20091216

0001,20091216,100.30,101.00,98.20,98.85,4201370
0002,20091216,52.10,52.40,52.10,52.20,2635190
0003,20091216,19.38,19.50,19.28,19.42,4308453
0004,20091216,40.90,41.30,40.50,40.85,5327179
0005,20091216,89.00,89.80,88.55,88.85,17461946
0006,20091216,41.85,42.30,41.85,42.05,1607835
0007,20091216,1.38,1.39,1.27,1.28,2414000
0008,20091216,1.88,1.89,1.87,1.88,9119563
0009,20091216,0.205,0.205,0.20,0.20,2557000
0010,20091216,38.25,38.75,37.95,38.05,895000
0011,20091216,115.30,115.50,114.60,114.70,1518112
0012,20091216,59.35,59.45,57.95,58.35,1695843
0013,20091216,51.20,51.50,51.15,51.30,4391024
0014,20091216,22.95,23.20,22.65,22.70,827035
0015,20091216,0.68,0.68,0.67,0.68,780000
0016,20091216,117.90,119.80,116.30,117.10,3497120
0017,20091216,17.00,17.18,16.42,16.54,5582964
0018,20091216,0.97,0.97,0.95,0.96,348000
0019,20091216,92.45,93.85,91.50,91.90,1902420
0020,20091216,24.40,24.55,23.90,24.35,738000
0021,20091216,0.98,1.00,0.98,0.98,285000
0022,20091216,0.14,0.14,0.13,0.135,1062000
0023,20091216,31.95,32.40,30.85,31.45,3887285
0024,20091216,0.66,0.70,0.61,0.67,146557200
0025,20091216,6.80,6.94,6.80,6.93,20000
0026,20091216,57.40,57.40,57.40,57.40,0
0027,20091216,3.63,3.63,3.47,3.48,9454100
0028,20091216,4.70,4.73,4.67,4.73,86800
0029,20091216,1.65,1.65,1.65,1.65,4000
0030,20091216,2.93,2.93,2.93,2.93,0
0031,20091216,1.54,1.54,1.47,1.48,30757000
0032,20091216,7.36,7.40,7.34,7.39,131000
0033,20091216,1.07,1.15,1.03,1.15,88000
0034,20091216,8.22,8.22,8.09,8.19,2553006
0035,20091216,2.57,2.59,2.46,2.51,1833000
0036,20091216,0.85,0.86,0.83,0.85,459000
0037,20091216,0.285,0.29,0.285,0.285,342000
0038,20091216,4.51,4.51,4.30,4.36,3170000
0039,20091216,0.46,0.46,0.43,0.44,716000
0040,20091216,1.20,1.30,1.20,1.30,247000
0041,20091216,21.65,21.85,20.80,20.90,634779
0042,20091216,1.78,1.78,1.73,1.75,842000
0043,20091216,0.58,0.59,0.57,0.58,2746000
0044,20091216,100.00,101.00,99.10,99.40,94800
0045,20091216,11.48,11.58,11.32,11.34,506971
0046,20091216,1.38,1.40,1.38,1.40,34000
0047,20091216,0.345,0.35,0.335,0.345,704000
0048,20091216,0.66,0.66,0.66,0.66,0
0049,20091216,5.01,5.01,4.98,4.98,160000
0050,20091216,6.44,6.48,6.44,6.48,16000
0051,20091216,6.41,6.41,6.40,6.40,25000
0052,20091216,7.65,7.90,7.63,7.73,708300
0053,20091216,83.20,84.20,83.20,83.70,28000
0054,20091216,25.50,26.85,25.50,26.70,3314026
0055,20091216,0.32,0.33,0.305,0.315,22320000
0056,20091216,1.31,1.33,1.30,1.33,272000
0057,20091216,2.16,2.17,2.12,2.12,1236000
0058,20091216,0.203,0.203,0.197,0.197,204000
0059,20091216,0.53,0.53,0.53,0.53,0
0060,20091216,0.96,0.96,0.96,0.96,14000
0061,20091216,2.50,2.50,2.32,2.38,320000
0062,20091216,22.05,22.20,21.90,22.15,66800
0063,20091216,0.229,0.245,0.228,0.245,1615000
0064,20091216,0.495,0.495,0.475,0.48,36010000
0065,20091216,0.69,0.69,0.66,0.67,644800
0066,20091216,26.15,26.45,26.15,26.30,2447521
0067,20091216,2.90,2.91,2.83,2.86,16818500
0068,20091216,3.48,3.48,3.48,3.48,0
0069,20091216,15.02,15.02,14.48,14.54,2669000
0070,20091216,0.16,0.16,0.15,0.151,4420000
0071,20091216,8.26,8.33,8.26,8.33,12920
0072,20091216,1.29,1.29,1.25,1.26,102000
0073,20091216,6.52,6.77,6.47,6.70,2276000
0074,20091216,3.01,3.04,2.96,2.97,2138000
0075,20091216,1.35,1.35,1.30,1.35,139000
0076,20091216,0.049,0.049,0.048,0.048,48780000
0077,20091216,1.34,1.34,1.33,1.33,178000
0078,20091216,3.07,3.07,2.98,3.05,2428476
0079,20091216,0.375,0.375,0.375,0.375,0
0080,20091216,0.00,0.00,0.00,0.00,0
0081,20091216,6.65,6.65,6.48,6.50,642000
0082,20091216,1.90,1.96,1.87,1.88,26564000
0083,20091216,15.56,15.68,15.14,15.22,5217898
0084,20091216,0.475,0.475,0.475,0.475,0
0085,20091216,1.14,1.14,1.08,1.09,796000
0086,20091216,6.10,6.10,6.10,6.10,41000
0087,20091216,17.02,17.16,16.76,16.78,222500
0088,20091216,4.58,4.63,4.53,4.56,175000
0089,20091216,2.84,2.84,2.83,2.84,54000
0090,20091216,1.72,1.74,1.70,1.72,502000
0091,20091216,0.086,0.086,0.08,0.08,33980000
0092,20091216,0.265,0.27,0.26,0.26,8048703
0093,20091216,1.32,1.34,1.32,1.33,124000
0094,20091216,2.00,2.00,1.85,1.88,566000
0095,20091216,0.285,0.285,0.285,0.285,668000
0096,20091216,153.50,153.50,153.50,153.50,0
0097,20091216,0.60,0.61,0.59,0.60,5784000
0098,20091216,1.68,1.68,1.66,1.67,213000
0099,20091216,1.09,1.09,1.09,1.09,0
0100,20091216,4.40,4.41,4.20,4.36,297000
0101,20091216,29.70,29.85,28.85,29.15,4132913
0102,20091216,1.58,1.58,1.58,1.58,0
0103,20091216,1.00,1.03,0.99,1.03,8692000
0104,20091216,0.70,0.70,0.70,0.70,0
0105,20091216,18.00,18.00,18.00,18.00,0
0106,20091216,0.345,0.345,0.345,0.345,554000
0107,20091216,4.22,4.22,3.95,4.00,3542000
0108,20091216,3.05,3.05,3.00,3.00,52000
0109,20091216,1.25,1.31,1.25,1.29,1794000
0110,20091216,0.495,0.50,0.49,0.50,104000
0111,20091216,1.84,1.85,1.79,1.80,470000
0112,20091216,1.54,1.55,1.53,1.53,20571
0113,20091216,4.15,4.25,4.13,4.15,484000
0114,20091216,1.01,1.01,0.99,1.01,775000
0115,20091216,0.12,0.12,0.12,0.12,0
0116,20091216,8.78,8.78,8.70,8.70,166000
0117,20091216,0.65,0.65,0.65,0.65,66000
0118,20091216,0.69,0.71,0.68,0.70,414000
0119,20091216,10.98,10.98,10.20,10.78,27414200
0120,20091216,0.25,0.25,0.25,0.25,100000
0121,20091216,0.193,0.199,0.192,0.197,2730000
0122,20091216,0.39,0.39,0.39,0.39,200000
0123,20091216,2.36,2.40,2.26,2.28,109901448
0124,20091216,1.82,1.97,1.82,1.86,5660666
0125,20091216,3.83,3.83,3.60,3.60,24000
0126,20091216,1.22,1.22,1.20,1.21,1020000
0127,20091216,12.94,13.18,12.94,13.18,508000
0128,20091216,0.34,0.36,0.34,0.36,556000
0129,20091216,1.28,1.28,1.21,1.24,1301733
0130,20091216,1.00,1.03,1.00,1.03,210000
0131,20091216,2.20,2.20,2.12,2.17,95000
0132,20091216,0.225,0.225,0.209,0.21,4462000
0133,20091216,17.54,17.54,17.12,17.24,150000
0135,20091216,9.85,9.93,9.37,9.44,37450000
0136,20091216,1.07,1.07,1.04,1.05,5690000
0137,20091216,2.60,2.63,2.55,2.62,364000
0138,20091216,1.16,1.16,1.16,1.16,0
0139,20091216,0.132,0.132,0.128,0.129,1350000
0140,20091216,0.15,0.15,0.15,0.15,0
0141,20091216,0.90,0.90,0.90,0.90,0
0142,20091216,4.65,4.67,4.57,4.59,11966665
0143,20091216,0.07,0.07,0.06,0.061,2702000
0144,20091216,23.25,23.60,22.80,22.95,9772595
0145,20091216,3.80,3.95,3.42,3.42,2001000
0146,20091216,1.63,1.63,1.63,1.63,0
0147,20091216,0.99,0.99,0.94,0.94,1715000
0148,20091216,28.80,29.75,28.55,29.50,1682758
0149,20091216,0.128,0.129,0.125,0.126,124930000
0151,20091216,5.35,5.49,5.34,5.49,13668700
0152,20091216,0.61,0.62,0.58,0.60,138280496
0154,20091216,2.30,2.61,2.19,2.53,14863000
0155,20091216,0.173,0.173,0.16,0.162,96712000
0156,20091216,0.247,0.247,0.235,0.238,11086000
0157,20091216,1.38,1.38,1.36,1.37,370000
0158,20091216,73.90,73.90,73.90,73.90,0
0159,20091216,1.08,1.10,1.08,1.10,9600
0160,20091216,2.74,2.74,2.58,2.65,1342000
0161,20091216,2.56,2.56,2.22,2.31,1098000
0162,20091216,0.244,0.245,0.207,0.217,28054000
0163,20091216,1.71,1.71,1.66,1.67,562000
0164,20091216,0.214,0.214,0.205,0.21,5575000
0165,20091216,17.90,17.98,17.56,17.74,5330000
0166,20091216,0.345,0.35,0.33,0.34,41546000
0167,20091216,0.209,0.209,0.194,0.194,1136000
0168,20091216,41.00,41.00,39.80,40.05,1559000
0169,20091216,0.345,0.345,0.345,0.345,0
0170,20091216,5.40,5.40,5.40,5.40,0
0171,20091216,2.71,2.72,2.58,2.62,52854000
0172,20091216,0.65,0.66,0.62,0.63,3170000
0173,20091216,2.92,2.95,2.84,2.87,9059000
0174,20091216,0.75,0.75,0.75,0.75,20000
0175,20091216,4.45,4.51,4.24,4.37,98312704
0176,20091216,0.42,0.455,0.42,0.44,9437655
0177,20091216,6.80,6.89,6.70,6.87,5024435
0178,20091216,4.90,4.99,4.90,4.91,1678666
0179,20091216,3.04,3.06,2.98,3.05,3736000
0180,20091216,0.39,0.39,0.39,0.39,242000
0181,20091216,0.64,0.64,0.64,0.64,120000
0182,20091216,0.86,0.86,0.81,0.82,56365000
0183,20091216,4.90,4.90,4.90,4.90,0
0184,20091216,3.90,3.92,3.85,3.87,202000
0185,20091216,0.13,0.132,0.125,0.128,6310000
0186,20091216,0.68,0.68,0.68,0.68,108000
0187,20091216,3.25,3.25,3.25,3.25,0
0188,20091216,0.24,0.255,0.24,0.255,3282000
0189,20091216,1.63,1.70,1.52,1.59,8994000
0190,20091216,0.63,0.63,0.60,0.61,32454730
0191,20091216,0.47,0.47,0.46,0.465,944000
0192,20091216,0.01,0.01,0.01,0.01,0
0193,20091216,0.068,0.069,0.06,0.061,265040000
0194,20091216,7.73,7.75,7.68,7.75,174000
0195,20091216,2.54,2.54,2.54,2.54,293000
0196,20091216,1.61,1.61,1.58,1.59,1445000
0197,20091216,0.78,0.79,0.76,0.77,12570000
0198,20091216,0.31,0.31,0.30,0.305,11765000
0199,20091216,1.18,1.18,1.18,1.18,0
0200,20091216,3.90,3.94,3.84,3.91,4988000
0201,20091216,0.158,0.158,0.154,0.154,2477125
0202,20091216,0.12,0.128,0.118,0.119,1069285312
0203,20091216,4.82,5.02,4.78,4.90,25826170
0204,20091216,1.47,1.48,1.46,1.48,120000
0205,20091216,0.27,0.27,0.239,0.247,4244000
0207,20091216,0.75,0.75,0.75,0.75,0
0208,20091216,1.77,1.79,1.75,1.79,12465000
0209,20091216,0.58,0.58,0.58,0.58,28000
0210,20091216,6.64,6.73,6.38,6.45,1224000
0211,20091216,0.016,0.016,0.016,0.016,0
0212,20091216,12.50,12.50,12.50,12.50,0
0213,20091216,0.53,0.53,0.52,0.53,24000
0214,20091216,1.24,1.25,1.23,1.25,236000
0215,20091216,1.27,1.29,1.27,1.28,5800000
0216,20091216,1.12,1.12,1.10,1.11,392000
0217,20091216,0.79,0.80,0.75,0.78,10180000
0218,20091216,3.73,3.78,3.61,3.64,1950000
0219,20091216,0.80,0.80,0.80,0.80,0
0220,20091216,5.50,5.59,5.49,5.56,3511000
0221,20091216,0.315,0.335,0.305,0.305,86880000
0222,20091216,3.70,3.70,3.50,3.53,1042000
0223,20091216,0.435,0.435,0.435,0.435,0
0224,20091216,0.69,0.69,0.69,0.69,0
0225,20091216,6.68,6.70,6.68,6.70,14000
0226,20091216,2.77,2.81,2.70,2.74,476000
0227,20091216,1.14,1.14,1.11,1.12,2192000
0228,20091216,0.43,0.43,0.41,0.415,29220000
0229,20091216,0.74,0.74,0.74,0.74,340000
0230,20091216,2.95,2.95,2.79,2.82,9549000
0231,20091216,0.155,0.166,0.155,0.163,1470000
0232,20091216,0.395,0.40,0.38,0.39,21706000
0233,20091216,1.36,1.41,1.31,1.32,16391255
0234,20091216,0.135,0.135,0.133,0.133,1134800
0235,20091216,0.56,0.56,0.54,0.54,37380000
0236,20091216,1.18,1.18,1.18,1.18,0
0237,20091216,4.18,4.18,4.18,4.18,2000
0239,20091216,1.55,1.60,1.55,1.60,22500
0240,20091216,0.255,0.255,0.25,0.25,1000000
0241,20091216,1.03,1.06,0.96,0.99,68664000
0242,20091216,5.07,5.07,4.81,4.95,19709000
0243,20091216,0.435,0.48,0.43,0.46,10718000
0244,20091216,0.295,0.295,0.295,0.305,100000
0245,20091216,0.21,0.227,0.208,0.214,112255000
0246,20091216,13.00,13.02,12.38,12.58,3139000
0247,20091216,32.25,32.25,32.25,32.25,0
0248,20091216,0.24,0.26,0.24,0.26,132000
0250,20091216,0.052,0.053,0.052,0.052,10920000
0251,20091216,3.48,3.48,3.48,3.48,0
0252,20091216,1.96,1.96,1.96,1.96,0
0253,20091216,0.91,0.91,0.91,0.91,0
0254,20091216,0.211,0.211,0.211,0.211,0
0255,20091216,4.10,4.24,4.10,4.10,62000
0256,20091216,0.82,0.84,0.82,0.84,25220000
0257,20091216,3.78,3.82,3.70,3.71,5388000
0258,20091216,3.55,3.55,3.43,3.49,697326
0259,20091216,0.62,0.62,0.62,0.62,0
0260,20091216,0.355,0.355,0.335,0.335,4580000
0261,20091216,0.024,0.025,0.021,0.022,1419440000
0262,20091216,0.55,0.55,0.52,0.55,120000
0263,20091216,0.245,0.255,0.24,0.25,52340000
0264,20091216,0.54,0.54,0.53,0.53,200000
0265,20091216,0.54,0.54,0.54,0.54,5000
0266,20091216,7.22,7.22,7.22,7.22,0
0267,20091216,21.70,21.85,20.90,21.25,5917049
0268,20091216,1.84,1.85,1.76,1.80,2982000
0269,20091216,0.148,0.148,0.14,0.14,30000000
0270,20091216,4.24,4.30,4.23,4.27,7327402
0271,20091216,0.67,0.67,0.65,0.68,142800
0272,20091216,4.50,4.53,4.41,4.43,15430243
0273,20091216,0.60,0.62,0.59,0.60,12812020
0274,20091216,0.445,0.45,0.425,0.43,44770000
0275,20091216,0.62,0.62,0.59,0.60,3199654
0276,20091216,5.35,5.38,4.61,4.73,80555928
0277,20091216,3.30,3.30,3.30,3.30,0
0278,20091216,2.55,2.55,2.55,2.55,38000
0279,20091216,0.54,0.54,0.50,0.51,11775005
0280,20091216,0.79,0.82,0.79,0.82,1148000
0281,20091216,0.335,0.335,0.33,0.33,566000
0282,20091216,1.07,1.08,1.02,1.02,12002000
0283,20091216,3.54,3.55,3.50,3.50,238000
0285,20091216,6.30,6.36,6.01,6.13,6115800
0286,20091216,0.315,0.335,0.31,0.32,26906004
0287,20091216,3.85,3.85,3.85,3.85,0
0288,20091216,0.77,0.79,0.76,0.79,150000
0289,20091216,10.72,10.80,10.72,10.80,12000
0290,20091216,0.38,0.385,0.35,0.38,364000
0291,20091216,27.45,27.90,27.30,27.80,4414152
0292,20091216,0.52,0.52,0.52,0.52,283031
0293,20091216,14.62,14.76,14.42,14.56,5307750
0294,20091216,1.46,1.49,1.45,1.48,89000
0295,20091216,0.044,0.044,0.044,0.044,0
0296,20091216,0.90,0.91,0.87,0.87,250000
0297,20091216,4.34,4.45,4.26,4.33,18966400
0298,20091216,0.49,0.49,0.48,0.48,1787000
0299,20091216,1.00,1.00,0.96,0.97,2686000
0300,20091216,6.96,6.96,6.81,6.85,150000
0302,20091216,76.80,77.85,75.35,75.95,542000
0303,20091216,78.80,78.80,77.40,77.65,277000
0304,20091216,1.50,1.50,1.50,1.50,0
0305,20091216,1.15,1.15,1.10,1.12,316000
0306,20091216,1.20,1.20,1.20,1.20,0
0307,20091216,0.121,0.121,0.121,0.121,500000
0308,20091216,2.28,2.33,2.20,2.23,24256234
0309,20091216,0.27,0.275,0.255,0.26,2475000
0310,20091216,1.91,2.04,1.91,2.03,4970500
0311,20091216,0.82,0.82,0.79,0.79,760000
0313,20091216,0.445,0.455,0.425,0.43,22030000
0315,20091216,5.96,6.30,5.91,6.15,446050
0316,20091216,36.50,36.60,35.35,35.65,681000
0317,20091216,13.40,13.40,13.18,13.22,968000
0318,20091216,0.21,0.21,0.189,0.192,42545000
0319,20091216,2.38,2.44,2.36,2.39,2124000
0320,20091216,0.67,0.67,0.63,0.64,44000
0321,20091216,8.00,8.15,7.50,7.57,9994200
0322,20091216,20.50,20.55,19.00,19.30,8154250
0323,20091216,5.79,5.87,5.58,5.87,25334804
0326,20091216,0.186,0.189,0.181,0.183,13285500
0328,20091216,2.97,3.02,2.97,3.02,464000
0329,20091216,0.178,0.188,0.178,0.18,7000000
0330,20091216,50.40,50.80,49.85,49.95,9060519
0331,20091216,2.53,2.65,2.34,2.51,250770688
0332,20091216,0.226,0.265,0.22,0.255,31028000
0333,20091216,0.54,0.54,0.52,0.53,1202000
0334,20091216,0.26,0.265,0.26,0.26,1652000
0335,20091216,1.02,1.02,1.00,1.00,64000
0336,20091216,8.00,8.48,7.94,8.20,14665761
0337,20091216,5.50,5.50,5.10,5.15,1268000
0338,20091216,3.14,3.15,3.01,3.08,15640816
0339,20091216,0.44,0.44,0.435,0.44,40000
0340,20091216,0.255,0.255,0.243,0.243,26024000
0341,20091216,18.28,18.40,17.80,17.80,588400
0342,20091216,0.88,0.90,0.84,0.88,4482000
0343,20091216,0.43,0.435,0.425,0.43,127000
0345,20091216,5.27,5.30,5.22,5.25,306000
0346,20091216,0.80,0.81,0.78,0.79,14570000
0347,20091216,17.68,17.96,17.32,17.50,13407905
0348,20091216,0.37,0.38,0.365,0.37,3242000
0349,20091216,17.50,17.68,17.42,17.48,672039
0350,20091216,3.33,3.43,3.24,3.39,1276000
0351,20091216,0.172,0.173,0.168,0.172,38140000
0352,20091216,0.60,0.60,0.60,0.60,0
0353,20091216,0.118,0.119,0.117,0.117,19204000
0355,20091216,0.56,0.56,0.52,0.53,5973105
0356,20091216,0.48,0.48,0.48,0.48,0
0357,20091216,9.15,9.25,9.00,9.00,464000
0358,20091216,19.10,19.30,18.50,18.58,17749664
0359,20091216,1.09,1.10,1.04,1.06,3790000
0360,20091216,1.45,1.85,1.45,1.80,132000
0361,20091216,0.38,0.38,0.38,0.38,90000
0362,20091216,0.27,0.27,0.255,0.26,74797504
0363,20091216,42.80,42.80,41.55,41.60,1772789
0364,20091216,0.47,0.485,0.435,0.44,23120680
0365,20091216,0.29,0.29,0.29,0.29,0
0366,20091216,3.20,3.22,3.17,3.22,176000
0367,20091216,0.81,0.81,0.79,0.80,1106000
0368,20091216,3.59,3.59,3.49,3.52,3519200
0369,20091216,2.38,2.40,2.33,2.39,74389
0370,20091216,0.29,0.29,0.28,0.29,3620000
0371,20091216,2.49,2.50,2.38,2.47,10018000
0372,20091216,0.51,0.51,0.49,0.495,706000
0373,20091216,20.00,20.00,20.00,20.00,15000
0374,20091216,2.21,2.24,2.21,2.24,850000
0375,20091216,5.80,5.88,5.75,5.88,38000
0376,20091216,0.10,0.10,0.10,0.10,0
0377,20091216,0.85,0.85,0.85,0.85,0
0378,20091216,1.55,1.63,1.55,1.63,40000
0379,20091216,0.35,0.365,0.34,0.345,4460000
0380,20091216,0.069,0.071,0.068,0.068,12340000
0381,20091216,0.44,0.455,0.42,0.43,71490000
0382,20091216,0.465,0.47,0.445,0.46,48100000
0383,20091216,1.27,1.27,1.25,1.27,56000
0384,20091216,3.70,3.70,3.60,3.67,14596000
0385,20091216,0.385,0.385,0.385,0.385,100800
0386,20091216,6.91,6.92,6.67,6.73,168088176
0387,20091216,0.58,0.58,0.58,0.58,100000
0388,20091216,138.00,139.60,136.70,137.40,3411932
0389,20091216,1.57,1.61,1.56,1.57,8264000
0390,20091216,6.21,6.21,5.93,6.01,15748157
0391,20091216,0.96,1.00,0.90,0.92,3828000
0392,20091216,50.80,53.40,50.80,53.30,3338500
0393,20091216,2.78,2.79,2.75,2.75,1288000
0395,20091216,0.45,0.475,0.45,0.45,6040000
0396,20091216,1.17,1.18,1.17,1.18,30000
0397,20091216,0.69,0.71,0.62,0.63,62969200
0398,20091216,1.66,1.68,1.62,1.63,572000
0399,20091216,0.56,0.58,0.55,0.57,22676684
0402,20091216,0.73,0.73,0.73,0.73,0
0403,20091216,0.57,0.57,0.51,0.53,8977497
0404,20091216,1.23,1.23,1.18,1.20,784000
0405,20091216,2.95,2.98,2.91,2.93,1898025
0406,20091216,1.39,1.41,1.35,1.36,1380000
0408,20091216,6.49,6.55,6.36,6.36,320000
0409,20091216,0.475,0.475,0.475,0.475,0
0410,20091216,4.10,4.10,3.88,3.96,19900600
0411,20091216,4.39,4.40,4.39,4.40,25000
0412,20091216,0.38,0.39,0.38,0.39,23748000
0413,20091216,0.57,0.58,0.57,0.57,304000
0416,20091216,3.36,3.36,3.36,3.36,0
0417,20091216,2.25,2.25,2.22,2.24,156000
0418,20091216,0.455,0.52,0.45,0.51,24460000
0419,20091216,0.063,0.064,0.061,0.062,72196248
0420,20091216,1.30,1.34,1.24,1.26,3562000
0422,20091216,1.58,1.60,1.55,1.56,1163000
0423,20091216,1.93,1.93,1.90,1.90,140000
0425,20091216,12.22,12.22,11.82,11.90,5315000
0426,20091216,0.335,0.335,0.31,0.31,190000
0428,20091216,4.17,4.17,4.00,4.05,70800
0430,20091216,0.117,0.117,0.117,0.117,140000
0431,20091216,0.40,0.40,0.35,0.40,396000
0432,20091216,2.12,2.15,2.12,2.14,1453000
0433,20091216,0.40,0.40,0.39,0.39,7311250
0435,20091216,1.90,1.90,1.87,1.89,1326000
0438,20091216,0.81,0.85,0.80,0.83,8240000
0439,20091216,0.025,0.025,0.025,0.025,0
0440,20091216,43.75,43.95,42.40,42.95,136800
0444,20091216,0.80,0.82,0.78,0.79,513000
0448,20091216,0.49,0.495,0.49,0.49,123000
0449,20091216,5.55,5.59,5.42,5.42,1426000
0450,20091216,2.55,2.55,2.51,2.53,166000
0451,20091216,1.60,1.60,1.60,1.60,0
0455,20091216,0.95,0.95,0.90,0.91,1596000
0456,20091216,0.265,0.265,0.265,0.265,0
0457,20091216,0.73,0.73,0.73,0.73,0
0458,20091216,1.41,1.41,1.41,1.41,0
0462,20091216,1.59,1.72,1.56,1.67,11452000
0464,20091216,0.475,0.475,0.47,0.47,788000
0465,20091216,1.77,1.78,1.72,1.73,1792000
0467,20091216,0.51,0.52,0.485,0.52,1344000
0469,20091216,0.235,0.235,0.235,0.235,220000
0471,20091216,0.13,0.13,0.126,0.129,4105000
0472,20091216,0.73,0.76,0.73,0.76,1061250
0474,20091216,1.05,1.07,1.02,1.04,18876000
0475,20091216,0.48,0.48,0.465,0.47,410000
0476,20091216,0.45,0.45,0.425,0.445,5380000
0477,20091216,1.17,1.18,1.14,1.15,1402000
0479,20091216,0.025,0.025,0.025,0.025,0
0480,20091216,3.43,3.43,3.36,3.42,814400
0482,20091216,2.38,2.41,2.35,2.39,1806000
0483,20091216,1.50,1.51,1.33,1.47,2272000
0485,20091216,0.315,0.32,0.315,0.315,1165000
0487,20091216,0.325,0.33,0.32,0.325,1400000
0488,20091216,0.134,0.134,0.13,0.131,16380000
0489,20091216,11.42,11.70,10.90,11.10,23076928
0491,20091216,0.066,0.066,0.057,0.059,50083524
0493,20091216,2.89,2.92,2.76,2.83,105614960
0494,20091216,34.00,34.05,32.55,32.90,7273592
0495,20091216,0.226,0.226,0.226,0.226,0
0496,20091216,1.90,1.97,1.88,1.96,451000
0497,20091216,0.235,0.235,0.221,0.222,64535000
0498,20091216,0.455,0.46,0.435,0.44,16970000
0499,20091216,1.09,1.15,1.09,1.15,59000
0500,20091216,0.56,0.61,0.56,0.58,57297940
0501,20091216,0.00,0.00,0.00,0.00,0
0502,20091216,0.58,0.58,0.58,0.58,0
0504,20091216,0.055,0.057,0.054,0.057,2592000
0505,20091216,1.11,1.12,1.05,1.07,1320000
0506,20091216,7.40,7.40,7.07,7.16,3757000
0508,20091216,2.30,2.82,2.30,2.81,552000
0509,20091216,0.31,0.32,0.305,0.305,5705000
0511,20091216,36.10,36.10,35.80,35.80,236063
0512,20091216,0.59,0.63,0.59,0.63,103000
0513,20091216,2.30,2.30,2.23,2.29,716000
0515,20091216,1.26,1.27,1.20,1.23,1302000
0516,20091216,0.196,0.219,0.196,0.219,568000
0517,20091216,3.30,3.32,3.17,3.19,3910464
0518,20091216,1.57,1.57,1.56,1.57,138000
0519,20091216,0.275,0.29,0.275,0.28,321000
0521,20091216,0.57,0.59,0.56,0.57,9638000
0522,20091216,73.30,73.30,70.00,70.05,888500
0524,20091216,0.46,0.46,0.44,0.45,1420000
0525,20091216,3.10,3.14,3.05,3.06,7664214
0526,20091216,0.31,0.315,0.30,0.315,807000
0527,20091216,0.75,0.75,0.70,0.72,2848000
0528,20091216,0.375,0.375,0.375,0.375,80000
0528,20091216,0.375,0.375,0.375,0.375,80000
0529,20091216,1.20,1.20,1.20,1.20,0
0530,20091216,1.00,1.00,0.97,0.97,104800
0531,20091216,1.20,1.20,1.20,1.20,418000
0532,20091216,0.73,0.73,0.73,0.73,0
0533,20091216,2.05,2.10,2.02,2.03,815000
0535,20091216,0.155,0.155,0.15,0.151,4954000
0536,20091216,0.87,0.87,0.85,0.87,384000
0538,20091216,7.00,7.00,6.83,6.92,2058000
0539,20091216,1.70,1.78,1.68,1.70,16432000
0542,20091216,0.078,0.08,0.077,0.079,3798000
0543,20091216,1.70,1.70,1.65,1.65,1091000
0544,20091216,0.19,0.19,0.185,0.185,560000
0546,20091216,4.85,4.90,4.77,4.80,1682000
0547,20091216,0.238,0.238,0.223,0.226,6210000
0548,20091216,3.79,3.82,3.60,3.65,4848000
0549,20091216,0.66,0.67,0.65,0.65,390000
0550,20091216,0.89,0.89,0.89,0.89,414000
0551,20091216,22.65,22.65,21.80,21.95,1989000
0552,20091216,3.92,3.93,3.79,3.82,21872000
0553,20091216,2.17,2.17,2.12,2.14,698000
0554,20091216,0.34,0.345,0.34,0.345,680000
0555,20091216,0.80,0.80,0.72,0.76,55325000
0556,20091216,1.37,1.38,1.29,1.33,1330000
0557,20091216,0.80,0.80,0.80,0.80,266000
0558,20091216,1.20,1.33,1.20,1.28,4527500
0559,20091216,0.186,0.19,0.181,0.183,7092800
0560,20091216,1.32,1.32,1.28,1.29,444000
0563,20091216,4.95,4.95,4.95,4.95,0
0565,20091216,0.26,0.265,0.25,0.255,2180000
0566,20091216,1.38,1.42,1.32,1.34,106024000
0567,20091216,0.48,0.50,0.475,0.485,8750000
0568,20091216,1.18,1.19,1.15,1.18,6872000
0568,20091216,1.18,1.19,1.15,1.18,6872000
0569,20091216,5.64,5.70,5.52,5.61,684000
0570,20091216,0.73,0.74,0.73,0.73,1354000
0571,20091216,1.04,1.05,1.03,1.03,299000
0572,20091216,0.29,0.29,0.29,0.29,0
0573,20091216,3.06,3.12,3.06,3.10,22000
0575,20091216,0.21,0.22,0.21,0.211,10594000
0576,20091216,7.40,7.47,7.27,7.40,4983154
0577,20091216,0.65,0.65,0.65,0.65,12000
0578,20091216,0.41,0.42,0.39,0.395,6848700
0581,20091216,2.51,2.67,2.51,2.66,1803000
0582,20091216,2.59,2.59,2.59,2.59,20000
0583,20091216,1.39,1.39,1.39,1.39,10000
0585,20091216,0.115,0.119,0.104,0.109,61630000
0586,20091216,0.00,0.00,0.00,0.00,0
0587,20091216,1.83,1.83,1.74,1.76,5736000
0588,20091216,2.75,2.79,2.68,2.68,2916000
0589,20091216,25.10,25.35,23.95,25.00,3022105
0590,20091216,5.90,5.97,5.61,5.70,256000
0591,20091216,4.42,4.44,4.25,4.29,2445000
0592,20091216,0.425,0.425,0.405,0.415,3162000
0593,20091216,3.90,3.90,3.90,3.90,7000
0595,20091216,0.91,0.93,0.88,0.90,2396500
0597,20091216,0.25,0.25,0.245,0.245,6508000
0598,20091216,1.95,1.98,1.92,1.94,2878305
0599,20091216,0.95,0.96,0.94,0.94,93100
0600,20091216,0.221,0.23,0.221,0.228,476000
0601,20091216,0.24,0.24,0.24,0.24,0
0602,20091216,0.435,0.435,0.405,0.42,752500
0603,20091216,0.90,0.91,0.85,0.86,23281900
0604,20091216,3.54,3.58,3.35,3.35,29968844
0605,20091216,0.40,0.40,0.38,0.385,2262000
0606,20091216,10.46,10.46,9.82,9.99,12059558
0607,20091216,0.48,0.48,0.48,0.48,0
0608,20091216,1.66,1.66,1.66,1.66,0
0609,20091216,0.57,0.60,0.57,0.61,104000
0610,20091216,1.70,1.70,1.70,1.70,40000
0611,20091216,1.70,1.70,1.67,1.67,336000
0612,20091216,0.205,0.215,0.188,0.19,16450000
0613,20091216,0.102,0.103,0.098,0.099,29652000
0616,20091216,0.34,0.34,0.325,0.33,713239
0617,20091216,2.28,2.29,2.26,2.29,707199
0618,20091216,0.405,0.52,0.405,0.47,41976000
0619,20091216,0.101,0.101,0.096,0.097,1800000
0620,20091216,0.047,0.047,0.045,0.046,3600000
0621,20091216,2.18,2.18,2.05,2.14,895600
0622,20091216,0.148,0.149,0.137,0.138,61317136
0623,20091216,2.48,2.48,2.36,2.40,1148000
0625,20091216,3.49,3.49,3.36,3.40,381000
0626,20091216,4.45,4.52,4.45,4.52,1050000
0627,20091216,0.014,0.014,0.014,0.014,0
0628,20091216,0.28,0.28,0.28,0.28,0
0629,20091216,1.47,1.79,1.47,1.78,3832000
0630,20091216,1.10,1.12,1.07,1.10,15058000
0631,20091216,9.02,9.24,8.90,9.10,9161726
0632,20091216,1.20,1.38,1.20,1.27,55558680
0633,20091216,1.59,1.60,1.57,1.59,1698000
0635,20091216,2.42,2.47,2.35,2.43,361000
0636,20091216,3.75,3.75,3.59,3.72,5584000
0637,20091216,0.89,0.90,0.88,0.90,202000
0638,20091216,2.15,2.24,2.15,2.20,176000
0639,20091216,7.55,7.61,7.27,7.48,21672828
0641,20091216,3.80,3.88,3.79,3.80,134000
0643,20091216,0.385,0.42,0.385,0.415,48000
0645,20091216,0.83,0.84,0.77,0.79,2710000
0646,20091216,0.175,0.175,0.175,0.175,0
0647,20091216,0.174,0.174,0.173,0.177,354000
0648,20091216,0.071,0.072,0.068,0.07,102280000
0650,20091216,1.08,1.12,1.08,1.10,150000
0651,20091216,0.27,0.275,0.26,0.265,12638400
0653,20091216,7.00,7.02,6.80,6.88,364000
0655,20091216,0.75,0.75,0.74,0.74,664577
0656,20091216,5.65,5.68,5.46,5.50,3653500
0657,20091216,0.165,0.185,0.165,0.185,474000
0658,20091216,19.00,19.00,18.50,18.62,2591276
0659,20091216,14.40,14.58,14.30,14.40,602200
0660,20091216,0.16,0.161,0.157,0.158,1520000
0661,20091216,0.73,0.73,0.68,0.69,21209300
0662,20091216,2.73,2.73,2.73,2.73,22000
0663,20091216,0.15,0.15,0.145,0.145,9420000
0665,20091216,4.83,4.84,4.81,4.81,2756693
0666,20091216,0.192,0.192,0.192,0.192,20000
0667,20091216,1.77,1.78,1.72,1.74,2198000
0668,20091216,1.80,1.81,1.78,1.81,140000
0669,20091216,6.39,6.46,6.32,6.46,2876500
0670,20091216,2.81,2.83,2.75,2.78,5966000
0672,20091216,2.81,2.81,2.70,2.74,1793000
0673,20091216,0.53,0.56,0.52,0.53,311000
0674,20091216,0.199,0.199,0.19,0.191,1112000
0675,20091216,0.33,0.345,0.325,0.345,222000
0676,20091216,1.36,1.36,1.36,1.36,0
0677,20091216,0.57,0.57,0.53,0.57,5434000
0678,20091216,1.76,1.82,1.76,1.79,422000
0679,20091216,0.40,0.40,0.38,0.385,378500
0680,20091216,0.115,0.118,0.113,0.114,42700000
0681,20091216,0.32,0.32,0.30,0.31,7114000
0682,20091216,8.20,8.37,8.00,8.04,9633416
0683,20091216,41.35,42.20,40.60,41.15,3523450
0684,20091216,1.98,2.00,1.93,1.95,688000
0685,20091216,1.16,1.16,1.16,1.16,0
0686,20091216,0.63,0.64,0.60,0.64,136000
0687,20091216,1.39,1.39,1.34,1.34,428000
0688,20091216,17.10,17.38,16.78,16.96,27458852
0689,20091216,0.187,0.193,0.186,0.188,38960200
0690,20091216,0.61,0.63,0.58,0.60,51505484
0691,20091216,5.91,5.91,5.74,5.80,2448900
0692,20091216,0.47,0.47,0.45,0.47,832000
0693,20091216,1.32,1.34,1.32,1.34,264000
0694,20091216,4.83,4.92,4.81,4.90,11283442
0696,20091216,7.58,7.58,7.21,7.31,145000
0697,20091216,1.80,1.92,1.80,1.87,169032000
0698,20091216,0.245,0.245,0.24,0.241,3190000
0700,20091216,160.80,165.40,158.40,159.10,4835563
0701,20091216,0.185,0.185,0.184,0.184,320000
0702,20091216,0.216,0.221,0.216,0.221,4670000
0703,20091216,0.465,0.485,0.46,0.465,1680000
0704,20091216,0.70,0.70,0.70,0.70,0
0705,20091216,0.43,0.43,0.40,0.425,2892000
0706,20091216,0.44,0.44,0.405,0.415,12060000
0707,20091216,0.59,0.59,0.53,0.55,5584000
0708,20091216,0.32,0.325,0.31,0.31,345000
0709,20091216,2.42,2.45,2.26,2.28,674000
0710,20091216,2.88,2.90,2.77,2.84,261000
0711,20091216,0.52,0.53,0.51,0.53,1514000
0712,20091216,2.60,2.72,2.53,2.72,12430000
0713,20091216,0.31,0.32,0.31,0.325,832000
0715,20091216,0.70,0.71,0.67,0.70,14253834
0716,20091216,1.19,1.20,1.11,1.13,18795000
0717,20091216,0.47,0.475,0.45,0.455,3690000
0718,20091216,0.395,0.40,0.39,0.40,730000
0719,20091216,2.92,2.92,2.86,2.86,692000
0720,20091216,1.03,1.05,1.01,1.05,4859735
0721,20091216,0.134,0.134,0.129,0.129,350000
0722,20091216,2.18,2.18,2.18,2.18,0
0723,20091216,0.77,0.77,0.77,0.77,0
0724,20091216,0.92,0.95,0.90,0.91,122060000
0725,20091216,0.67,0.67,0.67,0.67,100000
0726,20091216,0.56,0.75,0.56,0.66,7196000
0727,20091216,0.375,0.375,0.375,0.375,50000
0728,20091216,3.38,3.39,3.27,3.29,48858472
0729,20091216,0.212,0.215,0.205,0.214,51292000
0730,20091216,0.48,0.485,0.465,0.485,837000
0731,20091216,0.79,0.79,0.77,0.77,290000
0732,20091216,7.18,7.18,6.86,6.96,650000
0733,20091216,2.42,2.58,2.42,2.45,254000
0735,20091216,0.61,0.61,0.58,0.58,43900000
0736,20091216,0.105,0.105,0.10,0.101,31980000
0737,20091216,4.63,4.70,4.63,4.70,1681880
0738,20091216,1.85,1.85,1.75,1.78,1946000
0739,20091216,2.55,2.59,2.44,2.50,13337000
0743,20091216,4.52,4.52,4.35,4.38,1529000
0745,20091216,0.154,0.154,0.15,0.15,526000
0746,20091216,3.80,3.81,3.75,3.75,490830
0747,20091216,0.60,0.60,0.60,0.60,0
0749,20091216,0.23,0.23,0.23,0.23,0
0750,20091216,3.70,3.71,3.56,3.58,3048000
0751,20091216,8.00,8.11,7.75,7.79,19539660
0752,20091216,1.67,1.68,1.66,1.66,2712270
0753,20091216,5.96,5.97,5.58,5.64,38109400
0754,20091216,12.20,12.34,11.60,11.76,4365654
0755,20091216,0.36,0.36,0.335,0.335,16175000
0756,20091216,2.00,2.02,1.94,1.98,1496000
0757,20091216,2.15,2.15,2.03,2.07,5168500
0758,20091216,0.29,0.29,0.27,0.275,380000
0759,20091216,0.20,0.20,0.20,0.20,0
0760,20091216,0.495,0.495,0.415,0.43,22080000
0761,20091216,0.213,0.219,0.203,0.206,14398000
0762,20091216,10.28,10.30,10.06,10.16,17173348
0763,20091216,43.70,44.50,42.60,42.70,1011610
0764,20091216,0.67,0.70,0.65,0.65,160000
0765,20091216,0.77,0.79,0.75,0.77,492000
0766,20091216,0.17,0.172,0.15,0.159,6920000
0767,20091216,0.139,0.139,0.139,0.139,0
0768,20091216,0.127,0.127,0.113,0.113,586000
0769,20091216,1.63,1.65,1.62,1.63,4035000
0770,20091216,1.55,1.55,1.55,1.55,12000
0771,20091216,1.68,1.68,1.66,1.67,186000
0773,20091216,8.64,8.64,8.30,8.33,3921800
0789,20091216,0.90,0.91,0.87,0.89,6456000
0794,20091216,1.21,1.21,1.19,1.19,1310000
0800,20091216,3.40,3.40,3.25,3.25,912000
0802,20091216,10.60,10.80,10.50,10.64,128020
0806,20091216,4.00,4.00,3.93,3.94,689000
0808,20091216,1.30,1.32,1.29,1.30,1750937
0809,20091216,1.89,1.89,1.84,1.86,3760000
0810,20091216,0.196,0.196,0.189,0.19,4400000
0811,20091216,3.20,3.20,3.08,3.09,2999000
0812,20091216,0.265,0.265,0.24,0.248,482000
0813,20091216,15.68,15.72,15.00,15.10,26173728
0814,20091216,6.60,6.75,6.40,6.55,565000
0817,20091216,2.76,2.76,2.65,2.73,28849380
0818,20091216,4.05,4.07,3.89,3.90,8001000
0819,20091216,3.30,3.33,3.06,3.11,26736736
0820,20091216,8.30,8.30,8.25,8.27,1170000
0822,20091216,0.455,0.46,0.445,0.455,722000
0823,20091216,19.00,19.06,18.68,18.74,3942116
0825,20091216,7.39,7.41,7.27,7.33,4893000
0826,20091216,2.54,2.54,2.48,2.50,787000
0828,20091216,2.40,2.43,2.27,2.30,1736000
0829,20091216,6.34,6.42,6.02,6.14,5948000
0832,20091216,2.24,2.28,2.12,2.18,2351000
0833,20091216,0.58,0.58,0.56,0.56,724000
0834,20091216,1.28,1.28,1.28,1.28,40000
0835,20091216,0.335,0.335,0.325,0.325,1630000
0836,20091216,15.00,15.04,14.74,14.86,13025839
0838,20091216,1.28,1.29,1.27,1.27,4598000
0840,20091216,0.86,0.89,0.86,0.88,532000
0841,20091216,2.53,2.53,2.43,2.45,1400000
0845,20091216,3.82,3.88,3.62,3.66,20658000
0846,20091216,2.31,2.31,2.19,2.24,2198000
0848,20091216,2.53,2.53,2.53,2.53,0
0850,20091216,0.53,0.55,0.50,0.51,49720000
0851,20091216,1.58,1.58,1.58,1.58,0
0852,20091216,1.74,1.77,1.71,1.76,2476000
0855,20091216,2.71,2.71,2.61,2.63,3504000
0856,20091216,2.09,2.20,2.09,2.19,18506000
0857,20091216,9.55,9.59,9.31,9.40,104309480
0858,20091216,1.97,1.97,1.97,1.97,0
0859,20091216,0.415,0.415,0.415,0.415,0
0860,20091216,0.83,0.83,0.79,0.81,930319
0861,20091216,9.80,9.80,9.31,9.60,4599600
0862,20091216,5.90,5.90,5.49,5.60,196200
0866,20091216,2.22,2.28,2.20,2.22,2896000
0868,20091216,7.20,7.20,6.95,7.00,8438000
0869,20091216,0.74,0.76,0.72,0.74,571000
0870,20091216,0.65,0.65,0.65,0.65,0
0874,20091216,5.50,5.58,5.31,5.43,2268000
0875,20091216,0.043,0.043,0.043,0.043,0
0876,20091216,0.60,0.61,0.60,0.61,248000
0878,20091216,5.25,5.25,5.09,5.10,161760
0880,20091216,4.42,4.55,4.41,4.54,35278000
0882,20091216,5.99,5.99,5.70,5.72,4795200
0883,20091216,12.24,12.26,11.94,12.00,51957184
0885,20091216,0.109,0.117,0.107,0.112,303783488
0886,20091216,2.76,2.90,2.65,2.69,130871000
0887,20091216,0.445,0.445,0.415,0.43,2770000
0888,20091216,0.73,0.73,0.73,0.73,150000
0889,20091216,1.02,1.03,1.02,1.03,230000
0891,20091216,2.75,2.79,2.69,2.70,4940000
0893,20091216,5.08,5.08,4.86,4.90,5578168
0894,20091216,2.60,2.60,2.56,2.56,278000
0896,20091216,1.09,1.10,1.08,1.10,246000
0897,20091216,0.095,0.101,0.093,0.094,254767008
0898,20091216,0.34,0.34,0.29,0.29,4116000
0899,20091216,0.27,0.27,0.26,0.265,6660000
0900,20091216,6.41,6.41,6.41,6.41,0
0901,20091216,0.074,0.083,0.074,0.076,19015000
0902,20091216,4.55,4.55,4.34,4.37,51271700
0903,20091216,4.65,4.75,4.55,4.59,3930023
0904,20091216,7.70,7.79,7.61,7.64,3013519
0905,20091216,0.13,0.13,0.121,0.125,328000
0906,20091216,9.62,9.72,9.20,9.31,2150719
0907,20091216,0.75,0.75,0.75,0.75,0
0908,20091216,0.89,0.90,0.85,0.86,3468000
0909,20091216,0.72,0.73,0.70,0.72,4102400
0910,20091216,0.29,0.29,0.28,0.28,61726000
0912,20091216,1.20,1.20,1.16,1.18,828000
0913,20091216,0.405,0.405,0.40,0.405,1330000
0914,20091216,51.50,52.25,50.50,50.60,2456229
0915,20091216,0.485,0.495,0.47,0.49,418000
0916,20091216,9.79,9.96,9.40,9.45,101176496
0917,20091216,2.98,2.98,2.81,2.83,12693224
0918,20091216,0.37,0.395,0.35,0.385,6756000
0919,20091216,0.70,0.70,0.67,0.68,684000
0921,20091216,3.78,3.85,3.74,3.81,8039000
0922,20091216,0.47,0.47,0.445,0.45,8340000
0925,20091216,1.09,1.09,0.99,1.04,44898000
0927,20091216,1.45,1.57,1.45,1.53,108000
0928,20091216,0.40,0.40,0.40,0.40,0
0929,20091216,0.51,0.53,0.51,0.53,1730000
0930,20091216,2.10,2.10,2.01,2.03,6670000
0931,20091216,0.385,0.385,0.375,0.385,3445000
0933,20091216,10.02,10.04,9.95,9.98,1118000
0934,20091216,2.41,2.44,2.40,2.43,692000
0938,20091216,0.51,0.52,0.50,0.50,310000
0939,20091216,6.65,6.69,6.51,6.56,407204000
0941,20091216,71.70,72.45,71.50,71.65,15738105
0943,20091216,0.216,0.221,0.203,0.204,56338000
0945,20091216,135.60,136.10,135.60,135.90,430847
0952,20091216,0.39,0.395,0.38,0.395,480000
0959,20091216,0.205,0.206,0.20,0.202,18847500
0960,20091216,9.00,9.07,8.70,8.85,11178600
0963,20091216,2.72,2.72,2.72,2.72,0
0966,20091216,27.20,27.20,25.60,25.95,4041423
0968,20091216,4.14,4.15,4.10,4.13,519000
0969,20091216,0.96,1.01,0.93,0.95,5432000
0970,20091216,0.64,0.65,0.61,0.64,8616000
0978,20091216,0.15,0.15,0.141,0.141,1900000
0979,20091216,1.05,1.19,0.97,1.14,8594010
0980,20091216,20.65,21.45,20.20,21.00,601000
0981,20091216,0.47,0.475,0.45,0.455,61101000
0982,20091216,8.04,8.05,7.88,8.05,66000
0983,20091216,12.16,12.18,11.80,11.94,880000
0984,20091216,12.18,12.90,12.18,12.90,22000
0985,20091216,0.25,0.25,0.245,0.245,2365920
0986,20091216,0.70,0.73,0.70,0.72,620000
0987,20091216,0.81,0.83,0.81,0.82,652000
0988,20091216,1.20,1.20,1.14,1.14,7661500
0989,20091216,0.161,0.161,0.153,0.155,423000
0990,20091216,4.50,4.55,4.36,4.43,2233300
0991,20091216,3.42,3.44,3.27,3.30,25380600
0992,20091216,4.61,4.64,4.40,4.46,49290432
0993,20091216,0.43,0.44,0.39,0.415,13674000
0995,20091216,5.40,5.50,5.32,5.38,438000
0996,20091216,1.91,1.91,1.86,1.89,772000
0997,20091216,1.50,1.50,1.50,1.50,4000
0998,20091216,6.70,6.72,6.42,6.47,58020928
0999,20091216,1.25,1.25,1.16,1.18,1106000
1000,20091216,4.80,5.05,4.80,4.89,36000
1001,20091216,0.91,0.91,0.90,0.90,606000
1003,20091216,0.245,0.245,0.204,0.208,34878000
1004,20091216,1.68,1.68,1.68,1.68,0
1005,20091216,1.40,1.41,1.38,1.38,134000
1008,20091216,4.70,4.70,4.70,4.70,2000
1010,20091216,0.43,0.43,0.43,0.43,108000
1013,20091216,0.106,0.106,0.099,0.103,1030000
1028,20091216,0.00,0.00,0.00,0.00,0
1031,20091216,0.415,0.42,0.385,0.39,20578000
1033,20091216,2.22,2.24,2.09,2.12,20352000
1036,20091216,9.10,9.20,9.10,9.20,11000
1037,20091216,0.70,0.70,0.70,0.70,0
1038,20091216,28.65,29.10,28.65,29.00,1105000
1041,20091216,0.058,0.058,0.051,0.052,374310016
1043,20091216,13.00,13.00,12.36,12.42,612000
1044,20091216,59.45,59.60,56.60,57.00,1637104
1045,20091216,2.81,2.85,2.74,2.76,388500
1046,20091216,0.086,0.092,0.086,0.087,6515000
1047,20091216,0.55,0.55,0.55,0.55,240000
1049,20091216,1.56,1.61,1.56,1.61,24817
1050,20091216,0.54,0.54,0.54,0.54,0
1051,20091216,0.495,0.50,0.48,0.485,144542000
1052,20091216,3.06,3.07,2.98,3.03,12205044
1053,20091216,3.08,3.08,2.96,3.00,3678000
1055,20091216,2.61,2.67,2.58,2.58,8526000
1058,20091216,0.40,0.40,0.40,0.40,20000
1059,20091216,0.195,0.197,0.192,0.194,2610000
1060,20091216,0.48,0.48,0.47,0.47,2270000
1062,20091216,0.305,0.315,0.305,0.31,2240000
1063,20091216,0.224,0.227,0.216,0.224,9996000
1064,20091216,0.72,0.72,0.70,0.70,45000
1065,20091216,2.88,2.88,2.74,2.76,2964000
1068,20091216,20.55,20.80,19.82,20.35,3450009
1070,20091216,8.22,8.38,7.84,8.01,4819526
1071,20091216,2.13,2.13,2.03,2.06,10416480
1072,20091216,39.50,39.50,37.45,37.85,1432530
1073,20091216,0.79,0.82,0.78,0.80,42400
1076,20091216,0.295,0.295,0.295,0.295,0
1083,20091216,3.00,3.12,2.94,3.06,2606000
1088,20091216,39.20,39.25,38.10,38.40,12515082
1093,20091216,4.41,4.46,4.34,4.42,9791004
1094,20091216,0.66,0.66,0.63,0.63,7324000
1097,20091216,1.08,1.09,1.07,1.08,340000
1098,20091216,6.22,6.22,6.15,6.15,1767000
1099,20091216,27.50,27.60,27.05,27.40,5526003
1100,20091216,0.94,0.95,0.94,0.98,391400
1104,20091216,0.50,0.50,0.49,0.50,5180000
1105,20091216,0.60,0.60,0.60,0.60,580000
1108,20091216,1.95,1.96,1.86,1.86,1124000
1109,20091216,18.20,18.54,17.94,18.22,15948764
1111,20091216,15.18,15.18,14.90,14.96,131000
1114,20091216,2.35,2.39,2.30,2.34,40475120
1116,20091216,0.80,0.82,0.80,0.81,3620000
1118,20091216,0.375,0.40,0.375,0.40,350000
1120,20091216,3.50,3.52,3.43,3.52,96000
1122,20091216,2.07,2.11,2.02,2.03,11578000
1123,20091216,0.54,0.54,0.54,0.54,208000
1124,20091216,0.70,0.71,0.68,0.69,8356000
1125,20091216,0.285,0.285,0.275,0.275,22387000
1126,20091216,0.54,0.59,0.54,0.56,1102000
1128,20091216,9.61,9.71,9.30,9.41,3057600
1129,20091216,0.24,0.24,0.23,0.231,17280000
1130,20091216,0.131,0.131,0.131,0.131,0
1131,20091216,0.75,0.78,0.73,0.78,615000
1132,20091216,1.24,1.24,1.07,1.16,14335000
1133,20091216,7.10,7.20,6.90,6.94,4429100
1135,20091216,11.40,11.50,11.40,11.50,7500
1136,20091216,3.84,3.84,3.84,3.84,0
1137,20091216,3.54,3.59,3.40,3.40,944000
1138,20091216,12.18,12.36,11.92,12.04,9083405
1139,20091216,0.149,0.149,0.149,0.149,0
1140,20091216,1.30,1.30,1.16,1.24,704000
1141,20091216,0.80,0.81,0.77,0.79,36518000
1142,20091216,0.046,0.047,0.04,0.041,548700032
1149,20091216,0.61,0.61,0.57,0.60,1564000
1155,20091216,2.32,2.32,2.23,2.23,2399000
1159,20091216,0.204,0.213,0.203,0.213,180000
1160,20091216,0.38,0.38,0.38,0.38,0
1161,20091216,2.50,2.52,2.44,2.45,472000
1163,20091216,0.78,0.79,0.76,0.78,16628000
1164,20091216,0.194,0.194,0.186,0.19,2250000
1166,20091216,0.156,0.156,0.148,0.149,18892000
1168,20091216,1.60,1.61,1.51,1.55,24358000
1169,20091216,4.98,5.17,4.97,5.06,40126472
1170,20091216,0.92,0.93,0.90,0.92,1668000
1171,20091216,17.00,17.10,16.60,16.82,14006714
1172,20091216,0.236,0.236,0.221,0.225,1400000
1173,20091216,0.175,0.175,0.168,0.168,1560000
1174,20091216,1.57,1.59,1.52,1.53,5321843
1175,20091216,7.60,7.60,7.60,7.60,0
1176,20091216,2.65,2.67,2.50,2.51,12029000
1177,20091216,2.43,2.43,2.34,2.35,5323334
1179,20091216,0.00,0.00,0.00,0.00,0
1180,20091216,0.29,0.29,0.27,0.27,2262000
1182,20091216,0.183,0.185,0.16,0.164,53905000
1184,20091216,1.20,1.20,1.20,1.20,0
1185,20091216,1.19,1.21,1.16,1.21,27280000
1186,20091216,9.60,9.75,9.52,9.61,22024922
1187,20091216,1.77,1.77,1.77,1.77,0
1188,20091216,0.245,0.246,0.227,0.235,31848000
1189,20091216,0.028,0.03,0.028,0.029,60795504
1191,20091216,0.204,0.204,0.204,0.204,0
1192,20091216,0.204,0.207,0.20,0.204,8140000
1193,20091216,9.00,9.00,8.74,8.78,1223400
1194,20091216,1.31,1.48,1.31,1.44,33786000
1195,20091216,0.465,0.465,0.465,0.465,0
1196,20091216,0.38,0.38,0.38,0.38,100000
1198,20091216,1.20,1.21,1.20,1.20,230000
1199,20091216,10.10,10.24,9.95,9.97,6488026
1200,20091216,6.70,6.97,6.70,6.90,7400000
1201,20091216,2.68,2.69,2.68,2.69,60000
1202,20091216,1.75,1.75,1.66,1.71,224000
1203,20091216,1.58,1.59,1.53,1.54,1692000
1205,20091216,2.30,2.30,2.25,2.26,5398800
1207,20091216,0.88,0.88,0.84,0.84,21502000
1208,20091216,2.56,2.57,2.43,2.47,7066000
1211,20091216,70.95,70.95,67.70,69.75,3238867
1212,20091216,14.70,14.70,14.00,14.10,1551000
1213,20091216,0.50,0.50,0.50,0.50,0
1215,20091216,0.40,0.415,0.38,0.395,65990000
1217,20091216,0.083,0.083,0.079,0.08,8176000
1218,20091216,0.285,0.29,0.28,0.29,1203020
1220,20091216,1.01,1.01,1.01,1.01,0
1221,20091216,2.24,2.24,2.24,2.27,2194
1222,20091216,0.21,0.211,0.201,0.203,18192800
1223,20091216,0.42,0.43,0.41,0.43,396000
1224,20091216,3.80,3.82,3.66,3.69,13194000
1225,20091216,1.16,1.16,1.08,1.11,2202000
1226,20091216,0.465,0.465,0.465,0.465,4000
1227,20091216,0.087,0.087,0.078,0.08,38796000
1228,20091216,0.385,0.39,0.34,0.355,17926010
1229,20091216,1.33,1.33,1.33,1.33,0
1234,20091216,4.45,4.60,4.35,4.58,15805000
1238,20091216,2.52,2.53,2.45,2.46,7185000
1313,20091216,3.98,3.98,3.86,3.88,9661000
1318,20091216,1.75,1.79,1.72,1.72,3384000
1333,20091216,7.25,7.29,6.78,6.82,23089800
1338,20091216,4.88,5.22,4.88,5.21,8176000
1361,20091216,4.10,4.11,4.04,4.07,2789000
1368,20091216,4.39,4.53,4.26,4.34,3775500
1382,20091216,4.95,4.95,4.88,4.93,1476000
1383,20091216,0.94,1.00,0.94,0.98,984000
1386,20091216,1.25,1.34,1.25,1.32,3243000
1387,20091216,1.78,1.80,1.73,1.75,71453960
1388,20091216,4.25,4.30,4.05,4.11,697000
1389,20091216,2.45,2.45,2.45,2.45,0
1393,20091216,9.27,9.50,9.27,9.34,13139604
1398,20091216,6.38,6.48,6.26,6.30,229205936
1399,20091216,0.94,0.95,0.91,0.93,4702000
1618,20091216,4.87,4.88,4.65,4.68,41864800
1628,20091216,2.34,2.34,2.20,2.28,1002000
1638,20091216,3.16,3.20,3.10,3.14,20100000
1668,20091216,1.43,1.44,1.37,1.39,16006000
1688,20091216,18.12,18.52,17.96,18.08,7021600
1717,20091216,6.11,6.15,5.98,6.06,4071000
1766,20091216,5.45,5.45,5.24,5.37,5593900
1777,20091216,2.16,2.19,2.14,2.18,32040000
1800,20091216,7.53,7.53,7.21,7.22,23360880
1808,20091216,0.40,0.40,0.39,0.39,98000
1812,20091216,5.85,5.85,5.71,5.76,794500
1813,20091216,6.17,6.18,5.80,5.92,27227500
1818,20091216,16.30,16.34,15.90,16.16,2908500
1828,20091216,3.50,3.50,3.39,3.40,1039401
1832,20091216,5.37,5.37,5.37,5.37,0
1833,20091216,7.55,7.60,7.30,7.37,2936980
1836,20091216,14.50,14.80,14.10,14.76,487470
1838,20091216,2.34,2.39,2.32,2.32,2670000
1862,20091216,57.60,57.60,57.60,57.60,0
1866,20091216,3.46,3.54,3.37,3.41,662000
1868,20091216,5.56,5.57,5.26,5.47,6506065
1880,20091216,9.75,10.06,9.58,9.96,24618400
1881,20091216,1.66,1.67,1.63,1.64,2406000
1882,20091216,3.70,3.71,3.65,3.70,943000
1883,20091216,2.65,2.69,2.58,2.61,3553000
1886,20091216,5.35,5.44,5.22,5.29,4172500
1888,20091216,4.87,5.15,4.87,5.10,5027000
1889,20091216,0.79,0.79,0.77,0.77,2399000
1893,20091216,5.60,5.66,5.45,5.46,9401914
1898,20091216,14.60,14.72,14.00,14.04,29164056
1899,20091216,3.74,3.74,3.59,3.63,442000
1919,20091216,9.81,9.81,9.31,9.37,32037914
1928,20091216,10.30,10.44,10.00,10.32,27306800
1968,20091216,4.14,4.18,3.99,4.04,10452000
1988,20091216,8.85,8.92,8.80,8.84,21098100
1991,20091216,1.05,1.05,1.01,1.01,664000
1997,20091216,3.51,3.79,3.51,3.73,4408000
2000,20091216,1.08,1.08,1.02,1.02,5042000
2002,20091216,2.27,2.33,2.27,2.27,100000
2005,20091216,1.25,1.25,1.20,1.22,5280000
2006,20091216,2.39,2.40,2.30,2.30,5611200
2007,20091216,3.02,3.02,2.92,2.96,15761857
2009,20091216,8.77,8.90,8.59,8.69,8062800
2018,20091216,12.62,12.62,11.52,12.12,3794040
2020,20091216,12.00,12.00,11.14,11.38,5571655
2028,20091216,0.455,0.495,0.455,0.495,64000
2038,20091216,7.96,8.04,7.63,7.67,16835050
2088,20091216,2.07,2.07,1.98,2.02,4326000
2168,20091216,8.14,8.64,8.09,8.58,18697000
2288,20091216,2.76,2.80,2.68,2.70,1972000
2300,20091216,3.37,3.40,3.36,3.37,1540631
2302,20091216,8.10,8.20,8.09,8.20,160000
2307,20091216,2.18,2.18,2.05,2.11,1228000
2309,20091216,0.39,0.39,0.38,0.38,11904000
2310,20091216,0.425,0.425,0.415,0.42,500000
2312,20091216,0.157,0.157,0.134,0.138,17776000
2313,20091216,9.82,10.14,9.81,9.90,1388000
2314,20091216,21.40,21.40,19.94,20.20,2438170
2317,20091216,0.81,0.81,0.77,0.79,812000
2319,20091216,27.25,27.30,26.40,26.85,4763120
2320,20091216,1.34,1.34,1.30,1.34,194000
2322,20091216,0.144,0.144,0.144,0.144,0
2323,20091216,0.34,0.34,0.335,0.335,54000
2324,20091216,0.29,0.295,0.275,0.285,4510000
2326,20091216,0.08,0.08,0.08,0.08,0
2327,20091216,0.42,0.42,0.385,0.385,14664000
2328,20091216,6.90,7.11,6.81,6.92,15468895
2330,20091216,0.87,0.88,0.86,0.88,236000
2332,20091216,1.57,1.58,1.56,1.58,3257000
2333,20091216,8.94,9.00,8.60,8.66,2760500
2336,20091216,0.07,0.07,0.07,0.07,0
2337,20091216,2.45,2.45,2.35,2.42,4538000
2338,20091216,66.45,66.45,63.10,63.50,1263396
2339,20091216,0.73,0.73,0.73,0.73,0
2340,20091216,0.92,0.92,0.89,0.89,149576
2341,20091216,1.79,1.80,1.77,1.79,182000
2342,20091216,9.00,9.09,8.80,8.85,3040000
2343,20091216,5.65,5.71,5.50,5.51,23384250
2345,20091216,1.52,1.53,1.46,1.47,2028000
2348,20091216,1.28,1.28,1.28,1.28,208000
2349,20091216,0.15,0.15,0.148,0.149,55564000
2355,20091216,6.18,6.18,5.94,5.96,324000
2356,20091216,11.70,11.80,11.06,11.06,1004400
2357,20091216,3.19,3.19,3.06,3.11,9398000
2358,20091216,0.94,0.94,0.94,0.94,0
2362,20091216,0.32,0.325,0.305,0.32,3357000
2366,20091216,1.67,1.67,1.62,1.65,1405592
2368,20091216,3.15,3.27,3.15,3.22,2906000
2369,20091216,1.46,1.50,1.46,1.47,13504000
2371,20091216,2.06,2.09,2.00,2.06,2916000
2379,20091216,0.86,0.86,0.86,0.86,0
2380,20091216,2.04,2.05,1.96,2.00,16502000
2382,20091216,1.15,1.16,1.10,1.13,827000
2383,20091216,0.78,0.78,0.75,0.78,4165971
2387,20091216,11.70,11.70,11.60,11.62,92615
2388,20091216,18.16,18.16,17.32,17.50,12385322
2389,20091216,0.21,0.21,0.21,0.21,0
2398,20091216,2.10,2.11,2.10,2.10,65600
2600,20091216,8.90,8.99,8.57,8.63,28275492
2618,20091216,2.00,2.01,1.76,1.82,6003940
2626,20091216,3.33,3.35,3.22,3.35,27928000
2628,20091216,39.30,39.40,38.55,38.75,46221844
2633,20091216,1.50,1.50,1.50,1.50,0
2662,20091216,0.44,0.44,0.44,0.44,540000
2668,20091216,0.38,0.38,0.38,0.38,0
2678,20091216,0.88,0.88,0.87,0.87,268000
2688,20091216,19.42,19.46,19.04,19.14,930450
2689,20091216,13.22,13.28,12.70,12.94,7505000
2698,20091216,5.32,5.37,5.15,5.20,1471655
2700,20091216,0.099,0.099,0.099,0.099,0
2722,20091216,1.99,2.06,1.86,1.91,54966000
2727,20091216,3.53,3.53,3.37,3.38,26282418
2728,20091216,0.82,0.82,0.81,0.81,24000
2777,20091216,14.22,14.26,13.58,13.84,23583760
2778,20091216,3.20,3.20,3.16,3.16,2760187
2788,20091216,1.58,1.65,1.58,1.62,100000
2800,20091216,22.00,22.10,21.65,21.75,8496364
2801,20091216,21.50,21.65,21.15,21.20,50200
2823,20091216,14.86,14.90,14.50,14.52,79241584
2825,20091216,17.92,17.92,17.92,17.92,0
2827,20091216,36.30,36.75,35.85,35.90,491746
2833,20091216,221.00,221.00,218.00,218.80,11300
2836,20091216,15.88,15.90,15.80,15.82,171400
2848,20091216,356.40,356.40,356.40,356.40,0
2866,20091216,2.75,2.78,2.68,2.70,27608200
2868,20091216,3.60,3.65,3.42,3.47,7928000
2877,20091216,15.00,15.28,14.54,14.66,819000
2878,20091216,0.82,0.82,0.79,0.81,7360000
2880,20091216,2.88,2.94,2.82,2.84,8453818
2882,20091216,1.61,1.62,1.54,1.57,48634000
2883,20091216,9.35,9.45,9.10,9.22,5398909
2888,20091216,199.00,199.00,193.40,193.80,849349
2889,20091216,1.45,1.45,1.42,1.44,2384000
2898,20091216,0.83,0.83,0.80,0.81,290000
2899,20091216,8.26,8.26,7.95,8.01,26435300
3007,20091216,236.80,236.80,236.80,236.80,0
3015,20091216,845.00,845.00,845.00,845.00,500
3020,20091216,201.60,201.60,201.60,201.60,0
3024,20091216,24.05,24.25,23.80,23.85,284700
3036,20091216,121.30,121.30,121.30,121.30,0
3087,20091216,333.00,333.00,320.60,321.80,7090
3300,20091216,2.16,2.18,2.16,2.16,120000
3303,20091216,1.08,1.10,1.07,1.10,242000
3308,20091216,16.78,16.78,15.32,15.42,3542000
3311,20091216,3.30,3.35,3.24,3.26,4706915
3313,20091216,2.98,3.00,2.93,2.95,2832000
3318,20091216,1.65,1.65,1.56,1.60,908000
3322,20091216,1.25,1.26,1.17,1.19,3438000
3323,20091216,16.92,16.92,16.00,16.20,11539505
3328,20091216,9.17,9.18,8.92,9.00,32506724
3330,20091216,3.11,3.11,3.04,3.06,1848000
3331,20091216,5.70,5.70,5.50,5.53,966000
3333,20091216,4.11,4.20,4.08,4.19,33721000
3335,20091216,0.79,0.82,0.77,0.80,1248000
3336,20091216,6.84,7.15,6.76,7.10,7494370
3337,20091216,0.82,0.84,0.80,0.82,992000
3339,20091216,5.39,5.41,5.00,5.05,12676000
3344,20091216,1.40,1.49,1.40,1.49,20000
3355,20091216,0.28,0.285,0.275,0.275,3324000
3366,20091216,3.89,3.89,3.57,3.75,1814000
3368,20091216,15.20,15.20,14.16,14.30,16646413
3377,20091216,7.54,7.54,7.12,7.15,60011452
3378,20091216,1.48,1.48,1.40,1.41,4218000
3382,20091216,2.89,2.91,2.80,2.86,1709000
3383,20091216,11.50,11.54,11.00,11.12,22902224
3389,20091216,2.92,2.92,2.73,2.73,8036000
3393,20091216,8.10,8.10,7.78,7.85,2026000
3398,20091216,1.28,1.28,1.24,1.26,666000
3399,20091216,1.97,1.98,1.96,1.96,770000
3800,20091216,2.34,2.36,2.26,2.27,45637000
3808,20091216,9.60,9.60,9.26,9.29,1721900
3813,20091216,1.20,1.20,1.17,1.18,777000
3818,20091216,5.78,5.78,5.55,5.67,4852000
3823,20091216,0.77,0.77,0.72,0.76,8528000
3828,20091216,1.25,1.32,1.22,1.32,1259000
3833,20091216,4.25,4.27,4.05,4.12,1926000
3838,20091216,1.30,1.32,1.25,1.28,30226000
3868,20091216,3.20,3.20,3.04,3.05,645000
3883,20091216,1.43,1.43,1.38,1.39,4329000
3888,20091216,5.61,5.73,5.54,5.64,15891796
3889,20091216,1.62,1.62,1.57,1.57,1350000
3898,20091216,15.00,15.30,15.00,15.24,2320300
3899,20091216,4.68,4.86,4.40,4.85,14100000
3900,20091216,13.64,13.76,12.66,12.86,9481650
3918,20091216,0.83,0.84,0.81,0.84,75553384
3928,20091216,14.96,15.00,14.36,14.86,281000
3933,20091216,4.47,4.59,4.40,4.47,1925000
3938,20091216,0.67,0.68,0.65,0.66,5578000
3968,20091216,20.65,20.65,20.00,20.10,12940310
3983,20091216,4.47,4.50,4.32,4.43,14850436
3988,20091216,4.16,4.17,4.03,4.10,466057056
3989,20091216,2.43,2.43,2.29,2.35,11754000
3993,20091216,6.20,6.27,6.14,6.16,8088872
3998,20091216,1.60,1.62,1.52,1.54,16243000
3999,20091216,1.55,1.55,1.47,1.48,2695000
8002,20091216,0.66,0.66,0.66,0.66,0
8003,20091216,0.24,0.24,0.229,0.229,2330000
8005,20091216,0.34,0.34,0.32,0.335,564000
8006,20091216,4.20,4.25,4.20,4.25,52600
8007,20091216,0.50,0.50,0.50,0.50,0
8008,20091216,0.89,0.89,0.89,0.89,119000
8009,20091216,0.216,0.216,0.216,0.216,125000
8010,20091216,0.015,0.015,0.015,0.015,0
8011,20091216,0.08,0.08,0.08,0.08,0
8013,20091216,0.155,0.155,0.155,0.155,600000
8015,20091216,0.73,0.73,0.73,0.72,4000
8016,20091216,1.10,1.10,0.98,1.00,58000
8017,20091216,0.171,0.172,0.164,0.168,24490000
8019,20091216,0.24,0.24,0.232,0.233,2580000
8021,20091216,0.234,0.247,0.234,0.245,6820000
8022,20091216,0.39,0.39,0.365,0.39,3068000
8025,20091216,0.74,0.75,0.73,0.75,547000
8026,20091216,0.58,0.60,0.58,0.59,110000
8028,20091216,0.098,0.102,0.094,0.097,304000
8029,20091216,0.76,0.77,0.71,0.74,2370000
8032,20091216,0.13,0.13,0.122,0.123,3470000
8033,20091216,0.22,0.22,0.22,0.22,550000
8035,20091216,0.90,0.90,0.83,0.85,39012000
8037,20091216,0.25,0.255,0.23,0.235,3475000
8041,20091216,0.28,0.29,0.28,0.28,2051420
8042,20091216,0.00,0.00,0.00,0.00,0
8043,20091216,0.51,0.51,0.395,0.43,11284000
8045,20091216,0.365,0.375,0.365,0.375,516000
8046,20091216,0.63,0.63,0.61,0.63,5960000
8047,20091216,0.148,0.152,0.147,0.152,1809000
8048,20091216,0.107,0.116,0.107,0.116,64000
8049,20091216,0.365,0.38,0.365,0.38,272000
8050,20091216,0.239,0.239,0.239,0.239,0
8051,20091216,4.05,4.05,4.05,4.05,0
8052,20091216,2.04,2.05,2.04,2.05,2010000
8053,20091216,0.265,0.29,0.265,0.29,630000
8055,20091216,0.07,0.07,0.065,0.066,27520000
8058,20091216,6.18,6.18,6.08,6.12,334000
8060,20091216,0.118,0.118,0.114,0.118,550000
8061,20091216,0.095,0.345,0.095,0.33,47199968
8063,20091216,0.80,0.81,0.77,0.77,130000
8065,20091216,0.46,0.46,0.46,0.46,0
8067,20091216,0.00,0.00,0.00,0.00,0
8068,20091216,0.107,0.13,0.103,0.113,6020000
8069,20091216,14.38,14.40,13.70,13.76,318000
8070,20091216,0.77,0.78,0.73,0.77,1820000
8071,20091216,0.119,0.12,0.117,0.12,3675000
8075,20091216,0.18,0.18,0.168,0.168,542000
8076,20091216,0.20,0.20,0.20,0.20,5000
8078,20091216,0.89,0.89,0.89,0.89,0
8079,20091216,0.18,0.18,0.177,0.178,5774955
8080,20091216,0.70,0.70,0.60,0.60,12000
8081,20091216,1.51,1.51,1.51,1.51,0
8082,20091216,0.13,0.13,0.13,0.13,0
8083,20091216,0.094,0.094,0.094,0.094,0
8086,20091216,0.126,0.126,0.126,0.126,0
8088,20091216,0.186,0.186,0.175,0.175,82000
8089,20091216,0.90,0.91,0.86,0.88,1258000
8090,20091216,0.00,0.00,0.00,0.00,0
8091,20091216,0.173,0.173,0.172,0.172,330000
8092,20091216,0.111,0.111,0.111,0.111,0
8095,20091216,0.57,0.57,0.51,0.52,668000
8096,20091216,0.72,0.76,0.68,0.70,3380000
8100,20091216,0.125,0.13,0.125,0.13,720000
8101,20091216,0.00,0.00,0.00,0.00,0
8102,20091216,1.80,1.86,1.80,1.82,416000
8103,20091216,0.91,0.95,0.86,0.86,188000
8106,20091216,0.221,0.24,0.221,0.222,10000
8108,20091216,0.134,0.134,0.134,0.134,384000
8109,20091216,0.116,0.116,0.116,0.116,0
8110,20091216,0.108,0.108,0.108,0.108,0
8111,20091216,0.85,0.85,0.82,0.83,2340000
8112,20091216,0.76,0.76,0.76,0.76,0
8115,20091216,0.19,0.19,0.19,0.19,0
8116,20091216,0.194,0.195,0.187,0.194,10355000
8117,20091216,0.20,0.205,0.20,0.201,2182959
8118,20091216,1.39,1.39,1.39,1.39,0
8119,20091216,0.126,0.127,0.126,0.127,80000
8120,20091216,0.048,0.048,0.048,0.048,0
8123,20091216,0.186,0.186,0.18,0.18,1752000
8126,20091216,0.223,0.223,0.223,0.223,0
8128,20091216,0.08,0.082,0.079,0.079,16036000
8129,20091216,0.082,0.082,0.074,0.076,49980000
8130,20091216,0.069,0.078,0.064,0.066,557520000
8131,20091216,0.27,0.27,0.27,0.27,0
8136,20091216,0.485,0.485,0.475,0.475,4992000
8137,20091216,1.60,1.65,1.56,1.61,12440000
8139,20091216,0.113,0.113,0.113,0.113,0
8141,20091216,0.00,0.00,0.00,0.00,0
8143,20091216,0.072,0.073,0.07,0.072,8000000
8148,20091216,0.31,0.31,0.31,0.31,0
8149,20091216,1.40,1.40,1.40,1.40,0
8150,20091216,0.041,0.041,0.041,0.041,0
8151,20091216,0.28,0.285,0.28,0.285,272000
8153,20091216,0.45,0.45,0.425,0.435,27662000
8155,20091216,0.29,0.29,0.28,0.28,3928000
8158,20091216,0.415,0.415,0.365,0.365,31815000
8167,20091216,0.091,0.093,0.089,0.091,11820000
8169,20091216,0.159,0.159,0.159,0.159,0
8171,20091216,0.117,0.117,0.117,0.117,0
8172,20091216,0.061,0.063,0.058,0.062,5020000
8173,20091216,0.07,0.07,0.065,0.068,37990000
8175,20091216,0.182,0.195,0.175,0.175,3020000
8176,20091216,0.82,0.83,0.78,0.81,4800000
8178,20091216,0.101,0.101,0.101,0.101,0
8180,20091216,1.56,1.56,1.56,1.56,0
8182,20091216,0.51,0.53,0.47,0.485,7688000
8186,20091216,0.129,0.13,0.123,0.123,980000
8188,20091216,0.345,0.345,0.345,0.345,0
8189,20091216,0.49,0.49,0.49,0.49,25000
8190,20091216,0.102,0.102,0.102,0.102,0
8192,20091216,0.19,0.20,0.19,0.194,5120000
8196,20091216,0.78,0.78,0.77,0.77,140000
8197,20091216,0.18,0.186,0.18,0.186,470000
8198,20091216,0.37,0.37,0.35,0.35,268000
8199,20091216,26.50,26.50,26.00,26.20,1427000
8200,20091216,0.025,0.025,0.024,0.024,40200000
8201,20091216,0.00,0.00,0.00,0.00,0
8202,20091216,0.25,0.25,0.241,0.242,596000
8203,20091216,0.99,1.01,0.96,0.97,10170000
8205,20091216,0.34,0.34,0.34,0.34,0
8206,20091216,0.75,0.76,0.72,0.76,2004000
8208,20091216,1.35,1.35,1.34,1.34,64000
8210,20091216,0.345,0.345,0.345,0.345,0
8211,20091216,0.077,0.077,0.077,0.077,0
8212,20091216,0.28,0.29,0.25,0.29,141200000
8213,20091216,0.135,0.138,0.133,0.138,240000
8216,20091216,0.51,0.51,0.51,0.51,0
8217,20091216,5.00,5.00,4.94,4.94,27000
8220,20091216,0.104,0.105,0.102,0.102,5768000
8221,20091216,1.74,1.75,1.69,1.69,350000
8222,20091216,0.00,0.00,0.00,0.00,0
8225,20091216,0.85,0.85,0.85,0.85,10000
8226,20091216,0.39,0.39,0.39,0.39,0
8227,20091216,0.345,0.35,0.335,0.345,804000
8233,20091216,0.146,0.147,0.145,0.146,3143556
8247,20091216,2.60,2.60,2.56,2.60,24000
8248,20091216,1.37,1.48,1.04,1.08,404295072
8250,20091216,0.142,0.142,0.137,0.138,4450000
8251,20091216,0.60,0.62,0.60,0.62,48000
8253,20091216,0.161,0.161,0.149,0.15,6894000
8258,20091216,0.183,0.183,0.183,0.183,170000
8259,20091216,0.38,0.38,0.365,0.375,3795000
8262,20091216,3.70,3.70,3.70,3.70,0
8266,20091216,0.15,0.15,0.15,0.15,0
8270,20091216,0.174,0.176,0.172,0.174,2850000
8271,20091216,0.245,0.245,0.24,0.24,300000
8272,20091216,0.59,0.60,0.56,0.56,6685000
8273,20091216,1.17,1.17,1.17,1.17,60000
8277,20091216,12.86,13.20,12.70,12.70,386000
8279,20091216,0.245,0.25,0.24,0.25,1460000
8285,20091216,1.91,1.92,1.88,1.89,820000
8286,20091216,0.59,0.59,0.59,0.59,0
8287,20091216,5.60,5.60,5.40,5.45,20000
8290,20091216,1.51,1.53,1.50,1.50,1670000
8292,20091216,0.79,0.79,0.79,0.79,30000
8293,20091216,0.50,0.50,0.50,0.50,0
8296,20091216,1.57,1.57,1.47,1.53,5940000
8298,20091216,0.36,0.36,0.36,0.36,0
8299,20091216,0.132,0.139,0.13,0.134,65864000
8301,20091216,0.29,0.29,0.29,0.29,0
8305,20091216,0.70,0.70,0.65,0.65,32000
8306,20091216,0.255,0.26,0.25,0.255,20530000
8310,20091216,0.00,0.00,0.00,0.00,0
8313,20091216,0.00,0.00,0.00,0.00,0
8317,20091216,0.33,0.33,0.33,0.34,50000
8319,20091216,1.35,1.35,1.35,1.35,0
8325,20091216,0.59,0.60,0.59,0.60,190000
8329,20091216,1.51,1.51,1.48,1.49,200000
8331,20091216,2.66,2.66,2.56,2.59,188000
8340,20091216,0.188,0.188,0.188,0.188,0
8348,20091216,1.20,1.20,1.19,1.20,74000
8351,20091216,0.43,0.43,0.40,0.41,1970000
8385,20091216,0.275,0.275,0.275,0.275,0
DJI,20091216,10499.31,10499.31,10426.69,10452.00,187559968
HSI,20091216,21840.25,21907.289,21517.59,21611.74,0