60,0.60,0.60,0
8329,20091214,1.52,1.56,1.52,1.55,420000
8331,20091214,2.52,2.61,2.50,2.61,184000
8340,20091214,0.188,0.188,0.188,0.188,0
8348,20091214,1.30,1.30,1.30,1.30,38000
8351,20091214,0.45,0.45,0.43,0.435,2380000
8385,20091214,0.275,0.275,0.275,0.275,0
DJI,20091214,10403.41,10484.05,10400.08,10471.50,179968848
HSI,20091214,21638.971,22225.77,21546.529,22085.75,0