0001,20091215,100.50,101.40,100.00,100.50,3824453
0002,20091215,52.40,52.40,52.10,52.15,1683993
0003,20091215,19.50,19.52,19.30,19.46,8566083
0004,20091215,40.00,40.85,39.95,40.55,4094012
0005,20091215,90.75,90.75,89.10,89.45,18349818
0006,20091215,42.45,42.45,41.95,42.00,1639810
0007,20091215,1.42,1.42,1.37,1.38,1526000
0008,20091215,1.92,1.92,1.87,1.89,5097871
0009,20091215,0.21,0.21,0.205,0.205,1196000
0010,20091215,39.05,39.20,38.40,38.45,1343000
0011,20091215,115.20,115.60,114.00,114.70,1636849
0012,20091215,58.35,59.20,57.30,58.75,2336279
0013,20091215,52.00,52.10,51.10,51.20,9406389
0014,20091215,23.20,23.50,22.80,23.20,1659155
0015,20091215,0.70,0.70,0.67,0.68,822000
0016,20091215,118.80,118.80,117.10,117.80,3365775
0017,20091215,16.60,16.80,16.40,16.68,6342216
0018,20091215,0.99,0.99,0.97,0.97,400000
0019,20091215,95.20,95.30,92.70,93.35,1603255
0020,20091215,24.00,24.30,24.00,24.10,265000
0021,20091215,0.98,0.98,0.97,0.97,395000
0022,20091215,0.135,0.135,0.134,0.135,521300
0023,20091215,32.40,32.45,31.90,31.90,3352311
0024,20091215,0.66,0.69,0.63,0.63,86463200
0025,20091215,7.00,7.00,7.00,7.00,8000
0026,20091215,57.40,57.40,57.40,57.40,0
0027,20091215,3.42,3.60,3.42,3.54,14140000
0028,20091215,4.70,4.80,4.70,4.80,164000
0029,20091215,1.65,1.65,1.63,1.63,34000
0030,20091215,2.93,2.93,2.93,2.93,0
0031,20091215,1.58,1.61,1.51,1.53,45258080
0032,20091215,7.40,7.40,7.35,7.40,96500
0033,20091215,1.15,1.15,1.14,1.14,26000
0034,20091215,8.20,8.25,8.10,8.15,1666000
0035,20091215,2.57,2.60,2.54,2.60,1474854
0036,20091215,0.91,0.91,0.80,0.84,210000
0037,20091215,0.30,0.30,0.28,0.285,4964904
0038,20091215,4.40,4.56,4.40,4.51,2504000
0039,20091215,0.46,0.465,0.45,0.465,1022000
0040,20091215,1.31,1.31,1.28,1.28,105000
0041,20091215,21.20,22.40,21.20,21.85,263466
0042,20091215,1.80,1.81,1.76,1.80,778000
0043,20091215,0.61,0.61,0.55,0.56,4132000
0044,20091215,99.40,100.40,99.30,99.90,62000
0045,20091215,11.52,11.60,11.36,11.42,385500
0046,20091215,1.39,1.41,1.38,1.41,158000
0047,20091215,0.345,0.36,0.34,0.36,1196000
0048,20091215,0.66,0.66,0.66,0.66,0
0049,20091215,5.00,5.05,5.00,5.05,20000
0050,20091215,6.52,6.60,6.52,6.55,31000
0051,20091215,6.46,6.46,6.46,6.46,1000
0052,20091215,8.00,8.00,7.74,7.83,442000
0053,20091215,84.45,84.70,83.50,84.20,61483
0054,20091215,25.25,25.50,25.25,25.45,1036025
0055,20091215,0.32,0.32,0.305,0.315,12170000
0056,20091215,1.31,1.35,1.30,1.33,318000
0057,20091215,2.18,2.18,2.14,2.17,1018000
0058,20091215,0.201,0.209,0.201,0.209,230000
0059,20091215,0.53,0.53,0.53,0.53,0
0060,20091215,0.97,0.99,0.97,0.99,12000
0061,20091215,2.31,2.37,2.27,2.37,888400
0062,20091215,22.00,22.25,22.00,22.15,48285
0063,20091215,0.235,0.237,0.227,0.233,1309000
0064,20091215,0.50,0.50,0.49,0.495,21222000
0065,20091215,0.67,0.68,0.66,0.68,214400
0066,20091215,26.55,26.70,26.25,26.25,3036977
0067,20091215,2.95,2.96,2.89,2.92,9021000
0068,20091215,3.48,3.48,3.48,3.48,1000
0069,20091215,14.94,15.20,14.88,14.98,4425226
0070,20091215,0.16,0.166,0.16,0.16,5395000
0071,20091215,8.30,8.51,8.30,8.46,53840
0072,20091215,1.29,1.30,1.28,1.30,574000
0073,20091215,6.48,6.79,6.47,6.62,1810000
0074,20091215,3.10,3.10,3.00,3.01,1810000
0075,20091215,1.35,1.39,1.34,1.35,63000
0076,20091215,0.05,0.05,0.048,0.048,38616000
0077,20091215,1.41,1.41,1.34,1.34,220000
0078,20091215,3.12,3.12,3.05,3.09,1089692
0079,20091215,0.375,0.375,0.375,0.375,0
0080,20091215,0.00,0.00,0.00,0.00,0
0081,20091215,6.67,6.67,6.64,6.64,247000
0082,20091215,1.96,1.97,1.90,1.92,19441000
0083,20091215,15.60,15.60,15.36,15.48,5782362
0084,20091215,0.48,0.485,0.475,0.475,215000
0085,20091215,1.14,1.14,1.08,1.11,520000
0086,20091215,5.95,6.00,5.87,5.95,80000
0087,20091215,17.10,17.12,16.90,17.10,132500
0088,20091215,4.61,4.64,4.57,4.62,198000
0089,20091215,2.81,2.84,2.81,2.84,4300
0090,20091215,1.75,1.77,1.73,1.74,292000
0091,20091215,0.081,0.086,0.08,0.083,31850000
0092,20091215,0.27,0.27,0.265,0.27,2250000
0093,20091215,1.32,1.33,1.30,1.33,166000
0094,20091215,2.00,2.00,1.91,1.92,196000
0095,20091215,0.28,0.28,0.28,0.28,4000
0096,20091215,153.50,153.50,153.50,153.50,0
0097,20091215,0.61,0.61,0.60,0.60,1924000
0098,20091215,1.68,1.68,1.68,1.69,16000
0099,20091215,1.09,1.09,1.09,1.09,0
0100,20091215,4.18,4.45,4.18,4.42,566000
0101,20091215,29.80,30.10,29.50,29.65,6738397
0102,20091215,1.58,1.58,1.58,1.58,0
0103,20091215,1.02,1.02,0.99,0.99,6866000
0104,20091215,0.70,0.70,0.70,0.70,11000
0105,20091215,18.00,18.00,18.00,18.00,6000
0106,20091215,0.35,0.355,0.345,0.35,1310000
0107,20091215,3.99,4.17,3.99,4.12,4031000
0108,20091215,2.95,3.28,2.95,3.06,100000
0109,20091215,1.30,1.33,1.27,1.27,4251325
0110,20091215,0.51,0.51,0.49,0.49,490000
0111,20091215,1.83,1.87,1.82,1.87,382000
0112,20091215,1.60,1.60,1.60,1.60,0
0113,20091215,4.14,4.18,4.13,4.17,429500
0114,20091215,0.94,1.00,0.94,1.01,335000
0115,20091215,0.12,0.12,0.12,0.12,0
0116,20091215,8.84,8.85,8.67,8.72,298000
0117,20091215,0.68,0.68,0.65,0.66,204000
0118,20091215,0.69,0.73,0.69,0.73,42000
0119,20091215,11.60,11.60,10.90,11.00,15653980
0120,20091215,0.25,0.25,0.25,0.25,600000
0121,20091215,0.193,0.198,0.193,0.194,2430000
0122,20091215,0.40,0.40,0.395,0.395,216000
0123,20091215,2.52,2.52,2.35,2.37,165623104
0124,20091215,1.67,1.82,1.66,1.80,2916000
0125,20091215,3.74,3.74,3.50,3.60,82000
0126,20091215,1.22,1.25,1.21,1.25,694000
0127,20091215,12.80,13.04,12.74,12.98,149545
0128,20091215,0.36,0.36,0.35,0.35,124000
0129,20091215,1.31,1.32,1.29,1.29,1054076
0130,20091215,1.00,1.00,1.00,1.00,30000
0131,20091215,2.16,2.20,2.13,2.20,168000
0132,20091215,0.203,0.228,0.203,0.208,122000
0133,20091215,17.50,17.70,17.40,17.52,95000
0135,20091215,10.10,10.20,9.98,9.98,20406000
0136,20091215,1.07,1.07,1.04,1.06,755000
0137,20091215,2.60,2.65,2.60,2.61,652000
0138,20091215,1.12,1.16,1.12,1.16,209200
0139,20091215,0.133,0.133,0.13,0.132,6275000
0140,20091215,0.15,0.15,0.15,0.15,0
0141,20091215,0.90,0.90,0.90,0.90,0
0142,20091215,4.65,4.68,4.59,4.64,7165542
0143,20091215,0.061,0.061,0.061,0.061,150000
0144,20091215,23.20,23.25,22.65,23.15,5770662
0145,20091215,4.07,4.30,3.70,3.80,3072000
0146,20091215,1.63,1.63,1.63,1.63,0
0147,20091215,1.04,1.04,0.97,0.97,1815000
0148,20091215,30.70,30.70,29.50,29.60,1059459
0149,20091215,0.129,0.131,0.126,0.128,139114496
0151,20091215,5.35,5.36,5.31,5.35,34974764
0152,20091215,0.63,0.63,0.61,0.62,131799504
0154,20091215,2.40,2.42,2.30,2.36,5519000
0155,20091215,0.16,0.173,0.156,0.172,265251104
0156,20091215,0.255,0.255,0.246,0.249,26736000
0157,20091215,1.37,1.39,1.35,1.39,1015000
0158,20091215,74.00,74.50,73.90,73.90,3000
0159,20091215,1.16,1.17,1.09,1.10,20000
0160,20091215,2.79,2.79,2.70,2.73,1630000
0161,20091215,2.51,2.56,2.50,2.55,586000
0162,20091215,0.265,0.305,0.265,0.295,23526000
0163,20091215,1.66,1.72,1.66,1.71,2424000
0164,20091215,0.218,0.218,0.213,0.213,1625000
0165,20091215,18.14,18.14,17.80,17.82,5212770
0166,20091215,0.345,0.35,0.34,0.345,28992000
0167,20091215,0.198,0.199,0.197,0.198,1051500
0168,20091215,40.00,40.10,39.60,40.05,3604358
0169,20091215,0.34,0.34,0.34,0.345,200000
0170,20091215,5.45,5.45,5.45,5.45,0
0171,20091215,2.56,2.72,2.55,2.71,69798000
0172,20091215,0.65,0.66,0.63,0.65,6020000
0173,20091215,2.93,3.04,2.86,2.90,32145044
0174,20091215,0.79,0.79,0.79,0.79,0
0175,20091215,4.35,4.49,4.28,4.40,100079504
0176,20091215,0.425,0.425,0.415,0.425,1346000
0177,20091215,7.09,7.09,6.75,6.82,5761080
0178,20091215,4.94,5.00,4.91,5.00,912000
0179,20091215,3.06,3.06,3.01,3.04,1507776
0180,20091215,0.40,0.40,0.40,0.40,0
0181,20091215,0.68,0.68,0.65,0.67,80000
0182,20091215,0.88,0.89,0.85,0.85,46720000
0183,20091215,4.90,4.90,4.90,4.90,0
0184,20091215,3.89,3.89,3.80,3.85,62000
0185,20091215,0.147,0.147,0.131,0.131,1440000
0186,20091215,0.68,0.75,0.68,0.70,424000
0187,20091215,3.25,3.25,3.25,3.25,0
0188,20091215,0.23,0.238,0.224,0.23,126000
0189,20091215,1.61,1.76,1.60,1.63,10459282
0190,20091215,0.63,0.64,0.62,0.63,7208438
0191,20091215,0.475,0.48,0.475,0.48,81000
0192,20091215,0.01,0.01,0.01,0.01,0
0193,20091215,0.074,0.074,0.067,0.07,207610000
0194,20091215,7.70,7.88,7.68,7.87,48000
0195,20091215,2.53,2.53,2.53,2.53,0
0196,20091215,1.62,1.62,1.59,1.61,1196000
0197,20091215,0.81,0.81,0.78,0.80,16612500
0198,20091215,0.325,0.325,0.30,0.315,47924500
0199,20091215,1.15,1.19,1.15,1.18,242200
0200,20091215,3.93,3.96,3.84,3.86,7010000
0201,20091215,0.161,0.161,0.158,0.16,800000
0202,20091215,0.107,0.117,0.107,0.117,1000190016
0203,20091215,4.87,5.07,4.86,4.88,46679872
0204,20091215,1.45,1.49,1.45,1.48,166000
0205,20091215,0.247,0.247,0.239,0.239,50000
0207,20091215,0.75,0.75,0.75,0.75,0
0208,20091215,1.77,1.79,1.75,1.75,9180000
0209,20091215,0.60,0.60,0.59,0.59,76000
0210,20091215,6.50,6.75,6.39,6.71,4068640
0211,20091215,0.016,0.016,0.016,0.016,0
0212,20091215,12.50,12.50,12.50,12.50,0
0213,20091215,0.52,0.52,0.52,0.52,280000
0214,20091215,1.31,1.34,1.24,1.28,1104595
0215,20091215,1.28,1.29,1.27,1.27,6275005
0216,20091215,1.13,1.13,1.13,1.13,300000
0217,20091215,0.83,0.85,0.79,0.80,8446000
0218,20091215,3.80,3.80,3.71,3.75,650000
0219,20091215,0.80,0.80,0.80,0.80,10000
0220,20091215,5.50,5.55,5.39,5.53,11850200
0221,20091215,0.305,0.35,0.295,0.32,96783648
0222,20091215,3.70,3.72,3.63,3.67,328000
0223,20091215,0.435,0.435,0.435,0.435,0
0224,20091215,0.69,0.69,0.69,0.69,0
0225,20091215,6.55,6.66,6.55,6.63,28000
0226,20091215,2.86,2.87,2.76,2.78,591000
0227,20091215,1.15,1.16,1.13,1.14,1792000
0228,20091215,0.415,0.43,0.415,0.425,79284000
0229,20091215,0.72,0.73,0.72,0.73,939000
0230,20091215,3.00,3.06,2.88,2.94,19222440
0231,20091215,0.163,0.171,0.159,0.171,2467000
0232,20091215,0.405,0.415,0.395,0.395,25286000
0233,20091215,1.36,1.39,1.33,1.36,14660000
0234,20091215,0.133,0.139,0.133,0.139,268900
0235,20091215,0.56,0.57,0.55,0.56,37055000
0236,20091215,1.18,1.18,1.18,1.18,0
0237,20091215,4.20,4.20,4.20,4.20,0
0239,20091215,1.59,1.59,1.59,1.59,0
0240,20091215,0.265,0.265,0.255,0.265,1390000
0241,20091215,0.92,1.02,0.91,1.02,134716992
0242,20091215,5.03,5.16,4.95,5.00,13772559
0243,20091215,0.44,0.44,0.43,0.44,820000
0244,20091215,0.295,0.295,0.295,0.295,53000
0245,20091215,0.215,0.215,0.208,0.21,42253000
0246,20091215,13.08,13.08,12.76,12.86,2953500
0247,20091215,32.25,32.25,32.25,32.25,0
0248,20091215,0.239,0.239,0.239,0.245,16000
0250,20091215,0.054,0.055,0.053,0.053,5300000
0251,20091215,3.48,3.48,3.45,3.48,86000
0252,20091215,1.96,1.96,1.96,1.96,0
0253,20091215,0.91,0.91,0.91,0.91,0
0254,20091215,0.211,0.211,0.211,0.211,0
0255,20091215,4.10,4.10,4.09,4.09,10000
0256,20091215,0.79,0.82,0.79,0.82,15698000
0257,20091215,3.82,3.85,3.77,3.78,4045000
0258,20091215,3.60,3.60,3.52,3.55,254000
0259,20091215,0.62,0.62,0.62,0.62,0
0260,20091215,0.365,0.365,0.35,0.36,3480000
0261,20091215,0.018,0.024,0.018,0.024,1589741440
0262,20091215,0.55,0.55,0.55,0.55,260000
0263,20091215,0.246,0.25,0.24,0.242,26548000
0264,20091215,0.54,0.56,0.54,0.56,76000
0265,20091215,0.58,0.58,0.54,0.54,55000
0266,20091215,7.22,7.22,7.22,7.22,4000
0267,20091215,22.05,22.05,21.70,21.85,6857087
0268,20091215,1.83,1.84,1.81,1.82,6056000
0269,20091215,0.155,0.155,0.143,0.153,41893000
0270,20091215,4.37,4.37,4.26,4.27,5887031
0271,20091215,0.68,0.68,0.68,0.68,33000
0272,20091215,4.68,4.68,4.51,4.53,10260600
0273,20091215,0.62,0.64,0.60,0.61,17539492
0274,20091215,0.435,0.465,0.435,0.445,57949040
0275,20091215,0.63,0.65,0.61,0.62,2181287
0276,20091215,5.45,5.45,5.23,5.25,12690535
0277,20091215,3.30,3.30,3.30,3.30,0
0278,20091215,2.50,2.55,2.50,2.55,44000
0279,20091215,0.59,0.59,0.52,0.53,21990888
0280,20091215,0.79,0.81,0.78,0.80,872000
0281,20091215,0.33,0.34,0.33,0.34,1040000
0282,20091215,1.08,1.08,1.07,1.07,1132000
0283,20091215,3.57,3.57,3.47,3.50,12000
0285,20091215,6.46,6.50,6.28,6.38,3565000
0286,20091215,0.315,0.315,0.305,0.31,5680009
0287,20091215,3.85,3.85,3.85,3.85,0
0288,20091215,0.76,0.79,0.76,0.76,565000
0289,20091215,10.70,10.84,10.70,10.84,11000
0290,20091215,0.38,0.39,0.37,0.37,162000
0291,20091215,26.90,27.70,26.75,27.55,7497957
0292,20091215,0.56,0.56,0.52,0.54,848162
0293,20091215,14.72,14.72,14.42,14.56,5222861
0294,20091215,1.48,1.50,1.48,1.49,125000
0295,20091215,0.044,0.044,0.044,0.044,0
0296,20091215,0.90,0.90,0.86,0.90,965000
0297,20091215,4.54,4.57,4.37,4.43,20196000
0298,20091215,0.50,0.50,0.475,0.50,3047000
0299,20091215,0.99,0.99,0.97,0.98,608000
0300,20091215,6.85,6.89,6.81,6.85,316808
0302,20091215,78.85,79.20,76.10,77.35,360000
0303,20091215,78.60,80.35,78.55,78.80,510021
0304,20091215,1.50,1.50,1.50,1.50,0
0305,20091215,1.14,1.16,1.14,1.15,230000
0306,20091215,1.20,1.20,1.20,1.20,0
0307,20091215,0.116,0.129,0.111,0.122,3332000
0308,20091215,2.21,2.32,2.18,2.28,60962244
0309,20091215,0.27,0.29,0.27,0.275,647000
0310,20091215,1.88,1.96,1.87,1.95,5215600
0311,20091215,0.82,0.84,0.81,0.84,1582000
0313,20091215,0.46,0.48,0.445,0.455,32730000
0315,20091215,5.94,5.96,5.20,5.96,307000
0316,20091215,36.50,36.70,36.15,36.45,1030975
0317,20091215,13.60,13.60,13.38,13.60,364000
0318,20091215,0.217,0.217,0.206,0.21,56500000
0319,20091215,2.40,2.40,2.34,2.37,2324000
0320,20091215,0.68,0.68,0.67,0.67,248000
0321,20091215,8.11,8.25,8.00,8.01,10821622
0322,20091215,20.40,20.55,19.94,20.35,10653710
0323,20091215,5.85,5.93,5.65,5.71,29244278
0326,20091215,0.188,0.19,0.182,0.186,24578550
0328,20091215,2.94,3.00,2.94,2.97,504000
0329,20091215,0.183,0.186,0.178,0.178,3856000
0330,20091215,52.15,52.40,51.00,51.25,7703145
0331,20091215,2.20,2.60,2.16,2.55,1104821632
0332,20091215,0.228,0.23,0.225,0.226,3982000
0333,20091215,0.54,0.54,0.53,0.54,972000
0334,20091215,0.25,0.27,0.25,0.26,3908000
0335,20091215,0.98,1.02,0.98,1.02,60000
0336,20091215,8.09,8.09,7.80,7.99,19127018
0337,20091215,5.72,5.72,5.41,5.50,668000
0338,20091215,3.20,3.21,3.10,3.13,22420400
0339,20091215,0.46,0.46,0.46,0.46,0
0340,20091215,0.255,0.255,0.25,0.255,11646000
0341,20091215,18.34,18.42,18.06,18.08,288000
0342,20091215,0.86,0.88,0.77,0.87,13936096
0343,20091215,0.44,0.44,0.425,0.43,1546200
0345,20091215,5.37,5.37,5.25,5.27,574000
0346,20091215,0.79,0.80,0.78,0.80,14300000
0347,20091215,17.46,18.16,17.32,17.62,15733094
0348,20091215,0.38,0.38,0.37,0.375,2044000
0349,20091215,17.38,17.68,17.38,17.50,407079
0350,20091215,3.45,3.45,3.25,3.35,1120000
0351,20091215,0.174,0.175,0.17,0.175,50860000
0352,20091215,0.60,0.60,0.60,0.60,0
0353,20091215,0.119,0.121,0.117,0.119,43022000
0355,20091215,0.57,0.57,0.54,0.56,9908600
0356,20091215,0.48,0.48,0.48,0.48,0
0357,20091215,9.18,9.18,9.10,9.15,125000
0358,20091215,19.30,19.46,18.94,19.02,11419475
0359,20091215,1.07,1.13,1.07,1.09,2124000
0360,20091215,1.85,1.85,1.80,1.81,100000
0361,20091215,0.385,0.385,0.385,0.385,0
0362,20091215,0.26,0.275,0.255,0.27,103130000
0363,20091215,44.75,44.85,42.55,42.80,2339648
0364,20091215,0.47,0.49,0.46,0.47,27777110
0365,20091215,0.29,0.29,0.29,0.29,18000
0366,20091215,3.25,3.30,3.20,3.21,786000
0367,20091215,0.81,0.82,0.81,0.82,598401
0368,20091215,3.58,3.58,3.54,3.56,1947300
0369,20091215,2.35,2.37,2.35,2.37,14040
0370,20091215,0.31,0.31,0.285,0.30,8226000
0371,20091215,2.51,2.53,2.46,2.47,4571568
0372,20091215,0.51,0.52,0.495,0.50,2031140
0373,20091215,20.85,20.85,20.85,20.85,0
0374,20091215,2.23,2.25,2.22,2.22,184050
0375,20091215,5.90,5.90,5.75,5.88,116000
0376,20091215,0.10,0.10,0.10,0.10,0
0377,20091215,0.85,0.85,0.85,0.85,0
0378,20091215,1.55,1.55,1.55,1.55,0
0379,20091215,0.375,0.38,0.36,0.36,3760000
0380,20091215,0.07,0.072,0.069,0.071,19760000
0381,20091215,0.46,0.48,0.44,0.44,101910000
0382,20091215,0.445,0.47,0.44,0.465,42234096
0383,20091215,1.26,1.30,1.26,1.26,40000
0384,20091215,3.70,3.70,3.63,3.66,8817000
0385,20091215,0.40,0.40,0.385,0.39,556000
0386,20091215,6.88,6.97,6.80,6.86,255410560
0387,20091215,0.59,0.59,0.58,0.58,280000
0388,20091215,140.60,140.60,137.50,137.70,2782805
0389,20091215,1.62,1.62,1.57,1.57,8660000
0390,20091215,6.18,6.19,6.09,6.13,12716174
0391,20091215,0.93,0.95,0.83,0.94,8896000
0392,20091215,52.00,52.00,51.00,51.15,2041878
0393,20091215,2.77,2.92,2.77,2.82,2184000
0395,20091215,0.485,0.485,0.44,0.455,5972000
0396,20091215,1.18,1.18,1.17,1.17,90000
0397,20091215,0.72,0.74,0.68,0.69,47742028
0398,20091215,1.68,1.69,1.66,1.68,1194000
0399,20091215,0.55,0.57,0.51,0.56,37923000
0402,20091215,0.73,0.73,0.73,0.73,0
0403,20091215,0.57,0.59,0.56,0.57,9562400
0404,20091215,1.22,1.25,1.20,1.24,1212000
0405,20091215,2.96,2.99,2.93,2.94,2677000
0406,20091215,1.44,1.46,1.39,1.39,1370000
0408,20091215,6.50,6.50,6.42,6.45,588000
0409,20091215,0.475,0.475,0.475,0.475,0
0410,20091215,4.13,4.18,4.05,4.08,5932500
0411,20091215,4.40,4.40,4.40,4.40,0
0412,20091215,0.395,0.395,0.38,0.38,23372000
0413,20091215,0.57,0.58,0.57,0.57,816000
0416,20091215,3.36,3.36,3.36,3.36,0
0417,20091215,2.28,2.29,2.20,2.29,208000
0418,20091215,0.465,0.465,0.45,0.46,1414000
0419,20091215,0.064,0.064,0.061,0.062,103596248
0420,20091215,1.35,1.35,1.25,1.30,5078000
0422,20091215,1.60,1.62,1.56,1.60,2825000
0423,20091215,1.95,1.95,1.95,1.95,42000
0425,20091215,11.70,11.96,11.40,11.90,3268300
0426,20091215,0.355,0.355,0.34,0.34,168000
0428,20091215,4.26,4.26,4.15,4.15,38000
0430,20091215,0.124,0.127,0.124,0.127,120000
0431,20091215,0.375,0.395,0.375,0.395,48000
0432,20091215,2.12,2.15,2.11,2.14,394000
0433,20091215,0.40,0.405,0.39,0.405,13502500
0435,20091215,1.90,1.91,1.88,1.91,1429000
0438,20091215,0.86,0.86,0.83,0.84,7028000
0439,20091215,0.025,0.025,0.025,0.025,0
0440,20091215,44.00,44.00,42.45,43.90,31200
0444,20091215,0.77,0.84,0.77,0.84,120000
0448,20091215,0.50,0.50,0.495,0.50,427683
0449,20091215,5.78,5.78,5.55,5.55,1234000
0450,20091215,2.51,2.56,2.50,2.50,140000
0451,20091215,1.60,1.60,1.60,1.60,0
0455,20091215,0.91,1.00,0.90,0.95,3960000
0456,20091215,0.265,0.265,0.265,0.265,0
0457,20091215,0.73,0.73,0.73,0.73,0
0458,20091215,1.42,1.42,1.41,1.41,41000
0462,20091215,1.80,1.80,1.56,1.59,20388000
0464,20091215,0.495,0.50,0.48,0.48,4068000
0465,20091215,1.75,1.78,1.74,1.75,1268000
0467,20091215,0.53,0.53,0.48,0.51,10244000
0469,20091215,0.235,0.245,0.235,0.236,524000
0471,20091215,0.131,0.134,0.128,0.13,5077500
0472,20091215,0.75,0.77,0.71,0.76,1942500
0474,20091215,1.00,1.08,1.00,1.04,20028000
0475,20091215,0.475,0.48,0.47,0.48,424000
0476,20091215,0.46,0.47,0.445,0.46,3605000
0477,20091215,1.15,1.18,1.15,1.15,1452000
0479,20091215,0.025,0.025,0.025,0.025,0
0480,20091215,3.37,3.43,3.36,3.41,617600
0482,20091215,2.30,2.41,2.30,2.36,1988000
0483,20091215,1.50,1.50,1.44,1.48,616000
0485,20091215,0.315,0.325,0.315,0.32,847052
0487,20091215,0.325,0.33,0.32,0.325,1032000
0488,20091215,0.134,0.135,0.133,0.134,8454600
0489,20091215,11.20,11.54,11.08,11.42,21197272
0491,20091215,0.059,0.071,0.058,0.064,121858000
0493,20091215,2.94,2.94,2.85,2.87,64360660
0494,20091215,34.00,34.05,33.30,33.60,6830390
0495,20091215,0.229,0.229,0.229,0.229,0
0496,20091215,2.00,2.00,1.92,1.92,386000
0497,20091215,0.237,0.237,0.231,0.232,22160000
0498,20091215,0.44,0.455,0.44,0.455,19989056
0499,20091215,1.10,1.20,1.10,1.20,44500
0500,20091215,0.56,0.58,0.55,0.55,27588942
0501,20091215,0.00,0.00,0.00,0.00,0
0502,20091215,0.58,0.58,0.58,0.58,0
0504,20091215,0.062,0.062,0.062,0.062,0
0505,20091215,1.13,1.13,1.12,1.12,415000
0506,20091215,7.31,7.40,7.27,7.36,3166600
0508,20091215,2.25,2.26,2.25,2.25,40000
0509,20091215,0.31,0.31,0.305,0.305,2705000
0511,20091215,35.85,36.20,35.65,35.90,249133
0512,20091215,0.60,0.63,0.57,0.60,640000
0513,20091215,2.25,2.29,2.25,2.29,327000
0515,20091215,1.24,1.26,1.23,1.26,1558000
0516,20091215,0.201,0.214,0.197,0.214,1164000
0517,20091215,3.37,3.37,3.25,3.26,5002000
0518,20091215,1.63,1.63,1.57,1.58,210000
0519,20091215,0.275,0.275,0.275,0.275,0
0521,20091215,0.60,0.60,0.57,0.57,11485875
0522,20091215,72.25,73.30,69.70,70.10,816907
0524,20091215,0.47,0.475,0.47,0.475,40000
0525,20091215,3.15,3.15,3.11,3.12,8275912
0526,20091215,0.30,0.31,0.30,0.31,1650000
0527,20091215,0.76,0.76,0.76,0.76,492000
0528,20091215,0.375,0.375,0.375,0.375,20000
0528,20091215,0.375,0.375,0.375,0.375,20000
0529,20091215,1.20,1.20,1.20,1.20,100000
0530,20091215,0.98,0.98,0.96,0.96,120000
0531,20091215,1.22,1.24,1.21,1.21,387000
0532,20091215,0.73,0.73,0.73,0.73,0
0533,20091215,2.06,2.09,2.06,2.09,122000
0535,20091215,0.159,0.159,0.154,0.156,2476000
0536,20091215,0.86,0.88,0.86,0.87,106000
0538,20091215,6.87,6.99,6.74,6.98,716400
0539,20091215,1.56,1.65,1.55,1.65,8905000
0542,20091215,0.082,0.083,0.082,0.083,1440000
0543,20091215,1.64,1.70,1.62,1.67,1766000
0544,20091215,0.182,0.195,0.182,0.188,642000
0546,20091215,4.87,4.89,4.78,4.86,1872000
0547,20091215,0.239,0.24,0.238,0.238,2254000
0548,20091215,3.71,3.78,3.71,3.74,2342000
0549,20091215,0.68,0.68,0.68,0.68,240000
0550,20091215,0.88,0.88,0.88,0.88,26000
0551,20091215,23.10,23.10,22.05,22.25,1559933
0552,20091215,3.93,3.93,3.86,3.89,9247950
0553,20091215,2.25,2.25,2.19,2.19,934000
0554,20091215,0.34,0.34,0.335,0.34,800000
0555,20091215,0.84,0.84,0.78,0.79,30275000
0556,20091215,1.30,1.38,1.30,1.37,1510000
0557,20091215,0.84,0.84,0.84,0.84,2000
0558,20091215,1.12,1.23,1.12,1.20,4045000
0559,20091215,0.19,0.192,0.188,0.189,4312800
0560,20091215,1.31,1.36,1.31,1.32,326000
0563,20091215,4.95,4.95,4.95,4.95,0
0565,20091215,0.26,0.265,0.26,0.26,765000
0566,20091215,1.38,1.42,1.35,1.37,130330000
0567,20091215,0.64,0.67,0.49,0.495,21242000
0568,20091215,1.20,1.22,1.16,1.18,3492000
0568,20091215,1.20,1.22,1.16,1.18,3492000
0569,20091215,5.70,5.73,5.64,5.70,1473000
0570,20091215,0.74,0.75,0.73,0.73,1116000
0571,20091215,1.05,1.06,1.04,1.05,610000
0572,20091215,0.29,0.29,0.29,0.29,0
0573,20091215,3.08,3.12,3.08,3.08,20000
0575,20091215,0.211,0.216,0.208,0.211,15154000
0576,20091215,7.60,7.60,7.43,7.49,6104496
0577,20091215,0.65,0.65,0.65,0.65,30000
0578,20091215,0.40,0.42,0.395,0.40,8381000
0581,20091215,2.51,2.62,2.46,2.56,1346000
0582,20091215,2.53,2.53,2.41,2.41,95000
0583,20091215,1.40,1.40,1.30,1.38,476000
0585,20091215,0.122,0.122,0.117,0.118,27249266
0586,20091215,0.00,0.00,0.00,0.00,0
0587,20091215,1.83,1.88,1.80,1.85,6582000
0588,20091215,2.75,2.78,2.71,2.74,5060000
0589,20091215,24.25,30.00,24.15,25.50,1778083
0590,20091215,5.68,5.90,5.66,5.89,200000
0591,20091215,4.54,4.54,4.40,4.42,1961000
0592,20091215,0.42,0.425,0.42,0.42,268000
0593,20091215,3.90,3.90,3.90,3.90,0
0595,20091215,0.93,0.94,0.91,0.92,1344000
0597,20091215,0.25,0.255,0.247,0.255,12428400
0598,20091215,2.04,2.04,1.92,1.95,4986600
0599,20091215,0.95,0.95,0.93,0.93,198000
0600,20091215,0.225,0.225,0.225,0.225,8000
0601,20091215,0.24,0.24,0.24,0.24,0
0602,20091215,0.435,0.44,0.435,0.435,265000
0603,20091215,0.91,0.92,0.88,0.90,15367410
0604,20091215,3.60,3.67,3.52,3.55,19463616
0605,20091215,0.40,0.40,0.395,0.40,356000
0606,20091215,10.50,10.50,10.16,10.46,4981374
0607,20091215,0.48,0.48,0.48,0.48,0
0608,20091215,1.66,1.66,1.66,1.66,0
0609,20091215,0.65,0.65,0.65,0.65,0
0610,20091215,1.73,1.73,1.73,1.73,0
0611,20091215,1.74,1.75,1.69,1.69,158000
0612,20091215,0.201,0.218,0.184,0.202,66640000
0613,20091215,0.103,0.104,0.102,0.104,9024000
0616,20091215,0.33,0.34,0.33,0.335,525098
0617,20091215,2.31,2.31,2.27,2.30,808162
0618,20091215,0.40,0.405,0.39,0.40,2498000
0619,20091215,0.103,0.103,0.101,0.102,600000
0620,20091215,0.045,0.049,0.045,0.047,8301692
0621,20091215,2.20,2.21,2.15,2.18,520840
0622,20091215,0.154,0.154,0.146,0.148,37259448
0623,20091215,2.48,2.51,2.45,2.48,1629000
0625,20091215,3.47,3.48,3.40,3.46,338000
0626,20091215,4.40,4.53,4.33,4.50,788000
0627,20091215,0.014,0.014,0.014,0.014,0
0628,20091215,0.28,0.28,0.28,0.28,0
0629,20091215,1.49,1.50,1.44,1.49,999000
0630,20091215,1.12,1.15,1.04,1.09,40712000
0631,20091215,9.10,9.80,8.97,9.02,27667024
0632,20091215,1.06,1.17,0.97,1.15,66113000
0633,20091215,1.63,1.63,1.58,1.59,3080000
0635,20091215,2.53,2.53,2.52,2.52,15000
0636,20091215,3.82,3.83,3.75,3.79,1184000
0637,20091215,0.90,0.91,0.89,0.90,402000
0638,20091215,2.24,2.27,2.23,2.26,54000
0639,20091215,7.74,7.78,7.45,7.50,22030192
0641,20091215,3.80,3.80,3.65,3.76,98000
0643,20091215,0.395,0.435,0.39,0.395,1212000
0645,20091215,0.87,0.89,0.74,0.83,10190000
0646,20091215,0.175,0.175,0.175,0.175,0
0647,20091215,0.176,0.18,0.174,0.18,632000
0648,20091215,0.072,0.072,0.07,0.07,90752000
0650,20091215,1.21,1.21,1.12,1.12,450000
0651,20091215,0.27,0.27,0.26,0.27,4733000
0653,20091215,6.96,7.18,6.96,7.00,646000
0655,20091215,0.79,0.79,0.76,0.76,974115
0656,20091215,5.72,5.72,5.60,5.65,1702500
0657,20091215,0.18,0.18,0.18,0.18,0
0658,20091215,19.30,19.32,18.90,19.00,7534900
0659,20091215,14.50,14.60,14.36,14.40,997633
0660,20091215,0.158,0.165,0.154,0.163,3191050
0661,20091215,0.75,0.75,0.72,0.73,19792000
0662,20091215,2.68,2.79,2.66,2.79,14000
0663,20091215,0.15,0.153,0.145,0.15,40780000
0665,20091215,4.83,4.85,4.83,4.84,1398930
0666,20091215,0.193,0.194,0.193,0.194,260000
0667,20091215,1.83,1.83,1.76,1.80,562169
0668,20091215,1.76,1.80,1.72,1.72,1066000
0669,20091215,6.31,6.45,6.31,6.33,1984386
0670,20091215,2.84,2.86,2.80,2.80,1582000
0672,20091215,2.86,2.86,2.78,2.81,1080000
0673,20091215,0.54,0.54,0.495,0.50,414000
0674,20091215,0.20,0.20,0.20,0.20,600000
0675,20091215,0.37,0.37,0.37,0.37,0
0676,20091215,1.36,1.36,1.36,1.36,0
0677,20091215,0.56,0.57,0.55,0.56,2284000
0678,20091215,1.79,1.84,1.75,1.78,206000
0679,20091215,0.405,0.405,0.405,0.405,128000
0680,20091215,0.12,0.12,0.116,0.118,35950000
0681,20091215,0.32,0.34,0.305,0.315,43856000
0682,20091215,8.40,8.40,8.00,8.15,15759265
0683,20091215,43.00,43.00,41.25,41.70,3565185
0684,20091215,1.99,2.02,1.96,2.00,322000
0685,20091215,1.16,1.16,1.11,1.16,27000
0686,20091215,0.63,0.63,0.61,0.61,140000
0687,20091215,1.48,1.48,1.40,1.41,722000
0688,20091215,18.00,18.00,17.16,17.26,41259804
0689,20091215,0.20,0.20,0.185,0.188,90201104
0690,20091215,0.63,0.63,0.59,0.61,32643000
0691,20091215,6.00,6.05,5.85,5.91,9544600
0692,20091215,0.45,0.50,0.445,0.475,5092000
0693,20091215,1.33,1.35,1.33,1.34,597000
0694,20091215,4.90,4.95,4.85,4.90,8260871
0696,20091215,7.85,7.85,7.45,7.58,246717
0697,20091215,1.92,1.94,1.77,1.79,219452992
0698,20091215,0.25,0.25,0.245,0.247,1400000
0700,20091215,160.00,164.10,158.20,161.40,5648941
0701,20091215,0.192,0.192,0.185,0.185,2100000
0702,20091215,0.22,0.224,0.216,0.222,5480000
0703,20091215,0.48,0.48,0.48,0.48,0
0704,20091215,0.70,0.70,0.70,0.70,0
0705,20091215,0.42,0.44,0.42,0.425,1528000
0706,20091215,0.46,0.465,0.445,0.45,3970000
0707,20091215,0.58,0.60,0.50,0.58,157008000
0708,20091215,0.315,0.34,0.315,0.34,30000
0709,20091215,2.36,2.47,2.33,2.45,1784000
0710,20091215,2.86,2.91,2.84,2.90,434000
0711,20091215,0.52,0.53,0.51,0.52,1542000
0712,20091215,2.77,2.77,2.63,2.65,6596000
0713,20091215,0.34,0.34,0.33,0.33,568000
0715,20091215,0.71,0.71,0.69,0.70,40542000
0716,20091215,1.22,1.22,1.17,1.18,9157131
0717,20091215,0.465,0.47,0.46,0.47,607600
0718,20091215,0.395,0.395,0.39,0.395,587000
0719,20091215,2.86,2.90,2.85,2.90,762000
0720,20091215,1.06,1.07,1.02,1.03,5090868
0721,20091215,0.135,0.137,0.13,0.134,4680000
0722,20091215,2.18,2.18,2.18,2.18,0
0723,20091215,0.81,0.81,0.75,0.77,69221248
0724,20091215,0.91,0.92,0.87,0.91,333520000
0725,20091215,0.67,0.67,0.67,0.67,0
0726,20091215,0.52,0.55,0.48,0.54,958000
0727,20091215,0.38,0.38,0.37,0.375,590000
0728,20091215,3.36,3.38,3.32,3.34,45639116
0729,20091215,0.20,0.229,0.20,0.212,119060000
0730,20091215,0.50,0.50,0.475,0.49,1165000
0731,20091215,0.81,0.81,0.79,0.79,286000
0732,20091215,7.19,7.23,7.10,7.14,594000
0733,20091215,2.61,2.63,2.48,2.48,1984000
0735,20091215,0.61,0.62,0.60,0.61,20600000
0736,20091215,0.112,0.112,0.101,0.104,42205000
0737,20091215,4.66,4.68,4.63,4.66,453858
0738,20091215,1.86,1.86,1.81,1.85,1744000
0739,20091215,2.35,2.55,2.35,2.52,12024000
0743,20091215,4.55,4.55,4.45,4.50,2011577
0745,20091215,0.153,0.157,0.153,0.155,820000
0746,20091215,3.83,3.83,3.77,3.77,1160000
0747,20091215,0.60,0.60,0.60,0.60,0
0749,20091215,0.23,0.23,0.23,0.23,16000
0750,20091215,3.52,3.76,3.47,3.66,9670000
0751,20091215,7.74,8.01,7.74,7.98,10589830
0752,20091215,1.68,1.68,1.63,1.66,1788000
0753,20091215,6.09,6.09,5.83,5.91,33054272
0754,20091215,12.54,12.54,12.18,12.30,3770000
0755,20091215,0.35,0.36,0.35,0.355,13103000
0756,20091215,1.95,2.00,1.95,2.00,4664000
0757,20091215,2.17,2.22,2.14,2.15,5025000
0758,20091215,0.285,0.30,0.28,0.30,524000
0759,20091215,0.171,0.238,0.171,0.20,567086
0760,20091215,0.35,0.51,0.31,0.51,43650000
0761,20091215,0.205,0.22,0.205,0.213,24768000
0762,20091215,10.12,10.22,10.06,10.18,16314569
0763,20091215,43.30,44.00,42.50,43.90,1694015
0764,20091215,0.70,0.70,0.66,0.67,28000
0765,20091215,0.78,0.80,0.77,0.79,328000
0766,20091215,0.173,0.176,0.168,0.173,5900000
0767,20091215,0.131,0.14,0.13,0.139,1780000
0768,20091215,0.127,0.127,0.127,0.127,0
0769,20091215,1.66,1.66,1.63,1.65,2458000
0770,20091215,1.60,1.60,1.60,1.60,0
0771,20091215,1.72,1.72,1.69,1.70,158000
0773,20091215,9.00,9.00,8.55,8.64,6474800
0789,20091215,0.91,0.93,0.88,0.91,7880000
0794,20091215,1.21,1.21,1.20,1.20,180000
0800,20091215,3.30,3.38,3.27,3.38,772000
0802,20091215,10.58,10.72,10.58,10.72,216781
0806,20091215,4.00,4.05,3.96,4.00,557000
0808,20091215,1.31,1.32,1.30,1.30,1437687
0809,20091215,1.88,1.90,1.85,1.89,1436000
0810,20091215,0.198,0.199,0.194,0.198,2260000
0811,20091215,3.26,3.26,3.15,3.19,1410000
0812,20091215,0.27,0.27,0.235,0.247,234000
0813,20091215,16.20,16.20,15.62,15.72,30305068
0814,20091215,6.49,6.63,6.45,6.59,358000
0817,20091215,2.82,2.82,2.70,2.76,20489918
0818,20091215,4.00,4.08,3.95,4.02,8262600
0819,20091215,3.45,3.52,3.20,3.30,27506646
0820,20091215,8.30,8.30,8.18,8.29,249500
0822,20091215,0.455,0.455,0.44,0.45,888000
0823,20091215,18.80,19.02,18.72,18.94,7300614
0825,20091215,7.40,7.59,7.35,7.39,2492400
0826,20091215,2.48,2.51,2.47,2.50,143000
0828,20091215,2.41,2.43,2.39,2.40,342000
0829,20091215,6.45,6.68,6.30,6.34,5404000
0832,20091215,2.38,2.38,2.17,2.28,4648000
0833,20091215,0.57,0.57,0.57,0.57,93000
0834,20091215,1.30,1.30,1.25,1.28,160000
0835,20091215,0.32,0.325,0.315,0.32,1010000
0836,20091215,15.06,15.06,14.84,14.96,16329004
0838,20091215,1.25,1.27,1.25,1.27,1228000
0840,20091215,0.93,0.93,0.90,0.92,592000
0841,20091215,2.57,2.67,2.54,2.56,2331000
0845,20091215,3.96,3.98,3.84,3.86,26200748
0846,20091215,2.29,2.31,2.23,2.23,2800000
0848,20091215,2.80,2.85,2.35,2.53,76043000
0850,20091215,0.54,0.57,0.495,0.53,152856992
0851,20091215,1.61,1.65,1.54,1.58,1500000
0852,20091215,1.76,1.78,1.70,1.74,1872000
0855,20091215,2.71,2.72,2.68,2.69,3320400
0856,20091215,2.00,2.10,1.99,2.09,30730000
0857,20091215,9.65,9.68,9.45,9.51,111626784
0858,20091215,1.97,1.97,1.97,1.97,0
0859,20091215,0.415,0.415,0.415,0.415,0
0860,20091215,0.78,0.84,0.78,0.82,7120000
0861,20091215,9.94,10.00,9.74,9.80,1361000
0862,20091215,6.20,6.20,5.62,5.96,182000
0866,20091215,2.29,2.29,2.20,2.24,2532000
0868,20091215,6.98,7.15,6.95,7.07,7319000
0869,20091215,0.75,0.77,0.68,0.74,2166000
0870,20091215,0.65,0.65,0.65,0.65,0
0874,20091215,5.60,5.66,5.46,5.50,2649000
0875,20091215,0.043,0.043,0.043,0.043,0
0876,20091215,0.60,0.62,0.60,0.62,52000
0878,20091215,5.22,5.22,5.12,5.12,142800
0880,20091215,4.36,4.42,4.34,4.39,14297825
0882,20091215,6.10,6.12,5.88,5.93,6481800
0883,20091215,12.20,12.20,12.02,12.12,58644504
0885,20091215,0.104,0.108,0.102,0.108,79397688
0886,20091215,3.09,3.10,3.00,3.09,3639000
0887,20091215,0.45,0.45,0.435,0.445,1130000
0888,20091215,0.73,0.74,0.73,0.73,160000
0889,20091215,1.03,1.03,1.03,1.03,56000
0891,20091215,2.76,2.80,2.71,2.75,8382000
0893,20091215,5.13,5.14,4.95,5.04,5230000
0894,20091215,2.62,2.62,2.62,2.62,40000
0896,20091215,1.11,1.11,1.11,1.11,312882
0897,20091215,0.089,0.092,0.088,0.09,156740224
0898,20091215,0.29,0.29,0.27,0.275,1590000
0899,20091215,0.27,0.275,0.265,0.27,2180000
0900,20091215,6.40,6.40,6.40,6.40,0
0901,20091215,0.073,0.074,0.073,0.073,3780000
0902,20091215,4.50,4.57,4.43,4.51,41165848
0903,20091215,4.76,4.79,4.61,4.71,6386217
0904,20091215,7.70,7.80,7.70,7.79,1980000
0905,20091215,0.13,0.13,0.13,0.13,240000
0906,20091215,9.10,9.75,9.04,9.58,8928000
0907,20091215,0.75,0.75,0.75,0.75,0
0908,20091215,0.89,0.91,0.88,0.89,2974000
0909,20091215,0.71,0.74,0.69,0.70,3291600
0910,20091215,0.285,0.29,0.28,0.29,33736000
0912,20091215,1.18,1.19,1.16,1.19,968000
0913,20091215,0.40,0.41,0.40,0.41,223000
0914,20091215,53.00,53.00,51.05,51.55,3245100
0915,20091215,0.50,0.50,0.48,0.495,528000
0916,20091215,9.89,10.14,9.71,9.80,171702000
0917,20091215,3.03,3.03,2.96,2.97,6378323
0918,20091215,0.35,0.375,0.35,0.37,7644000
0919,20091215,0.70,0.70,0.70,0.70,232000
0921,20091215,3.86,3.87,3.73,3.78,4311000
0922,20091215,0.44,0.46,0.435,0.46,11450000
0925,20091215,1.07,1.12,1.05,1.09,100472000
0927,20091215,1.56,1.59,1.56,1.57,310000
0928,20091215,0.40,0.40,0.40,0.40,0
0929,20091215,0.51,0.51,0.50,0.51,2650000
0930,20091215,2.09,2.09,2.04,2.07,18876522
0931,20091215,0.37,0.385,0.37,0.385,2315000
0933,20091215,10.00,10.02,9.96,10.02,1546000
0934,20091215,2.37,2.45,2.36,2.40,350000
0938,20091215,0.51,0.54,0.50,0.53,724000
0939,20091215,6.79,6.79,6.68,6.70,315298560
0941,20091215,71.80,71.95,70.80,71.70,17386048
0943,20091215,0.206,0.226,0.201,0.213,102795000
0945,20091215,135.00,135.80,134.10,134.90,331110
0952,20091215,0.40,0.40,0.395,0.395,548000
0959,20091215,0.20,0.203,0.20,0.202,109444000
0960,20091215,9.23,9.30,8.80,9.08,15688038
0963,20091215,2.70,2.70,2.65,2.68,20000
0966,20091215,26.70,27.25,26.70,27.00,991803
0968,20091215,4.05,4.15,4.05,4.12,930000
0969,20091215,1.09,1.09,0.98,0.99,7226000
0970,20091215,0.62,0.65,0.61,0.64,15856000
0978,20091215,0.154,0.156,0.146,0.153,4830000
0979,20091215,0.84,1.02,0.84,1.01,8663660
0980,20091215,21.20,21.50,20.65,20.75,304000
0981,20091215,0.47,0.475,0.46,0.465,62788200
0982,20091215,8.06,8.08,8.06,8.07,222000
0983,20091215,12.40,12.44,12.14,12.32,327751
0984,20091215,13.50,13.60,13.40,13.40,64000
0985,20091215,0.255,0.255,0.249,0.25,6281404
0986,20091215,0.71,0.76,0.70,0.70,1238000
0987,20091215,0.83,0.84,0.81,0.84,1532000
0988,20091215,1.20,1.21,1.16,1.19,9474080
0989,20091215,0.16,0.17,0.157,0.16,5477000
0990,20091215,4.54,4.54,4.42,4.47,2118600
0991,20091215,3.36,3.45,3.35,3.39,48808276
0992,20091215,4.71,4.75,4.61,4.65,36036224
0993,20091215,0.41,0.465,0.41,0.43,41002000
0995,20091215,5.50,5.50,5.43,5.49,988000
0996,20091215,1.87,1.91,1.87,1.91,294000
0997,20091215,1.27,1.27,1.27,1.27,10000
0998,20091215,6.80,6.81,6.59,6.68,31173556
0999,20091215,1.14,1.30,1.14,1.26,4830000
1000,20091215,4.90,4.90,4.90,4.90,0
1001,20091215,0.96,0.96,0.92,0.92,792000
1003,20091215,0.24,0.26,0.23,0.247,10700000
1004,20091215,1.61,1.76,1.61,1.71,270240
1005,20091215,1.40,1.46,1.39,1.40,220000
1008,20091215,4.90,4.90,4.90,4.90,0
1010,20091215,0.46,0.46,0.46,0.46,10000
1013,20091215,0.096,0.109,0.094,0.107,2374000
1028,20091215,0.00,0.00,0.00,0.00,0
1031,20091215,0.425,0.43,0.415,0.415,15832000
1033,20091215,2.29,2.29,2.21,2.21,8590500
1036,20091215,9.20,9.20,9.20,9.20,15000
1037,20091215,0.70,0.70,0.70,0.70,0
1038,20091215,28.70,29.00,28.45,28.60,1379884
1041,20091215,0.056,0.062,0.056,0.059,1044593984
1043,20091215,13.04,13.04,12.80,13.00,806000
1044,20091215,57.85,59.40,57.35,58.95,4260471
1045,20091215,2.95,2.98,2.81,2.81,249500
1046,20091215,0.087,0.087,0.086,0.086,3490000
1047,20091215,0.56,0.56,0.53,0.56,398000
1049,20091215,1.66,1.66,1.66,1.66,10000
1050,20091215,0.52,0.55,0.52,0.54,42000
1051,20091215,0.495,0.50,0.49,0.50,95132712
1052,20091215,3.13,3.15,3.02,3.06,29785672
1053,20091215,3.17,3.17,3.05,3.08,3830000
1055,20091215,2.72,2.72,2.63,2.64,8377041
1058,20091215,0.40,0.43,0.40,0.425,428000
1059,20091215,0.198,0.198,0.196,0.197,690000
1060,20091215,0.49,0.49,0.485,0.485,1605000
1062,20091215,0.305,0.31,0.30,0.31,660000
1063,20091215,0.229,0.24,0.216,0.224,26019000
1064,20091215,0.72,0.74,0.72,0.74,10000
1065,20091215,2.84,2.92,2.82,2.86,2222000
1068,20091215,20.75,21.10,20.35,20.70,2428730
1070,20091215,8.24,8.40,8.20,8.30,2786322
1071,20091215,2.06,2.14,2.03,2.11,16600000
1072,20091215,40.40,40.40,38.65,38.65,1445783
1073,20091215,0.82,0.84,0.79,0.84,304940
1076,20091215,0.295,0.295,0.295,0.295,0
1083,20091215,3.00,3.03,2.99,3.00,1084000
1088,20091215,38.80,38.80,38.15,38.55,20998292
1093,20091215,4.53,4.53,4.34,4.39,12023218
1094,20091215,0.65,0.68,0.64,0.65,10440000
1097,20091215,1.08,1.08,1.06,1.07,442207
1098,20091215,6.21,6.35,6.19,6.22,2600000
1099,20091215,26.60,27.50,26.60,27.30,4825200
1100,20091215,0.94,0.94,0.94,0.94,0
1104,20091215,0.53,0.53,0.50,0.51,8200000
1105,20091215,0.62,0.65,0.61,0.61,884000
1108,20091215,1.98,2.00,1.93,1.95,1314000
1109,20091215,19.10,19.28,18.50,18.78,26035000
1111,20091215,15.20,15.20,14.96,15.08,104000
1114,20091215,2.32,2.40,2.28,2.33,39648280
1116,20091215,0.78,0.81,0.75,0.81,5728000
1118,20091215,0.40,0.40,0.385,0.40,410000
1120,20091215,3.47,3.50,3.47,3.50,84000
1122,20091215,2.12,2.15,2.07,2.08,12022000
1123,20091215,0.56,0.56,0.54,0.54,140000
1124,20091215,0.73,0.74,0.69,0.71,15178000
1125,20091215,0.295,0.295,0.285,0.29,14026646
1126,20091215,0.55,0.60,0.55,0.56,484000
1128,20091215,9.60,9.76,9.57,9.61,1439775
1129,20091215,0.245,0.245,0.235,0.239,12700000
1130,20091215,0.131,0.131,0.131,0.131,0
1131,20091215,0.75,0.77,0.71,0.74,260000
1132,20091215,1.26,1.41,1.26,1.26,10470000
1133,20091215,7.28,7.28,7.06,7.09,2096210
1135,20091215,11.40,11.40,11.40,11.40,12500
1136,20091215,3.84,3.84,3.84,3.84,0
1137,20091215,3.50,3.60,3.48,3.59,1486000
1138,20091215,12.80,12.80,12.16,12.28,8057577
1139,20091215,0.149,0.149,0.149,0.149,0
1140,20091215,1.25,1.25,1.25,1.29,20000
1141,20091215,0.80,0.83,0.77,0.80,54844240
1142,20091215,0.047,0.048,0.046,0.047,200200000
1149,20091215,0.64,0.64,0.62,0.62,320000
1155,20091215,2.26,2.30,2.26,2.29,2268000
1159,20091215,0.217,0.217,0.201,0.208,2316000
1160,20091215,0.38,0.38,0.38,0.38,0
1161,20091215,2.50,2.54,2.48,2.54,174000
1163,20091215,0.76,0.79,0.76,0.78,24318000
1164,20091215,0.196,0.196,0.194,0.194,1085000
1166,20091215,0.157,0.16,0.15,0.156,26439840
1168,20091215,1.65,1.66,1.56,1.60,22589250
1169,20091215,4.70,5.01,4.65,4.89,39884808
1170,20091215,0.93,0.94,0.92,0.93,874000
1171,20091215,16.70,17.14,16.54,16.78,16970068
1172,20091215,0.228,0.23,0.22,0.23,1000000
1173,20091215,0.175,0.18,0.174,0.174,1880000
1174,20091215,1.60,1.61,1.56,1.57,4422784
1175,20091215,7.60,7.60,7.60,7.60,0
1176,20091215,2.77,2.77,2.63,2.65,8364700
1177,20091215,2.46,2.49,2.40,2.43,2612000
1179,20091215,0.00,0.00,0.00,0.00,0
1180,20091215,0.295,0.30,0.285,0.29,1594800
1182,20091215,0.168,0.19,0.168,0.18,99075000
1184,20091215,1.20,1.20,1.20,1.20,0
1185,20091215,1.24,1.24,1.19,1.20,19392000
1186,20091215,9.73,9.93,9.60,9.67,25536854
1187,20091215,1.77,1.77,1.77,1.77,0
1188,20091215,0.255,0.255,0.243,0.245,17292000
1189,20091215,0.028,0.029,0.027,0.028,57525048
1191,20091215,0.204,0.204,0.204,0.204,0
1192,20091215,0.206,0.208,0.204,0.208,4320000
1193,20091215,9.10,9.13,8.85,8.90,1384000
1194,20091215,1.19,1.37,1.17,1.37,47075328
1195,20091215,0.47,0.48,0.46,0.465,1552000
1196,20091215,0.385,0.39,0.385,0.39,352000
1198,20091215,1.24,1.24,1.21,1.22,96000
1199,20091215,10.36,10.38,10.06,10.16,7070324
1200,20091215,6.65,6.75,6.55,6.70,3354000
1201,20091215,2.69,2.70,2.69,2.70,44000
1202,20091215,1.75,1.76,1.72,1.75,252000
1203,20091215,1.64,1.64,1.59,1.59,1554000
1205,20091215,2.33,2.34,2.27,2.30,7478200
1207,20091215,0.91,0.91,0.87,0.89,21166688
1208,20091215,2.41,2.54,2.40,2.53,10139560
1211,20091215,69.35,71.00,68.20,68.80,3683327
1212,20091215,14.18,14.38,14.14,14.30,1495821
1213,20091215,0.50,0.50,0.50,0.50,0
1215,20091215,0.39,0.40,0.385,0.40,22000000
1217,20091215,0.084,0.085,0.082,0.083,6872000
1218,20091215,0.27,0.30,0.27,0.29,1853070
1220,20091215,1.01,1.01,1.01,1.01,0
1221,20091215,2.33,2.33,2.33,2.33,0
1222,20091215,0.20,0.208,0.199,0.206,37381760
1223,20091215,0.415,0.425,0.41,0.425,832000
1224,20091215,3.95,3.97,3.82,3.83,21006300
1225,20091215,1.17,1.17,1.15,1.15,648000
1226,20091215,0.40,0.45,0.40,0.45,16000
1227,20091215,0.09,0.092,0.086,0.088,24164000
1228,20091215,0.395,0.405,0.38,0.385,28033000
1229,20091215,1.35,1.37,1.29,1.33,282000
1234,20091215,4.32,4.46,4.30,4.45,17134386
1238,20091215,2.57,2.61,2.52,2.53,4534000
1313,20091215,4.00,4.00,3.95,3.96,4818160
1318,20091215,1.86,1.86,1.75,1.78,9744000
1333,20091215,7.30,7.31,7.22,7.25,9335200
1338,20091215,4.75,4.95,4.70,4.95,8516000
1361,20091215,4.11,4.12,4.05,4.10,4099400
1368,20091215,4.30,4.37,4.20,4.32,3345000
1382,20091215,4.98,4.98,4.88,4.93,1454000
1383,20091215,0.97,0.99,0.94,0.94,1118000
1386,20091215,1.34,1.34,1.28,1.33,398000
1387,20091215,1.74,1.75,1.70,1.72,63670792
1388,20091215,4.24,4.32,4.17,4.24,387000
1389,20091215,2.45,2.45,2.45,2.45,0
1393,20091215,9.30,9.38,9.19,9.30,10009575
1398,20091215,6.47,6.47,6.36,6.38,200560912
1399,20091215,0.99,1.00,0.93,0.93,13598000
1618,20091215,4.87,4.92,4.85,4.86,19365200
1628,20091215,2.39,2.39,2.29,2.32,817000
1638,20091215,3.35,3.38,3.14,3.17,25787000
1668,20091215,1.44,1.44,1.38,1.40,11026000
1688,20091215,17.62,18.16,17.60,18.12,8814783
1717,20091215,6.11,6.24,6.04,6.10,6016000
1766,20091215,5.29,5.48,5.22,5.45,14154822
1777,20091215,2.18,2.19,2.12,2.15,40860500
1800,20091215,7.40,7.50,7.40,7.44,32758232
1808,20091215,0.385,0.395,0.385,0.395,222000
1812,20091215,5.79,5.88,5.79,5.85,543228
1813,20091215,6.52,6.52,6.08,6.29,14997000
1818,20091215,16.50,16.58,16.08,16.28,3292574
1828,20091215,3.50,3.52,3.41,3.50,1129237
1832,20091215,5.38,5.38,5.37,5.37,211000
1833,20091215,7.23,7.60,7.19,7.50,2964400
1836,20091215,14.54,14.70,14.52,14.60,82080
1838,20091215,2.38,2.39,2.35,2.38,2213000
1862,20091215,57.60,57.60,57.60,57.60,0
1866,20091215,3.56,3.59,3.50,3.57,351000
1868,20091215,5.78,5.82,5.50,5.54,8619500
1880,20091215,10.06,10.16,9.94,10.04,28521228
1881,20091215,1.65,1.67,1.65,1.67,1742000
1882,20091215,3.53,3.90,3.53,3.75,2662000
1883,20091215,2.66,2.69,2.60,2.66,1611250
1886,20091215,5.33,5.33,5.17,5.30,4003300
1888,20091215,4.98,5.00,4.88,4.90,5215875
1889,20091215,0.79,0.79,0.78,0.79,2380000
1893,20091215,5.73,5.73,5.57,5.60,9298935
1898,20091215,14.46,14.68,14.30,14.40,23473978
1899,20091215,3.72,3.73,3.64,3.71,288000
1919,20091215,9.76,9.79,9.65,9.67,22536868
1928,20091215,10.46,10.48,10.36,10.40,41022980
1968,20091215,4.16,4.24,4.08,4.12,13297200
1988,20091215,8.97,8.98,8.87,8.89,18190000
1991,20091215,1.05,1.08,1.01,1.02,1020000
1997,20091215,3.34,3.60,3.25,3.58,4684000
2000,20091215,1.03,1.08,1.03,1.08,3052000
2002,20091215,2.35,2.35,2.18,2.27,455500
2005,20091215,1.28,1.28,1.23,1.25,7250000
2006,20091215,2.38,2.44,2.34,2.39,6420400
2007,20091215,3.10,3.14,2.97,3.00,15290027
2009,20091215,8.81,8.98,8.81,8.85,4753200
2018,20091215,12.60,12.70,12.40,12.62,1885237
2020,20091215,11.66,11.86,11.46,11.82,5024800
2028,20091215,0.58,0.58,0.58,0.58,0
2038,20091215,8.12,8.14,7.89,7.95,13586470
2088,20091215,2.01,2.07,2.01,2.06,6551424
2168,20091215,8.06,8.15,8.01,8.07,1113000
2288,20091215,2.83,2.87,2.75,2.76,2255000
2300,20091215,3.45,3.48,3.38,3.39,564000
2302,20091215,8.03,8.29,8.03,8.25,140000
2307,20091215,2.19,2.19,2.11,2.15,2180000
2309,20091215,0.385,0.395,0.385,0.395,29810000
2310,20091215,0.42,0.43,0.42,0.425,534000
2312,20091215,0.15,0.155,0.149,0.15,4300000
2313,20091215,10.12,10.12,9.71,9.82,2128400
2314,20091215,19.94,21.70,19.94,21.45,6092400
2317,20091215,0.81,0.81,0.80,0.80,428000
2319,20091215,26.90,27.45,26.85,27.25,3432592
2320,20091215,1.34,1.34,1.34,1.35,94000
2322,20091215,0.144,0.144,0.144,0.144,50000
2323,20091215,0.33,0.35,0.33,0.35,116000
2324,20091215,0.305,0.32,0.30,0.30,6765000
2326,20091215,0.08,0.08,0.08,0.08,0
2327,20091215,0.41,0.41,0.40,0.405,1344000
2328,20091215,7.16,7.17,6.96,6.98,14972228
2330,20091215,0.91,0.91,0.91,0.91,0
2332,20091215,1.57,1.58,1.56,1.57,6906810
2333,20091215,9.23,9.23,8.90,9.01,1821482
2336,20091215,0.07,0.07,0.07,0.07,0
2337,20091215,2.51,2.57,2.39,2.43,9674000
2338,20091215,65.30,65.60,64.85,65.20,829295
2339,20091215,0.73,0.73,0.73,0.73,0
2340,20091215,0.90,0.93,0.89,0.92,384000
2341,20091215,1.79,1.79,1.77,1.77,266000
2342,20091215,9.33,9.33,8.97,8.98,4493400
2343,20091215,5.79,5.82,5.59,5.67,22158908
2345,20091215,1.50,1.53,1.50,1.53,1138000
2348,20091215,1.27,1.28,1.27,1.28,240000
2349,20091215,0.15,0.156,0.149,0.149,150120000
2355,20091215,6.15,6.15,6.00,6.12,196000
2356,20091215,11.68,11.80,11.50,11.62,300000
2357,20091215,3.21,3.21,3.15,3.17,5852000
2358,20091215,0.94,0.94,0.94,0.94,0
2362,20091215,0.325,0.33,0.32,0.32,1961000
2366,20091215,1.65,1.68,1.64,1.66,857391
2368,20091215,3.18,3.18,3.11,3.16,838000
2369,20091215,1.42,1.49,1.41,1.49,13308000
2371,20091215,2.08,2.08,2.00,2.05,2464000
2379,20091215,0.86,0.86,0.86,0.86,0
2380,20091215,2.00,2.05,2.00,2.02,7253000
2382,20091215,1.17,1.17,1.14,1.15,471000
2383,20091215,0.75,0.79,0.75,0.79,2314000
2387,20091215,11.50,11.92,11.50,11.62,52000
2388,20091215,17.82,17.90,17.58,17.64,11529612
2389,20091215,0.208,0.215,0.208,0.21,408000
2398,20091215,2.11,2.18,2.10,2.18,184000
2600,20091215,8.85,9.02,8.77,8.80,57830596
2618,20091215,2.08,2.10,1.96,2.04,2422300
2626,20091215,3.20,3.35,3.10,3.30,22656000
2628,20091215,39.50,39.50,38.75,38.90,33885540
2633,20091215,1.50,1.50,1.50,1.50,0
2662,20091215,0.465,0.465,0.43,0.43,510000
2668,20091215,0.38,0.38,0.38,0.38,0
2678,20091215,0.87,0.87,0.87,0.87,0
2688,20091215,19.76,19.76,19.24,19.40,1067116
2689,20091215,13.00,13.46,12.90,13.26,8587953
2698,20091215,5.33,5.34,5.25,5.33,582000
2700,20091215,0.099,0.099,0.099,0.099,0
2722,20091215,1.85,2.00,1.84,1.97,47748000
2727,20091215,3.60,3.61,3.48,3.51,15736520
2728,20091215,0.81,0.81,0.81,0.81,0
2777,20091215,14.50,14.58,14.14,14.22,33720288
2778,20091215,3.20,3.22,3.17,3.19,4491424
2788,20091215,1.60,1.60,1.59,1.59,34000
2800,20091215,22.05,22.15,21.90,21.95,3725311
2801,20091215,21.50,21.75,21.45,21.50,98150
2823,20091215,14.88,14.94,14.70,14.72,72701696
2825,20091215,18.10,18.10,18.10,18.10,0
2827,20091215,36.80,36.90,36.35,36.40,844100
2833,20091215,222.60,222.60,220.60,220.60,9657
2836,20091215,16.20,16.24,15.96,15.96,757800
2848,20091215,360.00,360.00,360.00,360.00,0
2866,20091215,2.79,2.81,2.75,2.77,21536704
2868,20091215,3.80,3.80,3.48,3.68,13956000
2877,20091215,14.90,15.40,14.90,15.10,2098000
2878,20091215,0.81,0.82,0.81,0.82,2858000
2880,20091215,2.90,2.99,2.88,2.93,6273568
2882,20091215,1.55,1.61,1.52,1.59,17278000
2883,20091215,9.25,9.48,9.20,9.37,4361635
2888,20091215,200.00,200.00,194.60,196.80,883963
2889,20091215,1.48,1.49,1.45,1.47,1426000
2898,20091215,0.85,0.85,0.82,0.84,450000
2899,20091215,8.30,8.34,8.11,8.17,17901574
3007,20091215,239.60,239.60,239.60,239.60,0
3015,20091215,861.00,861.00,861.00,859.50,500
3020,20091215,202.40,202.40,202.40,202.20,45
3024,20091215,24.30,24.40,24.05,24.05,269800
3036,20091215,122.10,122.10,122.10,122.10,0
3087,20091215,339.60,339.60,332.40,333.40,1710
3300,20091215,2.30,2.30,2.14,2.15,628000
3303,20091215,1.22,1.16,1.10,1.11,950000
3308,20091215,16.20,16.54,16.12,16.50,1581600
3311,20091215,3.39,3.42,3.30,3.34,3762251
3313,20091215,2.98,3.02,2.97,3.02,933000
3318,20091215,1.62,1.64,1.56,1.59,296000
3322,20091215,1.34,1.34,1.27,1.28,2180000
3323,20091215,16.58,16.84,16.44,16.66,11767516
3328,20091215,9.09,9.13,9.02,9.07,29799304
3330,20091215,3.10,3.15,3.04,3.08,2082000
3331,20091215,5.65,5.70,5.61,5.69,761000
3333,20091215,4.19,4.26,4.08,4.15,49144372
3335,20091215,0.81,0.81,0.79,0.79,232000
3336,20091215,6.70,6.79,6.69,6.77,2120000
3337,20091215,0.82,0.84,0.79,0.82,1028000
3339,20091215,5.33,5.47,5.26,5.43,4902000
3344,20091215,1.53,1.53,1.53,1.53,0
3355,20091215,0.29,0.29,0.28,0.28,5524000
3366,20091215,4.10,4.10,3.81,3.89,3248000
3368,20091215,14.10,14.38,13.80,14.28,20470432
3377,20091215,7.99,8.05,7.50,7.54,61277572
3378,20091215,1.47,1.47,1.44,1.46,1888000
3382,20091215,2.98,3.00,2.88,2.91,2430000
3383,20091215,11.80,12.10,11.26,11.50,23349020
3389,20091215,3.01,3.01,2.84,2.95,77712160
3393,20091215,7.80,8.17,7.72,8.01,2102000
3398,20091215,1.26,1.30,1.26,1.28,194000
3399,20091215,1.99,1.99,1.97,1.98,369000
3800,20091215,2.42,2.45,2.30,2.30,78281000
3808,20091215,9.57,9.57,9.46,9.49,1320600
3813,20091215,1.19,1.20,1.19,1.20,840000
3818,20091215,5.80,5.80,5.50,5.67,51188052
3823,20091215,0.79,0.79,0.75,0.77,6990000
3828,20091215,1.26,1.30,1.26,1.30,34000
3833,20091215,4.24,4.29,4.24,4.27,1179000
3838,20091215,1.29,1.30,1.26,1.30,18635000
3868,20091215,3.09,3.15,3.04,3.15,560000
3883,20091215,1.46,1.46,1.41,1.43,5309000
3888,20091215,5.26,5.62,5.26,5.54,18278000
3889,20091215,1.62,1.67,1.62,1.63,1308000
3898,20091215,15.68,15.68,15.02,15.30,2687200
3899,20091215,4.80,4.80,4.43,4.49,1194000
3900,20091215,14.64,14.64,13.22,13.48,10738199
3918,20091215,0.84,0.85,0.83,0.85,584210
3928,20091215,14.92,15.00,14.90,14.98,369000
3933,20091215,4.47,4.50,4.40,4.45,893000
3938,20091215,0.69,0.69,0.68,0.68,5684000
3968,20091215,20.65,20.65,20.10,20.35,15350554
3983,20091215,4.63,4.67,4.44,4.56,9985356
3988,20091215,4.25,4.25,4.12,4.16,424728736
3989,20091215,2.46,2.52,2.37,2.40,15634000
3993,20091215,6.30,6.30,6.15,6.20,5865237
3998,20091215,1.63,1.64,1.57,1.59,15656400
3999,20091215,1.52,1.57,1.50,1.54,1986000
8002,20091215,0.66,0.66,0.66,0.66,0
8003,20091215,0.23,0.245,0.23,0.238,2178000
8005,20091215,0.34,0.34,0.33,0.335,944000
8006,20091215,4.20,4.20,4.20,4.20,19050
8007,20091215,0.50,0.50,0.50,0.50,0
8008,20091215,0.89,0.89,0.88,0.89,121743
8009,20091215,0.228,0.228,0.228,0.228,0
8010,20091215,0.015,0.015,0.015,0.015,0
8011,20091215,0.08,0.08,0.08,0.08,0
8013,20091215,0.166,0.166,0.166,0.166,0
8015,20091215,0.70,0.70,0.70,0.70,0
8016,20091215,1.19,1.19,1.19,1.19,0
8017,20091215,0.167,0.174,0.164,0.17,22500000
8019,20091215,0.231,0.24,0.231,0.24,4340000
8021,20091215,0.241,0.245,0.234,0.234,2350000
8022,20091215,0.395,0.395,0.375,0.39,1062000
8025,20091215,0.76,0.76,0.73,0.74,1340000
8026,20091215,0.60,0.60,0.60,0.60,120000
8028,20091215,0.102,0.102,0.102,0.102,0
8029,20091215,0.75,0.79,0.74,0.76,2545000
8032,20091215,0.128,0.137,0.128,0.13,1973565
8033,20091215,0.211,0.211,0.211,0.215,98000
8035,20091215,0.91,0.92,0.87,0.89,17453272
8037,20091215,0.26,0.265,0.255,0.265,575000
8041,20091215,0.30,0.30,0.275,0.29,4980000
8042,20091215,0.00,0.00,0.00,0.00,0
8043,20091215,0.56,0.62,0.485,0.51,21396000
8045,20091215,0.375,0.375,0.365,0.375,900000
8046,20091215,0.63,0.64,0.62,0.64,11416000
8047,20091215,0.154,0.159,0.154,0.159,55000
8048,20091215,0.112,0.112,0.112,0.112,360000
8049,20091215,0.40,0.40,0.36,0.38,1016000
8050,20091215,0.22,0.239,0.21,0.239,124000
8051,20091215,4.00,4.00,4.00,4.05,5200
8052,20091215,2.05,2.05,2.05,2.04,40000
8053,20091215,0.255,0.27,0.255,0.265,1460000
8055,20091215,0.074,0.074,0.07,0.071,32540000
8058,20091215,6.16,6.18,6.10,6.10,310000
8060,20091215,0.123,0.123,0.119,0.123,1610000
8061,20091215,0.095,0.11,0.095,0.095,2090000
8063,20091215,0.81,0.81,0.81,0.81,20432
8065,20091215,0.46,0.46,0.46,0.46,0
8067,20091215,0.00,0.00,0.00,0.00,0
8068,20091215,0.101,0.101,0.101,0.101,0
8069,20091215,14.48,14.48,14.30,14.40,249000
8070,20091215,0.79,0.80,0.77,0.77,2502000
8071,20091215,0.122,0.122,0.118,0.119,12645000
8075,20091215,0.186,0.186,0.173,0.18,1280000
8076,20091215,0.225,0.225,0.19,0.202,120000
8078,20091215,0.90,0.90,0.90,0.89,2000
8079,20091215,0.175,0.177,0.175,0.177,2120800
8080,20091215,0.66,0.66,0.65,0.65,34000
8081,20091215,1.51,1.51,1.51,1.51,0
8082,20091215,0.13,0.13,0.13,0.13,0
8083,20091215,0.094,0.094,0.094,0.094,0
8086,20091215,0.123,0.123,0.123,0.126,80000
8088,20091215,0.18,0.18,0.18,0.18,118000
8089,20091215,0.92,0.92,0.90,0.91,864000
8090,20091215,0.00,0.00,0.00,0.00,0
8091,20091215,0.167,0.174,0.167,0.167,1620000
8092,20091215,0.111,0.115,0.107,0.111,1208000
8095,20091215,0.60,0.62,0.57,0.58,5549000
8096,20091215,0.88,0.88,0.70,0.70,11070000
8100,20091215,0.126,0.126,0.126,0.127,240000
8101,20091215,0.00,0.00,0.00,0.00,0
8102,20091215,1.85,1.85,1.80,1.85,1146000
8103,20091215,0.80,0.92,0.80,0.91,264000
8106,20091215,0.24,0.24,0.24,0.24,0
8108,20091215,0.134,0.138,0.134,0.138,900000
8109,20091215,0.116,0.116,0.116,0.116,0
8110,20091215,0.108,0.108,0.108,0.108,0
8111,20091215,0.85,0.87,0.84,0.85,3525000
8112,20091215,0.76,0.76,0.76,0.76,0
8115,20091215,0.19,0.19,0.19,0.19,0
8116,20091215,0.195,0.20,0.192,0.192,16765000
8117,20091215,0.208,0.208,0.20,0.20,2913000
8118,20091215,1.39,1.39,1.39,1.39,0
8119,20091215,0.135,0.135,0.135,0.135,0
8120,20091215,0.048,0.048,0.048,0.048,0
8123,20091215,0.18,0.187,0.18,0.182,2208000
8126,20091215,0.223,0.223,0.223,0.223,0
8128,20091215,0.079,0.083,0.079,0.081,13640000
8129,20091215,0.085,0.087,0.081,0.082,20320000
8130,20091215,0.08,0.081,0.068,0.07,460320000
8131,20091215,0.27,0.27,0.27,0.27,0
8136,20091215,0.49,0.49,0.485,0.485,3672000
8137,20091215,1.59,1.63,1.58,1.61,14552000
8139,20091215,0.113,0.113,0.113,0.113,0
8141,20091215,0.00,0.00,0.00,0.00,0
8143,20091215,0.07,0.072,0.07,0.072,5560000
8148,20091215,0.31,0.31,0.31,0.31,0
8149,20091215,1.40,1.40,1.40,1.40,0
8150,20091215,0.041,0.041,0.041,0.041,0
8151,20091215,0.31,0.31,0.28,0.30,180000
8153,20091215,0.49,0.495,0.435,0.44,34936000
8155,20091215,0.295,0.305,0.29,0.295,6312000
8158,20091215,0.435,0.44,0.41,0.42,17780000
8167,20091215,0.093,0.094,0.091,0.091,9300000
8169,20091215,0.159,0.159,0.159,0.159,0
8171,20091215,0.117,0.117,0.117,0.117,0
8172,20091215,0.061,0.061,0.06,0.061,961200
8173,20091215,0.07,0.072,0.068,0.069,35720000
8175,20091215,0.18,0.188,0.175,0.175,1840000
8176,20091215,0.84,0.84,0.80,0.82,6000000
8178,20091215,0.101,0.101,0.101,0.101,0
8180,20091215,1.56,1.56,1.56,1.56,0
8182,20091215,0.45,0.59,0.42,0.51,38484000
8186,20091215,0.134,0.134,0.123,0.126,4410000
8188,20091215,0.345,0.345,0.345,0.345,0
8189,20091215,0.50,0.50,0.50,0.50,0
8190,20091215,0.102,0.102,0.102,0.102,200000
8192,20091215,0.188,0.202,0.188,0.198,10576000
8196,20091215,0.75,0.78,0.75,0.78,160000
8197,20091215,0.186,0.186,0.186,0.186,210000
8198,20091215,0.36,0.37,0.36,0.365,300000
8199,20091215,26.85,26.85,26.35,26.50,750143
8200,20091215,0.023,0.025,0.023,0.025,29710000
8201,20091215,0.00,0.00,0.00,0.00,0
8202,20091215,0.25,0.25,0.238,0.25,266000
8203,20091215,1.01,1.02,0.98,0.99,5630000
8205,20091215,0.34,0.34,0.34,0.34,0
8206,20091215,0.75,0.76,0.71,0.75,336000
8208,20091215,1.35,1.35,1.35,1.35,52000
8210,20091215,0.35,0.35,0.35,0.35,1656000
8211,20091215,0.077,0.077,0.077,0.077,0
8212,20091215,0.30,0.30,0.265,0.29,88250000
8213,20091215,0.135,0.137,0.13,0.135,2020000
8216,20091215,0.51,0.51,0.51,0.51,0
8217,20091215,4.97,5.00,4.97,5.00,120000
8220,20091215,0.105,0.106,0.104,0.104,3516000
8221,20091215,1.70,1.75,1.70,1.71,290000
8222,20091215,0.00,0.00,0.00,0.00,0
8225,20091215,0.88,0.88,0.88,0.88,5000
8226,20091215,0.40,0.40,0.40,0.40,44000
8227,20091215,0.35,0.35,0.335,0.345,296000
8233,20091215,0.15,0.153,0.15,0.15,872120
8247,20091215,2.59,2.59,2.59,2.59,10000
8250,20091215,0.139,0.142,0.139,0.14,3416000
8251,20091215,0.60,0.63,0.59,0.60,596000
8253,20091215,0.162,0.165,0.159,0.159,8765000
8258,20091215,0.18,0.183,0.18,0.183,340000
8259,20091215,0.375,0.385,0.375,0.38,1062000
8262,20091215,3.70,3.70,3.70,3.70,0
8266,20091215,0.15,0.15,0.15,0.15,0
8270,20091215,0.172,0.175,0.17,0.175,2540000
8271,20091215,0.275,0.275,0.25,0.25,2054000
8272,20091215,0.54,0.59,0.53,0.59,7915000
8273,20091215,1.12,1.18,1.12,1.17,148000
8277,20091215,13.00,13.08,12.84,13.02,600155
8279,20091215,0.25,0.25,0.245,0.245,260000
8285,20091215,1.88,1.93,1.88,1.90,772000
8286,20091215,0.59,0.59,0.59,0.59,0
8287,20091215,5.50,5.50,5.50,5.50,0
8290,20091215,1.53,1.55,1.48,1.52,1810000
8292,20091215,0.81,0.82,0.81,0.82,100000
8293,20091215,0.50,0.50,0.50,0.50,0
8296,20091215,1.52,1.57,1.51,1.56,4004000
8298,20091215,0.36,0.36,0.36,0.36,0
8299,20091215,0.129,0.13,0.128,0.129,19820000
8301,20091215,0.29,0.29,0.29,0.29,360000
8305,20091215,0.70,0.71,0.70,0.70,96000
8306,20091215,0.26,0.26,0.25,0.255,21470000
8310,20091215,0.00,0.00,0.00,0.00,0
8313,20091215,0.00,0.00,0.00,0.00,0
8317,20091215,0.31,0.34,0.31,0.34,40000
8319,20091215,1.35,1.35,1.35,1.35,0
8325,20091215,0.60,0.60,0.60,0.60,0
8329,20091215,1.57,1.57,1.48,1.50,880000
8331,20091215,2.55,2.61,2.55,2.60,680000
8340,20091215,0.188,0.188,0.188,0.188,0
8348,20091215,1.25,1.25,1.25,1.24,26000
8351,20091215,0.43,0.435,0.415,0.43,2470000
8385,20091215,0.275,0.275,0.275,0.275,0
DJI,20091215,10471.28,10514.66,10471.28,10501.05,154359616
HSI,20091215,22032.16,22032.16,21779.92,21813.92,0
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