20091217

0001,20091217,98.30,98.50,96.70,97.20,5554667
0002,20091217,52.20,52.30,52.00,52.05,3755204
0003,20091217,19.36,19.40,19.06,19.14,6885682
0004,20091217,41.00,41.80,40.70,41.35,9129762
0005,20091217,88.90,89.10,88.00,88.20,15487200
0006,20091217,42.30,42.30,41.70,41.90,2729811
0007,20091217,1.28,1.28,1.04,1.05,9458000
0008,20091217,1.87,1.88,1.86,1.87,6036350
0009,20091217,0.198,0.198,0.186,0.19,2540000
0010,20091217,38.05,38.25,37.05,37.70,800400
0011,20091217,114.30,114.60,112.80,113.00,2330896
0012,20091217,58.35,58.35,56.00,56.75,4883905
0013,20091217,50.95,50.95,50.10,50.25,11050981
0014,20091217,22.50,22.80,22.10,22.20,2059248
0015,20091217,0.68,0.69,0.67,0.69,942000
0016,20091217,116.30,116.90,113.90,114.70,7831043
0017,20091217,16.40,16.46,15.84,16.00,11698734
0018,20091217,0.97,0.97,0.94,0.95,502000
0019,20091217,91.20,92.90,90.30,91.25,1972420
0020,20091217,24.10,24.80,24.10,24.60,564000
0021,20091217,1.00,1.00,0.86,0.90,460000
0022,20091217,0.13,0.135,0.13,0.132,2260000
0023,20091217,31.35,31.35,30.35,30.45,6342403
0024,20091217,0.68,0.69,0.62,0.63,60730000
0025,20091217,6.82,6.85,6.80,6.85,58400
0026,20091217,57.40,57.40,57.40,57.40,0
0027,20091217,3.48,3.56,3.36,3.41,6481355
0028,20091217,4.80,4.80,4.69,4.77,386800
0029,20091217,1.65,1.65,1.63,1.63,60000
0030,20091217,2.93,2.93,2.93,2.93,0
0031,20091217,1.49,1.50,1.38,1.42,23394800
0032,20091217,7.39,7.40,7.39,7.39,63000
0033,20091217,1.13,1.14,1.13,1.14,30000
0034,20091217,8.21,8.25,8.13,8.18,2282000
0035,20091217,2.55,2.59,2.44,2.50,4308169
0036,20091217,0.82,0.84,0.80,0.80,108000
0037,20091217,0.285,0.29,0.28,0.28,585000
0038,20091217,4.36,4.40,4.27,4.30,2993000
0039,20091217,0.43,0.44,0.405,0.42,2298000
0040,20091217,1.30,1.33,1.28,1.32,720000
0041,20091217,20.90,20.90,20.40,20.65,719943
0042,20091217,1.75,1.75,1.69,1.71,1108000
0043,20091217,0.58,0.60,0.54,0.55,8042000
0044,20091217,98.80,99.40,98.00,98.10,71200
0045,20091217,11.48,11.58,11.28,11.38,692000
0046,20091217,1.37,1.37,1.35,1.36,204000
0047,20091217,0.34,0.345,0.33,0.335,1356000
0048,20091217,0.66,0.66,0.66,0.66,0
0049,20091217,4.95,4.96,4.82,4.88,325000
0050,20091217,6.44,6.45,6.40,6.40,20000
0051,20091217,6.40,6.40,6.30,6.30,14000
0052,20091217,7.63,7.80,7.58,7.69,277500
0053,20091217,83.70,84.00,83.70,83.80,14000
0054,20091217,26.70,26.80,25.70,25.75,655200
0055,20091217,0.32,0.32,0.295,0.305,8860000
0056,20091217,1.31,1.33,1.29,1.33,558000
0057,20091217,2.13,2.15,2.07,2.09,1872000
0058,20091217,0.197,0.197,0.197,0.197,0
0059,20091217,0.53,0.53,0.53,0.53,0
0060,20091217,0.94,0.94,0.94,0.94,2000
0061,20091217,2.36,2.36,2.25,2.30,564600
0062,20091217,22.05,22.30,22.05,22.20,97200
0063,20091217,0.245,0.245,0.225,0.238,1443000
0064,20091217,0.48,0.48,0.465,0.47,31280000
0065,20091217,0.66,0.66,0.64,0.64,544000
0066,20091217,26.20,26.45,26.00,26.10,3371049
0067,20091217,2.86,2.86,2.75,2.80,17057000
0068,20091217,3.48,3.48,3.48,3.48,0
0069,20091217,14.82,14.88,14.56,14.60,3285900
0070,20091217,0.154,0.154,0.138,0.138,4067000
0071,20091217,8.30,8.30,8.17,8.17,46000
0072,20091217,1.22,1.23,1.22,1.23,22000
0073,20091217,6.70,7.05,6.61,6.88,4382000
0074,20091217,2.97,3.02,2.84,2.89,2319000
0075,20091217,1.35,1.35,1.35,1.35,54000
0076,20091217,0.047,0.048,0.044,0.045,72148600
0077,20091217,1.39,1.39,1.30,1.30,282000
0078,20091217,3.03,3.03,2.95,3.01,1181000
0079,20091217,0.395,0.395,0.395,0.395,72000
0080,20091217,0.00,0.00,0.00,0.00,0
0081,20091217,6.60,6.60,6.44,6.44,3663000
0082,20091217,1.89,1.90,1.75,1.79,72986000
0083,20091217,15.26,15.26,14.60,14.84,6451073
0084,20091217,0.465,0.465,0.465,0.465,1400
0085,20091217,1.11,1.11,1.05,1.09,1218000
0086,20091217,6.10,6.10,5.85,5.99,258000
0087,20091217,16.68,16.90,16.58,16.68,377500
0088,20091217,4.56,4.56,4.37,4.46,964000
0089,20091217,2.84,2.84,2.84,2.84,20000
0090,20091217,1.72,1.74,1.68,1.70,786000
0091,20091217,0.08,0.081,0.074,0.076,58100000
0092,20091217,0.26,0.265,0.255,0.255,15410403
0093,20091217,1.32,1.36,1.28,1.36,460000
0094,20091217,1.97,1.97,1.81,1.88,278000
0095,20091217,0.285,0.285,0.28,0.28,1036000
0096,20091217,153.50,153.50,153.50,153.50,0
0097,20091217,0.60,0.60,0.59,0.59,3529000
0098,20091217,1.65,1.65,1.65,1.65,52000
0099,20091217,1.06,1.10,1.06,1.10,47000
0100,20091217,4.41,4.49,4.34,4.34,195000
0101,20091217,29.40,29.40,28.10,29.20,7390061
0102,20091217,1.58,1.58,1.58,1.58,0
0103,20091217,1.03,1.13,1.02,1.05,52896000
0104,20091217,0.70,0.70,0.70,0.70,0
0105,20091217,18.00,18.00,18.00,18.00,30000
0106,20091217,0.345,0.345,0.34,0.34,1359000
0107,20091217,4.07,4.11,3.98,4.02,5867000
0108,20091217,3.00,3.00,3.00,3.00,0
0109,20091217,1.28,1.28,1.24,1.25,421771
0110,20091217,0.485,0.485,0.485,0.485,10000
0111,20091217,1.80,1.82,1.77,1.79,206000
0112,20091217,1.53,1.53,1.53,1.53,0
0113,20091217,4.15,4.21,4.13,4.16,459500
0114,20091217,1.00,1.00,0.97,0.97,205000
0115,20091217,0.12,0.12,0.12,0.12,0
0116,20091217,8.70,9.13,8.70,9.00,1178000
0117,20091217,0.65,0.65,0.65,0.65,56000
0118,20091217,0.67,0.69,0.65,0.69,648000
0119,20091217,10.82,10.82,10.26,10.48,12159000
0120,20091217,0.26,0.32,0.26,0.32,3800000
0121,20091217,0.197,0.20,0.196,0.197,7680000
0122,20091217,0.39,0.39,0.385,0.39,214000
0123,20091217,2.29,2.34,2.23,2.27,103134576
0124,20091217,1.90,1.90,1.69,1.74,1494000
0125,20091217,3.50,3.54,3.40,3.46,108000
0126,20091217,1.21,1.21,1.15,1.18,974000
0127,20091217,13.08,13.12,12.86,12.92,694000
0128,20091217,0.36,0.38,0.36,0.37,1614720
0129,20091217,1.24,1.24,1.16,1.21,2322078
0130,20091217,0.94,0.99,0.93,0.97,124000
0131,20091217,2.14,2.19,2.14,2.19,300000
0132,20091217,0.203,0.203,0.203,0.21,20000
0133,20091217,17.24,17.48,16.82,16.82,322000
0135,20091217,9.55,9.78,9.45,9.60,36182000
0136,20091217,1.05,1.05,1.00,1.02,1456000
0137,20091217,2.63,2.81,2.63,2.63,1069000
0138,20091217,1.16,1.16,1.10,1.10,43231
0139,20091217,0.132,0.132,0.127,0.132,1880000
0140,20091217,0.15,0.15,0.15,0.15,0
0141,20091217,0.86,0.92,0.85,0.92,62000
0142,20091217,4.60,4.60,4.34,4.36,7655147
0143,20091217,0.069,0.069,0.056,0.058,655782
0144,20091217,22.90,22.90,21.85,22.15,9124387
0145,20091217,3.56,3.56,3.40,3.42,404000
0146,20091217,1.63,1.64,1.63,1.63,60000
0147,20091217,0.88,0.91,0.85,0.90,2425000
0148,20091217,29.80,29.80,28.90,29.40,886689
0149,20091217,0.126,0.127,0.117,0.118,82440000
0151,20091217,5.50,5.50,5.28,5.30,12443200
0152,20091217,0.60,0.61,0.58,0.59,108392496
0154,20091217,2.54,2.54,2.23,2.31,7337000
0155,20091217,0.165,0.166,0.155,0.16,69176000
0156,20091217,0.24,0.24,0.219,0.225,15739000
0157,20091217,1.35,1.35,1.32,1.32,100000
0158,20091217,73.50,73.50,73.50,73.50,0
0159,20091217,1.12,1.14,1.10,1.10,100000
0160,20091217,2.60,2.60,2.57,2.58,366000
0161,20091217,2.32,2.38,2.25,2.30,862000
0162,20091217,0.22,0.22,0.212,0.212,3910000
0163,20091217,1.67,1.71,1.62,1.67,778000
0164,20091217,0.21,0.217,0.205,0.21,6438750
0165,20091217,17.64,17.96,17.00,17.16,5834010
0166,20091217,0.34,0.34,0.325,0.33,50528000
0167,20091217,0.198,0.198,0.188,0.198,982000
0168,20091217,40.05,40.40,39.20,39.65,937095
0169,20091217,0.36,0.36,0.36,0.36,10000
0170,20091217,5.40,5.40,5.40,5.40,0
0171,20091217,2.62,2.65,2.54,2.58,28903000
0172,20091217,0.63,0.63,0.59,0.60,6260000
0173,20091217,2.87,2.96,2.87,2.92,13147090
0174,20091217,0.75,0.75,0.75,0.75,0
0175,20091217,4.46,4.46,4.16,4.22,86957504
0176,20091217,0.43,0.43,0.415,0.425,3394000
0177,20091217,6.88,6.88,6.70,6.77,2205185
0178,20091217,4.86,4.92,4.80,4.85,2166000
0179,20091217,3.08,3.08,2.97,3.02,4466000
0180,20091217,0.385,0.385,0.385,0.385,100000
0181,20091217,0.66,0.71,0.66,0.67,1180000
0182,20091217,0.83,0.84,0.78,0.79,44707000
0183,20091217,4.90,4.90,4.90,4.90,0
0184,20091217,3.85,3.86,3.85,3.86,32000
0185,20091217,0.124,0.13,0.118,0.13,3360000
0186,20091217,0.68,0.68,0.68,0.68,0
0187,20091217,3.25,3.25,3.25,3.25,0
0188,20091217,0.25,0.25,0.25,0.249,200000
0189,20091217,1.58,1.60,1.46,1.52,3336000
0190,20091217,0.60,0.61,0.58,0.59,16620083
0191,20091217,0.46,0.46,0.455,0.455,841000
0192,20091217,0.01,0.01,0.01,0.01,0
0193,20091217,0.06,0.067,0.06,0.063,107985000
0194,20091217,7.70,7.70,7.58,7.58,70000
0195,20091217,2.54,2.54,2.54,2.54,0
0196,20091217,1.59,1.59,1.54,1.56,1677000
0197,20091217,0.77,0.78,0.71,0.72,23740000
0198,20091217,0.305,0.305,0.29,0.295,12976030
0199,20091217,1.18,1.18,1.18,1.18,0
0200,20091217,3.91,3.91,3.66,3.71,10566000
0201,20091217,0.154,0.154,0.143,0.147,6880000
0202,20091217,0.12,0.122,0.118,0.12,329769984
0203,20091217,4.90,4.95,4.56,4.63,45381512
0204,20091217,1.45,1.49,1.45,1.45,158000
0205,20091217,0.229,0.255,0.227,0.247,5018000
0207,20091217,0.82,0.82,0.82,0.81,16000
0208,20091217,1.79,1.85,1.76,1.79,13130000
0209,20091217,0.58,0.58,0.58,0.58,32000
0210,20091217,6.50,6.75,6.46,6.60,6662000
0211,20091217,0.016,0.016,0.016,0.016,0
0212,20091217,12.30,12.30,12.10,12.10,9500
0213,20091217,0.50,0.53,0.50,0.53,230000
0214,20091217,1.23,1.24,1.19,1.22,989554
0215,20091217,1.28,1.29,1.28,1.28,2364000
0216,20091217,1.10,1.10,1.08,1.08,380000
0217,20091217,0.78,0.82,0.73,0.75,10990330
0218,20091217,3.70,3.70,3.56,3.60,995000
0219,20091217,0.75,0.79,0.73,0.79,140000
0220,20091217,5.48,5.50,5.38,5.40,2591000
0221,20091217,0.31,0.315,0.265,0.28,68740544
0222,20091217,3.53,3.63,3.50,3.55,970000
0223,20091217,0.435,0.435,0.435,0.435,0
0224,20091217,0.62,0.62,0.62,0.62,60000
0225,20091217,6.70,6.70,6.69,6.69,46000
0226,20091217,2.73,2.78,2.65,2.67,669000
0227,20091217,1.12,1.12,1.08,1.10,2784000
0228,20091217,0.42,0.425,0.40,0.405,37840000
0229,20091217,0.72,0.73,0.72,0.72,363000
0230,20091217,2.82,2.82,2.82,2.82,0
0231,20091217,0.158,0.158,0.157,0.157,1140000
0232,20091217,0.39,0.395,0.37,0.38,13558000
0233,20091217,1.34,1.34,1.25,1.28,25470000
0234,20091217,0.132,0.132,0.125,0.126,289200
0235,20091217,0.55,0.55,0.51,0.52,66770000
0236,20091217,1.18,1.18,1.18,1.18,0
0237,20091217,4.18,4.18,4.18,4.18,0
0239,20091217,1.59,1.59,1.59,1.59,0
0240,20091217,0.25,0.25,0.246,0.25,610000
0241,20091217,1.00,1.01,0.87,0.92,47626000
0242,20091217,5.00,5.03,4.75,4.78,17073728
0243,20091217,0.46,0.47,0.43,0.435,4405000
0244,20091217,0.285,0.295,0.28,0.295,235000
0245,20091217,0.212,0.216,0.204,0.205,39150500
0246,20091217,12.90,12.90,12.08,12.22,4222000
0247,20091217,32.20,32.20,32.20,32.20,0
0248,20091217,0.26,0.27,0.241,0.255,628000
0250,20091217,0.053,0.053,0.048,0.049,18390000
0251,20091217,3.38,3.38,3.35,3.39,44000
0252,20091217,1.96,1.96,1.96,1.96,0
0253,20091217,0.91,0.91,0.91,0.91,0
0254,20091217,0.211,0.211,0.211,0.211,0
0255,20091217,4.10,4.15,4.10,4.10,89000
0256,20091217,0.84,0.84,0.80,0.82,10136000
0257,20091217,3.75,3.86,3.73,3.78,11683000
0258,20091217,3.50,3.50,3.42,3.46,550000
0259,20091217,0.62,0.62,0.62,0.62,0
0260,20091217,0.335,0.355,0.315,0.315,7630000
0261,20091217,0.023,0.026,0.022,0.025,2239854592
0262,20091217,0.55,0.55,0.49,0.51,2295000
0263,20091217,0.25,0.255,0.221,0.224,50108800
0264,20091217,0.53,0.53,0.53,0.53,0
0265,20091217,0.54,0.54,0.54,0.54,0
0266,20091217,7.22,7.22,7.22,7.22,0
0267,20091217,21.25,21.40,20.95,21.10,3779889
0268,20091217,1.81,1.81,1.71,1.80,4104000
0269,20091217,0.139,0.145,0.139,0.143,55700000
0270,20091217,4.32,4.35,4.24,4.26,7567639
0271,20091217,0.68,0.68,0.68,0.68,0
0272,20091217,4.45,4.54,4.45,4.51,15921750
0273,20091217,0.60,0.61,0.56,0.56,14771520
0274,20091217,0.43,0.43,0.365,0.37,59996000
0275,20091217,0.60,0.64,0.59,0.63,4894532
0276,20091217,4.74,4.80,3.76,4.00,168769424
0277,20091217,3.30,3.30,3.30,3.30,0
0278,20091217,2.55,2.55,2.55,2.55,0
0279,20091217,0.51,0.55,0.51,0.53,17363720
0280,20091217,0.81,0.81,0.79,0.79,340000
0281,20091217,0.33,0.33,0.32,0.32,210000
0282,20091217,1.02,1.03,0.99,0.99,19044000
0283,20091217,3.50,3.50,3.40,3.40,32000
0285,20091217,6.18,6.18,6.00,6.04,3311000
0286,20091217,0.33,0.33,0.305,0.31,7924000
0287,20091217,3.85,3.85,3.85,3.85,0
0288,20091217,0.80,0.80,0.76,0.76,600000
0289,20091217,10.70,10.70,10.68,10.68,25000
0290,20091217,0.35,0.375,0.35,0.375,240000
0291,20091217,27.80,28.80,26.80,27.70,5073433
0292,20091217,0.51,0.51,0.495,0.50,1530512
0293,20091217,14.52,14.52,14.06,14.20,5006378
0294,20091217,1.45,1.45,1.44,1.44,124000
0295,20091217,0.044,0.044,0.044,0.044,0
0296,20091217,0.88,0.92,0.87,0.90,1070000
0297,20091217,4.36,4.36,4.17,4.23,8271906
0298,20091217,0.475,0.475,0.445,0.475,5050000
0299,20091217,0.98,0.98,0.95,0.96,4434000
0300,20091217,6.85,6.95,6.80,6.88,422468
0302,20091217,75.95,76.30,74.60,74.70,302466
0303,20091217,77.60,77.60,75.80,76.25,222945
0304,20091217,1.50,1.50,1.50,1.50,0
0305,20091217,1.12,1.12,1.03,1.05,340000
0306,20091217,1.17,1.18,1.17,1.18,56000
0307,20091217,0.116,0.12,0.106,0.114,2564000
0308,20091217,2.27,2.27,2.15,2.18,20273702
0309,20091217,0.255,0.255,0.255,0.255,1143000
0310,20091217,2.00,2.13,1.99,2.10,4730000
0311,20091217,0.80,0.80,0.77,0.77,234000
0313,20091217,0.435,0.435,0.415,0.425,23430000
0315,20091217,6.15,6.22,6.10,6.11,503500
0316,20091217,35.20,35.60,34.45,34.55,1102695
0317,20091217,13.58,13.60,12.90,12.94,922000
0318,20091217,0.192,0.194,0.177,0.18,71515000
0319,20091217,2.39,2.40,2.28,2.28,608000
0320,20091217,0.63,0.65,0.60,0.65,74000
0321,20091217,7.66,7.72,7.27,7.30,10122000
0322,20091217,19.48,19.48,18.64,18.88,8051000
0323,20091217,5.92,5.92,5.63,5.66,30231576
0326,20091217,0.183,0.184,0.173,0.177,27345076
0328,20091217,3.00,3.04,2.99,2.99,340000
0329,20091217,0.173,0.175,0.172,0.173,4304000
0330,20091217,50.30,51.50,46.10,48.45,9523585
0331,20091217,2.52,2.56,2.33,2.36,123637480
0332,20091217,0.26,0.26,0.223,0.23,10712000
0333,20091217,0.53,0.53,0.51,0.53,334000
0334,20091217,0.26,0.26,0.242,0.244,4422000
0335,20091217,0.98,1.00,0.98,0.99,50000
0336,20091217,8.37,8.37,8.03,8.13,11535358
0337,20091217,5.20,5.20,5.10,5.14,713000
0338,20091217,3.10,3.12,3.01,3.03,10085731
0339,20091217,0.475,0.485,0.475,0.485,140000
0340,20091217,0.243,0.243,0.225,0.23,48748000
0341,20091217,18.86,18.86,17.90,17.98,446700
0342,20091217,0.87,0.87,0.84,0.87,2504000
0343,20091217,0.43,0.43,0.43,0.43,0
0345,20091217,5.25,5.30,5.05,5.08,970000
0346,20091217,0.79,0.80,0.76,0.78,22150000
0347,20091217,17.70,17.70,16.60,16.66,18947576
0348,20091217,0.37,0.375,0.37,0.375,4948000
0349,20091217,17.40,17.44,17.04,17.26,526014
0350,20091217,3.37,3.37,3.25,3.36,1842000
0351,20091217,0.172,0.173,0.168,0.171,91910000
0352,20091217,0.60,0.60,0.60,0.60,0
0353,20091217,0.119,0.12,0.115,0.117,54024000
0355,20091217,0.53,0.54,0.51,0.52,6083000
0356,20091217,0.48,0.48,0.48,0.48,0
0357,20091217,9.00,9.20,9.00,9.20,624000
0358,20091217,18.84,18.92,18.06,18.12,18890340
0359,20091217,1.06,1.10,1.06,1.07,1710000
0360,20091217,1.80,1.80,1.78,1.80,40000
0361,20091217,0.38,0.38,0.38,0.38,100000
0362,20091217,0.265,0.265,0.242,0.248,91990000
0363,20091217,42.10,42.35,40.80,41.10,3037728
0364,20091217,0.43,0.44,0.41,0.415,15029400
0365,20091217,0.29,0.29,0.29,0.29,0
0366,20091217,3.18,3.23,3.18,3.18,206000
0367,20091217,0.80,0.80,0.77,0.78,576000
0368,20091217,3.53,3.53,3.41,3.43,5743831
0369,20091217,2.36,2.37,2.31,2.31,241758
0370,20091217,0.27,0.28,0.25,0.255,8440000
0371,20091217,2.46,2.50,2.36,2.41,8974000
0372,20091217,0.50,0.50,0.485,0.485,1672832
0373,20091217,20.15,20.70,19.82,20.00,32000
0374,20091217,2.23,2.24,2.20,2.22,508000
0375,20091217,5.88,5.92,5.80,5.80,70000
0376,20091217,0.10,0.10,0.10,0.10,0
0377,20091217,0.80,0.80,0.80,0.80,76000
0378,20091217,1.62,1.62,1.57,1.58,120000
0379,20091217,0.345,0.345,0.32,0.335,2980000
0380,20091217,0.07,0.07,0.067,0.068,17020000
0381,20091217,0.435,0.445,0.37,0.38,84850000
0382,20091217,0.465,0.465,0.41,0.425,51370000
0383,20091217,1.25,1.25,1.20,1.22,174000
0384,20091217,3.87,3.91,3.75,3.79,47403000
0385,20091217,0.38,0.38,0.38,0.38,591200
0386,20091217,6.76,6.81,6.60,6.64,128413120
0387,20091217,0.57,0.57,0.56,0.56,220000
0388,20091217,137.00,138.70,135.40,135.50,4202362
0389,20091217,1.58,1.59,1.50,1.52,12662000
0390,20091217,5.94,5.99,5.80,5.82,24392258
0391,20091217,0.96,0.98,0.89,0.92,2299700
0392,20091217,52.75,55.50,52.70,53.00,2668100
0393,20091217,2.72,2.73,2.69,2.70,854000
0395,20091217,0.45,0.46,0.43,0.435,4424000
0396,20091217,1.18,1.18,1.18,1.18,0
0397,20091217,0.63,0.63,0.55,0.58,45824056
0398,20091217,1.56,1.59,1.48,1.55,2502200
0399,20091217,0.57,0.61,0.57,0.60,37812000
0402,20091217,0.73,0.73,0.73,0.73,0
0403,20091217,0.53,0.53,0.51,0.52,2372000
0404,20091217,1.20,1.20,1.14,1.18,830000
0405,20091217,2.98,2.98,2.92,2.93,1048400
0406,20091217,1.30,1.40,1.24,1.25,2373250
0408,20091217,6.38,6.41,6.20,6.30,636000
0409,20091217,0.475,0.475,0.475,0.475,0
0410,20091217,4.00,4.02,3.82,3.91,10612800
0411,20091217,4.30,4.30,4.30,4.30,68000
0412,20091217,0.39,0.39,0.37,0.375,16230978
0413,20091217,0.56,0.56,0.52,0.54,617605
0416,20091217,3.36,3.36,3.36,3.36,0
0417,20091217,2.26,2.26,2.18,2.20,452000
0418,20091217,0.52,0.52,0.46,0.475,7836400
0419,20091217,0.067,0.068,0.057,0.058,248437504
0420,20091217,1.26,1.26,1.14,1.16,5012000
0422,20091217,1.56,1.70,1.56,1.63,7470000
0423,20091217,1.88,1.88,1.85,1.86,312000
0425,20091217,11.90,12.10,11.90,12.00,5596664
0426,20091217,0.31,0.31,0.31,0.31,0
0428,20091217,4.05,4.05,3.70,3.80,90000
0430,20091217,0.115,0.115,0.114,0.114,414000
0431,20091217,0.375,0.405,0.37,0.40,1892000
0432,20091217,2.13,2.15,2.11,2.11,536037
0433,20091217,0.39,0.395,0.38,0.39,6140000
0435,20091217,1.89,1.90,1.87,1.88,1661000
0438,20091217,0.83,0.86,0.79,0.80,8508000
0439,20091217,0.025,0.025,0.025,0.025,0
0440,20091217,43.15,43.15,42.20,42.65,107200
0444,20091217,0.76,0.76,0.72,0.75,369000
0448,20091217,0.49,0.49,0.485,0.485,352000
0449,20091217,5.49,5.50,5.04,5.10,968000
0450,20091217,2.52,2.56,2.52,2.53,346000
0451,20091217,1.60,1.60,1.60,1.60,0
0455,20091217,0.91,0.92,0.83,0.84,2078000
0456,20091217,0.265,0.265,0.265,0.265,0
0457,20091217,0.73,0.73,0.73,0.73,0
0458,20091217,1.41,1.41,1.41,1.41,0
0462,20091217,1.71,1.74,1.62,1.69,12020000
0464,20091217,0.48,0.48,0.46,0.465,712000
0465,20091217,1.78,1.86,1.77,1.79,3897000
0467,20091217,0.50,0.51,0.47,0.50,2686000
0469,20091217,0.232,0.232,0.23,0.23,520000
0471,20091217,0.127,0.128,0.123,0.123,7720000
0472,20091217,0.77,0.77,0.73,0.73,1585000
0474,20091217,1.04,1.04,0.97,0.97,16514606
0475,20091217,0.47,0.47,0.47,0.47,132000
0476,20091217,0.445,0.47,0.43,0.44,3290000
0477,20091217,1.15,1.15,1.09,1.10,1328000
0479,20091217,0.025,0.025,0.025,0.025,0
0480,20091217,3.42,3.45,3.37,3.37,954706
0482,20091217,2.36,2.44,2.36,2.41,2092000
0483,20091217,1.40,1.41,1.39,1.40,298000
0485,20091217,0.31,0.315,0.29,0.295,4002500
0487,20091217,0.32,0.325,0.31,0.32,2348000
0488,20091217,0.132,0.132,0.13,0.13,19075000
0489,20091217,11.50,11.50,10.76,10.94,24261616
0491,20091217,0.06,0.06,0.051,0.054,78412496
0493,20091217,2.83,2.83,2.74,2.75,59933720
0494,20091217,33.50,33.50,32.40,32.55,11541944
0495,20091217,0.225,0.225,0.225,0.225,0
0496,20091217,1.92,1.94,1.86,1.94,125000
0497,20091217,0.223,0.227,0.215,0.217,43536536
0498,20091217,0.44,0.445,0.40,0.405,27182000
0499,20091217,1.11,1.22,1.11,1.22,600000
0500,20091217,0.59,0.62,0.56,0.57,30481188
0501,20091217,0.00,0.00,0.00,0.00,0
0502,20091217,0.58,0.58,0.58,0.58,0
0504,20091217,0.054,0.054,0.054,0.057,130000
0505,20091217,1.10,1.10,1.06,1.06,1063000
0506,20091217,7.50,7.50,7.12,7.20,3529000
0508,20091217,2.80,2.80,2.78,2.78,20000
0509,20091217,0.305,0.315,0.29,0.295,6035000
0511,20091217,36.10,36.30,35.80,35.85,287496
0512,20091217,0.63,0.63,0.63,0.63,0
0513,20091217,2.24,2.28,2.24,2.28,204000
0515,20091217,1.23,1.23,1.15,1.15,416000
0516,20091217,0.205,0.213,0.20,0.213,520000
0517,20091217,3.19,3.19,3.08,3.10,5054000
0518,20091217,1.57,1.57,1.56,1.56,154000
0519,20091217,0.275,0.275,0.26,0.26,970000
0521,20091217,0.57,0.60,0.55,0.57,21162000
0522,20091217,72.00,72.00,68.70,69.30,612300
0524,20091217,0.45,0.45,0.45,0.45,0
0525,20091217,3.10,3.10,2.99,3.04,9043401
0526,20091217,0.29,0.29,0.285,0.29,80000
0527,20091217,0.72,0.76,0.72,0.72,488000
0528,20091217,0.375,0.385,0.37,0.385,136000
0528,20091217,0.375,0.385,0.37,0.385,136000
0529,20091217,1.20,1.20,1.20,1.20,0
0530,20091217,0.98,0.98,0.95,0.96,424300
0531,20091217,1.18,1.18,1.14,1.17,208000
0532,20091217,0.67,0.72,0.67,0.70,28000
0533,20091217,2.03,2.06,2.02,2.05,369000
0535,20091217,0.151,0.151,0.146,0.15,6960942
0536,20091217,0.89,0.90,0.86,0.86,816000
0538,20091217,7.00,7.00,6.72,6.85,600000
0539,20091217,1.72,1.74,1.60,1.65,11650000
0542,20091217,0.077,0.077,0.073,0.073,3700000
0543,20091217,1.70,1.72,1.62,1.65,443000
0544,20091217,0.185,0.185,0.178,0.179,400000
0546,20091217,4.84,4.86,4.70,4.79,3286000
0547,20091217,0.226,0.226,0.212,0.218,9650000
0548,20091217,3.65,3.69,3.58,3.60,2276000
0549,20091217,0.65,0.66,0.60,0.60,828000
0550,20091217,0.88,0.88,0.84,0.85,30000
0551,20091217,21.90,22.75,21.90,22.60,1505760
0552,20091217,3.82,3.83,3.70,3.78,25313096
0553,20091217,2.17,2.17,2.00,2.08,2222000
0554,20091217,0.335,0.34,0.33,0.33,280000
0555,20091217,0.77,0.79,0.76,0.79,25674000
0556,20091217,1.31,1.33,1.30,1.32,1086000
0557,20091217,0.80,0.80,0.80,0.80,39000
0558,20091217,1.31,1.34,1.27,1.28,2270000
0559,20091217,0.17,0.181,0.17,0.174,8290000
0560,20091217,1.30,1.31,1.26,1.28,1160000
0563,20091217,4.95,4.95,4.95,4.95,0
0565,20091217,0.25,0.255,0.243,0.245,1540000
0566,20091217,1.34,1.36,1.24,1.26,53718000
0567,20091217,0.475,0.475,0.46,0.465,1306000
0568,20091217,1.19,1.20,1.15,1.19,6672000
0568,20091217,1.19,1.20,1.15,1.19,6672000
0569,20091217,5.61,5.70,5.54,5.65,2088000
0570,20091217,0.73,0.74,0.71,0.74,2358000
0571,20091217,1.05,1.05,1.00,1.01,722000
0572,20091217,0.29,0.29,0.29,0.29,0
0573,20091217,3.10,3.14,3.10,3.12,166000
0575,20091217,0.211,0.211,0.198,0.20,17141000
0576,20091217,7.42,7.44,7.24,7.24,4192136
0577,20091217,0.69,0.69,0.69,0.68,100000
0578,20091217,0.405,0.405,0.39,0.395,4523000
0581,20091217,2.68,2.84,2.68,2.74,2892000
0582,20091217,2.40,2.41,2.40,2.40,120000
0583,20091217,1.38,1.38,1.36,1.36,166000
0585,20091217,0.109,0.109,0.094,0.098,85602496
0586,20091217,0.00,0.00,0.00,0.00,0
0587,20091217,1.76,1.80,1.73,1.78,3352000
0588,20091217,2.72,2.72,2.57,2.60,4800000
0589,20091217,26.30,26.50,23.65,24.10,2176527
0590,20091217,6.46,6.49,6.05,6.40,3316100
0591,20091217,4.25,4.31,4.05,4.17,5828771
0592,20091217,0.415,0.42,0.40,0.41,2067000
0593,20091217,3.90,3.90,3.90,3.90,0
0595,20091217,0.90,0.90,0.87,0.89,780000
0597,20091217,0.241,0.243,0.226,0.236,24455000
0598,20091217,2.00,2.01,1.94,1.97,3433000
0599,20091217,0.92,0.92,0.91,0.91,59270
0600,20091217,0.235,0.235,0.222,0.222,460000
0601,20091217,0.24,0.24,0.24,0.24,0
0602,20091217,0.42,0.42,0.395,0.40,330000
0603,20091217,0.88,0.89,0.84,0.85,25834200
0604,20091217,3.36,3.38,3.20,3.28,32880900
0605,20091217,0.385,0.395,0.375,0.38,2284000
0606,20091217,10.16,10.16,9.52,9.70,8271511
0607,20091217,0.48,0.48,0.48,0.48,0
0608,20091217,1.66,1.66,1.62,1.65,40000
0609,20091217,0.61,0.61,0.61,0.61,0
0610,20091217,1.68,1.68,1.65,1.69,146000
0611,20091217,1.67,1.71,1.56,1.60,1330000
0612,20091217,0.191,0.195,0.165,0.172,24704000
0613,20091217,0.099,0.10,0.097,0.097,11560000
0616,20091217,0.31,0.32,0.305,0.31,597750
0617,20091217,2.29,2.29,2.26,2.28,663740
0618,20091217,0.485,0.495,0.44,0.45,9412000
0619,20091217,0.098,0.099,0.091,0.091,2350000
0620,20091217,0.045,0.046,0.044,0.044,6240000
0621,20091217,2.10,2.12,2.04,2.04,1057080
0622,20091217,0.138,0.141,0.131,0.131,33997000
0623,20091217,2.42,2.43,2.34,2.36,1295600
0625,20091217,3.35,3.45,3.30,3.42,282000
0626,20091217,4.55,4.60,4.49,4.53,1012000
0627,20091217,0.014,0.014,0.014,0.014,0
0628,20091217,0.28,0.28,0.28,0.28,0
0629,20091217,1.75,1.78,1.68,1.75,4542000
0630,20091217,1.11,1.25,1.11,1.25,79057000
0631,20091217,9.10,9.20,8.50,8.76,15126000
0632,20091217,1.34,1.35,1.15,1.21,21390200
0633,20091217,1.59,1.60,1.54,1.54,4882000
0635,20091217,2.45,2.45,2.34,2.38,599000
0636,20091217,3.71,3.71,3.62,3.64,2094000
0637,20091217,0.89,0.89,0.86,0.86,686000
0638,20091217,2.20,2.25,2.18,2.22,54000
0639,20091217,7.42,7.64,7.28,7.36,11978155
0641,20091217,3.70,3.70,3.62,3.64,122000
0643,20091217,0.385,0.385,0.38,0.385,198000
0645,20091217,0.79,0.79,0.72,0.75,1206000
0646,20091217,0.175,0.175,0.175,0.175,0
0647,20091217,0.17,0.175,0.168,0.175,466000
0648,20091217,0.069,0.069,0.065,0.068,117592000
0650,20091217,1.10,1.10,1.10,1.10,70000
0651,20091217,0.265,0.265,0.247,0.25,8908200
0653,20091217,6.88,6.92,6.75,6.85,397000
0655,20091217,0.74,0.74,0.71,0.72,591423
0656,20091217,5.57,5.57,5.36,5.39,1552000
0657,20091217,0.185,0.185,0.185,0.185,0
0658,20091217,18.96,18.96,18.24,18.34,3725000
0659,20091217,14.30,14.40,13.82,14.26,1791000
0660,20091217,0.162,0.162,0.153,0.153,2930500
0661,20091217,0.70,0.70,0.67,0.69,19028000
0662,20091217,2.66,2.70,2.62,2.70,322000
0663,20091217,0.145,0.148,0.14,0.142,22340000
0665,20091217,4.83,4.84,4.81,4.81,856207
0666,20091217,0.193,0.193,0.192,0.192,980000
0667,20091217,1.74,1.75,1.65,1.67,2574000
0668,20091217,1.81,1.81,1.71,1.74,168000
0669,20091217,6.40,6.65,6.25,6.25,3536483
0670,20091217,2.81,2.81,2.68,2.69,2628000
0672,20091217,2.73,2.74,2.59,2.65,2139000
0673,20091217,0.50,0.50,0.50,0.50,33000
0674,20091217,0.191,0.197,0.188,0.19,2924000
0675,20091217,0.345,0.345,0.345,0.345,0
0676,20091217,1.36,1.36,1.36,1.36,0
0677,20091217,0.58,0.58,0.53,0.56,4782000
0678,20091217,1.70,1.86,1.70,1.82,226533
0679,20091217,0.38,0.38,0.37,0.37,290000
0680,20091217,0.115,0.116,0.106,0.109,29050000
0681,20091217,0.315,0.315,0.295,0.31,9334000
0682,20091217,8.34,8.50,8.20,8.46,17350120
0683,20091217,41.05,41.05,40.25,40.45,1982733
0684,20091217,1.92,1.92,1.86,1.90,312000
0685,20091217,1.16,1.16,1.16,1.16,0
0686,20091217,0.61,0.61,0.60,0.60,154000
0687,20091217,1.31,1.40,1.31,1.37,152000
0688,20091217,16.86,16.90,16.40,16.64,34346204
0689,20091217,0.186,0.19,0.179,0.181,33220500
0690,20091217,0.59,0.59,0.55,0.57,21214200
0691,20091217,5.90,5.91,5.80,5.83,5514909
0692,20091217,0.46,0.46,0.43,0.46,1474000
0693,20091217,1.33,1.33,1.32,1.34,240000
0694,20091217,4.85,4.99,4.82,4.91,6790798
0696,20091217,7.39,7.80,7.25,7.63,303290
0697,20091217,1.87,1.89,1.72,1.75,149857504
0698,20091217,0.233,0.236,0.23,0.234,1330000
0700,20091217,163.00,163.40,152.80,155.10,3822550
0701,20091217,0.184,0.184,0.18,0.18,760000
0702,20091217,0.215,0.218,0.209,0.218,6150000
0703,20091217,0.465,0.48,0.465,0.48,132000
0704,20091217,0.70,0.70,0.70,0.70,0
0705,20091217,0.41,0.425,0.395,0.40,2080000
0706,20091217,0.415,0.415,0.36,0.37,16110000
0707,20091217,0.55,0.55,0.52,0.53,3252000
0708,20091217,0.31,0.31,0.295,0.31,1125000
0709,20091217,2.28,2.33,2.22,2.28,1675500
0710,20091217,2.84,2.84,2.76,2.80,474000
0711,20091217,0.53,0.53,0.51,0.51,648000
0712,20091217,2.77,2.77,2.58,2.59,4020000
0713,20091217,0.31,0.315,0.30,0.30,1542000
0715,20091217,0.70,0.70,0.68,0.69,16632000
0716,20091217,1.14,1.14,1.07,1.08,11966000
0717,20091217,0.455,0.455,0.41,0.42,3030000
0718,20091217,0.40,0.41,0.375,0.39,1157500
0719,20091217,2.86,2.86,2.75,2.75,858000
0720,20091217,1.06,1.06,1.02,1.03,4012296
0721,20091217,0.13,0.13,0.119,0.119,12180000
0722,20091217,2.18,2.18,2.18,2.18,0
0723,20091217,0.77,0.77,0.77,0.77,0
0724,20091217,0.91,0.93,0.86,0.87,87400000
0725,20091217,0.67,0.67,0.67,0.67,0
0726,20091217,0.62,1.01,0.56,0.92,26618140
0727,20091217,0.375,0.375,0.375,0.375,0
0728,20091217,3.29,3.29,3.17,3.20,66520932
0729,20091217,0.212,0.225,0.201,0.222,31022024
0730,20091217,0.46,0.51,0.455,0.475,1853000
0731,20091217,0.77,0.77,0.73,0.77,612000
0732,20091217,6.87,6.87,6.55,6.69,786670
0733,20091217,2.39,2.42,2.25,2.30,588000
0735,20091217,0.58,0.59,0.53,0.55,53880000
0736,20091217,0.101,0.102,0.09,0.094,32065000
0737,20091217,4.67,4.72,4.63,4.65,1678750
0738,20091217,1.83,1.85,1.67,1.73,1764000
0739,20091217,2.50,2.53,2.40,2.42,6606000
0743,20091217,4.37,4.45,4.35,4.38,2948194
0745,20091217,0.149,0.152,0.143,0.145,2238000
0746,20091217,3.72,3.80,3.72,3.75,277219
0747,20091217,0.60,0.60,0.60,0.60,0
0749,20091217,0.21,0.23,0.21,0.23,52267
0750,20091217,3.60,3.62,3.43,3.50,3630000
0751,20091217,7.87,7.87,7.18,7.35,31077408
0752,20091217,1.66,1.66,1.57,1.58,1740000
0753,20091217,5.63,5.65,5.51,5.58,14576300
0754,20091217,12.24,12.24,10.98,11.36,9402000
0755,20091217,0.335,0.34,0.32,0.32,23305000
0756,20091217,1.98,2.00,1.94,1.99,628000
0757,20091217,2.06,2.10,1.94,1.98,4106000
0758,20091217,0.28,0.30,0.28,0.30,330000
0759,20091217,0.20,0.20,0.20,0.20,0
0760,20091217,0.425,0.425,0.385,0.395,5790000
0761,20091217,0.207,0.207,0.185,0.195,19636000
0762,20091217,10.12,10.20,9.94,9.98,18857134
0763,20091217,43.70,44.00,42.50,43.05,1622037
0764,20091217,0.66,0.66,0.63,0.63,94000
0765,20091217,0.75,0.79,0.69,0.75,2540000
0766,20091217,0.16,0.162,0.12,0.137,34320000
0767,20091217,0.131,0.131,0.13,0.13,500000
0768,20091217,0.114,0.115,0.114,0.115,1530000
0769,20091217,1.64,1.65,1.54,1.56,7476000
0770,20091217,1.55,1.55,1.55,1.55,0
0771,20091217,1.71,1.71,1.60,1.62,344000
0773,20091217,8.48,8.50,8.08,8.24,3169600
0789,20091217,0.89,0.93,0.88,0.92,4630000
0794,20091217,1.19,1.19,1.18,1.18,170000
0800,20091217,3.25,3.29,3.20,3.22,582000
0802,20091217,10.60,10.60,10.10,10.14,295148
0806,20091217,3.89,3.98,3.89,3.92,754100
0808,20091217,1.30,1.31,1.29,1.30,772000
0809,20091217,1.88,1.88,1.76,1.81,5170000
0810,20091217,0.188,0.188,0.18,0.183,4940000
0811,20091217,3.10,3.11,2.95,2.97,3241000
0812,20091217,0.234,0.234,0.215,0.22,4224000
0813,20091217,15.10,15.30,14.38,15.00,25127112
0814,20091217,6.60,6.60,6.38,6.40,102000
0817,20091217,2.75,2.75,2.70,2.75,27478000
0818,20091217,3.93,3.93,3.76,3.88,10196000
0819,20091217,3.22,3.35,3.20,3.34,24692000
0820,20091217,8.20,8.25,8.13,8.13,276000
0822,20091217,0.57,0.64,0.53,0.58,38385000
0823,20091217,18.68,18.70,18.36,18.50,7018051
0825,20091217,7.30,7.38,6.98,7.00,2306458
0826,20091217,2.45,2.49,2.43,2.47,418000
0828,20091217,2.32,2.34,2.24,2.27,688000
0829,20091217,6.14,6.21,5.89,6.10,4194000
0832,20091217,2.11,2.27,2.11,2.25,5309000
0833,20091217,0.56,0.56,0.55,0.55,140000
0834,20091217,1.22,1.22,1.20,1.20,36000
0835,20091217,0.335,0.35,0.32,0.32,1030000
0836,20091217,14.86,15.00,14.56,14.76,8236703
0838,20091217,1.29,1.34,1.28,1.31,1794000
0840,20091217,0.86,0.89,0.85,0.89,484000
0841,20091217,2.46,2.46,2.34,2.39,1638000
0845,20091217,3.69,3.71,3.61,3.68,18823642
0846,20091217,2.30,2.30,2.20,2.24,698000
0848,20091217,2.53,2.53,2.53,2.53,0
0850,20091217,0.50,0.57,0.50,0.56,137084000
0851,20091217,1.58,1.58,1.54,1.54,200000
0852,20091217,1.77,1.78,1.72,1.74,2200000
0855,20091217,2.69,2.83,2.69,2.82,19696000
0856,20091217,2.23,2.23,1.99,2.00,20968000
0857,20091217,9.50,9.50,9.18,9.30,122652096
0858,20091217,1.97,1.97,1.97,1.97,0
0859,20091217,0.415,0.415,0.415,0.415,0
0860,20091217,0.82,0.82,0.78,0.81,1822579
0861,20091217,9.66,9.71,9.44,9.56,2304721
0862,20091217,5.60,5.60,4.90,4.99,92000
0866,20091217,2.22,2.22,2.08,2.13,4460000
0868,20091217,7.00,7.05,6.76,6.77,12962000
0869,20091217,0.69,0.74,0.69,0.69,700000
0870,20091217,0.65,0.65,0.65,0.65,0
0874,20091217,5.43,5.43,5.20,5.33,2114000
0875,20091217,0.043,0.043,0.043,0.043,0
0876,20091217,0.61,0.61,0.61,0.61,30000
0878,20091217,5.15,5.25,5.00,5.01,259800
0880,20091217,4.54,4.55,4.30,4.36,14479185
0882,20091217,5.72,5.84,5.55,5.60,4773000
0883,20091217,12.20,12.26,11.88,12.06,69704216
0885,20091217,0.111,0.113,0.103,0.105,119677904
0886,20091217,2.74,2.79,2.70,2.72,21122000
0887,20091217,0.43,0.44,0.41,0.435,6570000
0888,20091217,0.73,0.73,0.73,0.73,0
0889,20091217,1.02,1.02,1.00,1.00,250000
0891,20091217,2.70,2.73,2.63,2.63,3748000
0893,20091217,4.93,4.93,4.70,4.78,3468000
0894,20091217,2.56,2.56,2.53,2.53,50000
0896,20091217,1.06,1.06,1.06,1.07,145942
0897,20091217,0.095,0.098,0.09,0.091,162192304
0898,20091217,0.29,0.30,0.255,0.265,1890000
0899,20091217,0.255,0.265,0.25,0.25,8240000
0900,20091217,6.41,6.41,6.41,6.41,0
0901,20091217,0.076,0.076,0.071,0.074,10944000
0902,20091217,4.36,4.38,4.25,4.30,46933168
0903,20091217,4.77,4.77,4.59,4.69,5970000
0904,20091217,7.68,7.69,7.39,7.49,1887558
0905,20091217,0.13,0.13,0.13,0.13,240000
0906,20091217,9.31,9.31,9.00,9.26,4576000
0907,20091217,0.75,0.75,0.75,0.75,0
0908,20091217,0.95,0.95,0.85,0.86,1556000
0909,20091217,0.74,0.76,0.72,0.72,5629840
0910,20091217,0.28,0.285,0.27,0.275,42996000
0912,20091217,1.18,1.22,1.16,1.18,1640000
0913,20091217,0.40,0.40,0.39,0.40,215000
0914,20091217,51.80,51.80,48.50,49.10,2572966
0915,20091217,0.47,0.48,0.46,0.48,380000
0916,20091217,9.55,9.78,9.16,9.28,94215280
0917,20091217,2.85,2.88,2.77,2.83,10216859
0918,20091217,0.385,0.385,0.355,0.36,2456000
0919,20091217,0.67,0.72,0.67,0.70,380000
0921,20091217,3.81,3.81,3.81,3.81,0
0922,20091217,0.455,0.465,0.45,0.45,7548000
0925,20091217,1.05,1.07,0.96,0.99,23730760
0927,20091217,1.42,1.53,1.42,1.48,278000
0928,20091217,0.40,0.40,0.40,0.40,0
0929,20091217,0.53,0.53,0.51,0.51,4235000
0930,20091217,2.03,2.04,1.97,1.99,8002899
0931,20091217,0.38,0.385,0.38,0.38,4535000
0933,20091217,9.98,9.98,9.91,9.95,1408000
0934,20091217,2.39,2.43,2.39,2.42,166000
0938,20091217,0.56,0.56,0.51,0.52,2148000
0939,20091217,6.55,6.57,6.40,6.45,337429312
0941,20091217,72.00,72.05,70.30,70.80,23676988
0943,20091217,0.209,0.212,0.179,0.187,85744000
0945,20091217,136.10,136.50,134.00,134.40,187593
0947,20091217,3.95,3.98,3.01,3.05,152576992
0952,20091217,0.385,0.385,0.375,0.375,146000
0959,20091217,0.205,0.205,0.195,0.195,12686000
0960,20091217,8.86,9.07,8.65,9.02,16503450
0963,20091217,2.80,2.80,2.80,2.81,67500
0966,20091217,25.80,26.15,24.80,25.00,2296800
0968,20091217,4.15,4.20,4.14,4.18,1082000
0969,20091217,0.93,0.98,0.90,0.95,3810000
0970,20091217,0.64,0.64,0.60,0.61,7576000
0978,20091217,0.14,0.145,0.135,0.145,2624000
0979,20091217,1.16,1.25,1.02,1.07,20652000
0980,20091217,21.00,22.40,21.00,22.20,987000
0981,20091217,0.46,0.475,0.44,0.45,137824992
0982,20091217,8.09,8.15,8.02,8.02,92000
0983,20091217,11.98,12.00,11.52,11.66,785871
0984,20091217,12.90,12.90,12.90,12.90,0
0985,20091217,0.248,0.25,0.245,0.247,5522880
0986,20091217,0.70,0.70,0.70,0.70,400000
0987,20091217,0.80,0.80,0.77,0.77,1206000
0988,20091217,1.15,1.16,1.13,1.14,5896758
0989,20091217,0.153,0.158,0.152,0.158,1249000
0990,20091217,4.43,4.43,4.00,4.01,2701925
0991,20091217,3.31,3.34,3.21,3.25,17408996
0992,20091217,4.50,4.54,4.42,4.44,27146740
0993,20091217,0.41,0.42,0.385,0.39,6216000
0995,20091217,5.49,5.49,5.30,5.40,1660000
0996,20091217,1.89,1.91,1.88,1.91,846000
0997,20091217,1.50,1.50,1.50,1.50,0
0998,20091217,6.56,6.56,6.27,6.29,53258840
0999,20091217,1.19,1.24,1.13,1.15,2928000
1000,20091217,5.00,5.00,4.80,4.81,34000
1001,20091217,0.90,0.90,0.87,0.87,1618000
1003,20091217,0.20,0.20,0.164,0.167,42520000
1004,20091217,1.70,1.72,1.70,1.70,252600
1005,20091217,1.35,1.36,1.30,1.36,364000
1008,20091217,4.50,4.51,4.50,4.60,32000
1010,20091217,0.43,0.43,0.43,0.43,82000
1013,20091217,0.10,0.10,0.098,0.10,830000
1028,20091217,0.00,0.00,0.00,0.00,0
1031,20091217,0.395,0.40,0.37,0.38,13442000
1033,20091217,2.11,2.14,1.99,2.00,21782000
1036,20091217,9.20,9.20,9.20,9.20,5000
1037,20091217,0.70,0.70,0.70,0.70,0
1038,20091217,28.85,29.10,28.50,28.90,719000
1041,20091217,0.052,0.054,0.045,0.047,543436032
1043,20091217,12.48,12.78,12.42,12.62,1110000
1044,20091217,57.00,57.50,55.60,56.30,2331280
1045,20091217,2.75,2.78,2.61,2.64,499000
1046,20091217,0.088,0.088,0.085,0.086,2065000
1047,20091217,0.55,0.55,0.52,0.52,604000
1049,20091217,1.50,1.59,1.50,1.59,6095
1050,20091217,0.51,0.52,0.51,0.51,60000
1051,20091217,0.485,0.495,0.48,0.485,220239792
1052,20091217,3.00,3.04,2.98,3.02,7004599
1053,20091217,3.01,3.01,2.91,2.94,2544000
1055,20091217,2.61,2.61,2.52,2.54,13257917
1058,20091217,0.38,0.38,0.38,0.38,70000
1059,20091217,0.193,0.193,0.188,0.188,920867
1060,20091217,0.47,0.47,0.45,0.45,3030000
1062,20091217,0.31,0.325,0.305,0.305,5320000
1063,20091217,0.224,0.224,0.21,0.218,8540000
1064,20091217,0.70,0.70,0.70,0.70,0
1065,20091217,2.71,2.83,2.70,2.71,2624000
1068,20091217,20.70,20.90,20.25,20.85,3340475
1070,20091217,7.81,7.92,7.50,7.59,5073767
1071,20091217,2.07,2.07,1.98,1.99,9584000
1072,20091217,38.00,38.50,37.25,37.80,1479000
1073,20091217,0.80,0.82,0.80,0.82,166000
1076,20091217,0.295,0.295,0.295,0.295,0
1083,20091217,3.08,3.16,3.04,3.08,4821000
1088,20091217,38.80,38.80,37.45,37.80,14314267
1093,20091217,4.45,4.45,4.26,4.31,5846050
1094,20091217,0.64,0.64,0.60,0.63,17140000
1097,20091217,1.08,1.08,1.06,1.06,344000
1098,20091217,6.12,6.17,6.02,6.09,1201000
1099,20091217,27.50,27.50,26.55,26.80,4219800
1100,20091217,0.95,0.96,0.95,0.95,96000
1104,20091217,0.50,0.50,0.46,0.465,4220000
1105,20091217,0.60,0.60,0.59,0.59,1828000
1108,20091217,1.86,1.95,1.83,1.85,1252000
1109,20091217,18.48,18.48,17.84,18.16,11285024
1111,20091217,15.18,15.18,14.84,14.96,124000
1114,20091217,2.35,2.40,2.25,2.29,37295528
1116,20091217,0.80,0.81,0.79,0.80,2300000
1118,20091217,0.40,0.40,0.37,0.37,510000
1120,20091217,3.50,3.50,3.50,3.50,282000
1122,20091217,2.05,2.07,1.89,1.94,8902569
1123,20091217,0.54,0.55,0.53,0.54,108000
1124,20091217,0.69,0.70,0.64,0.65,9692000
1125,20091217,0.275,0.28,0.26,0.265,11957000
1126,20091217,0.55,0.56,0.55,0.55,1066000
1128,20091217,9.78,9.78,9.38,9.41,7784680
1129,20091217,0.234,0.239,0.23,0.233,9776000
1130,20091217,0.131,0.131,0.131,0.131,0
1131,20091217,0.78,0.80,0.77,0.80,970000
1132,20091217,1.16,1.18,1.07,1.11,5602000
1133,20091217,6.90,6.99,6.66,6.79,5832913
1135,20091217,11.40,11.40,11.40,11.40,4000
1136,20091217,3.84,3.84,3.84,3.84,0
1137,20091217,3.43,3.59,3.40,3.51,1271648
1138,20091217,12.04,12.16,11.44,11.48,6613084
1139,20091217,0.149,0.149,0.149,0.149,0
1140,20091217,1.16,1.16,1.15,1.15,140000
1141,20091217,0.80,0.81,0.465,0.73,232664000
1142,20091217,0.041,0.042,0.036,0.038,398140000
1149,20091217,0.60,0.60,0.60,0.60,132000
1155,20091217,2.26,2.29,2.20,2.22,3021000
1159,20091217,0.20,0.204,0.192,0.204,724000
1160,20091217,0.38,0.38,0.38,0.38,0
1161,20091217,2.42,2.45,2.42,2.45,164000
1163,20091217,0.78,0.78,0.75,0.76,10742000
1164,20091217,0.189,0.189,0.183,0.186,1208000
1166,20091217,0.148,0.148,0.141,0.141,22626180
1168,20091217,1.55,1.56,1.46,1.50,26994000
1169,20091217,5.08,5.17,4.75,4.91,18906768
1170,20091217,0.92,0.93,0.90,0.91,1132000
1171,20091217,17.20,17.20,16.10,16.20,18953104
1172,20091217,0.222,0.229,0.216,0.22,2444000
1173,20091217,0.17,0.17,0.16,0.16,640000
1174,20091217,1.55,1.55,1.47,1.48,5568242
1175,20091217,7.60,7.60,7.60,7.60,0
1176,20091217,2.54,2.54,2.33,2.40,14320000
1177,20091217,2.30,2.35,2.11,2.20,10674333
1179,20091217,0.00,0.00,0.00,0.00,0
1180,20091217,0.26,0.27,0.249,0.25,1698600
1182,20091217,0.163,0.168,0.142,0.151,55445000
1184,20091217,1.15,1.15,1.15,1.15,20000
1185,20091217,1.20,1.21,1.11,1.13,22226000
1186,20091217,9.60,9.62,9.55,9.60,11824093
1187,20091217,1.77,1.77,1.77,1.77,0
1188,20091217,0.228,0.233,0.205,0.205,26404000
1189,20091217,0.029,0.029,0.027,0.028,73531000
1191,20091217,0.204,0.204,0.204,0.204,0
1192,20091217,0.204,0.204,0.196,0.20,10680000
1193,20091217,8.70,8.80,8.22,8.48,3558000
1194,20091217,1.49,1.57,1.40,1.49,47246000
1195,20091217,0.47,0.47,0.42,0.43,5700000
1196,20091217,0.37,0.37,0.365,0.365,520000
1198,20091217,1.20,1.22,1.19,1.20,512000
1199,20091217,9.97,10.06,9.80,9.86,5976883
1200,20091217,6.90,6.90,6.65,6.71,4160000
1201,20091217,2.65,2.70,2.50,2.70,62000
1202,20091217,1.72,1.74,1.65,1.70,250000
1203,20091217,1.53,1.60,1.47,1.50,2652000
1205,20091217,2.28,2.28,2.21,2.23,6853600
1207,20091217,0.85,0.85,0.82,0.85,14421000
1208,20091217,2.46,2.50,2.38,2.43,5849000
1211,20091217,70.00,70.00,66.10,66.50,5217362
1212,20091217,14.20,14.20,13.84,13.90,959000
1213,20091217,0.45,0.45,0.45,0.45,30000
1215,20091217,0.39,0.39,0.37,0.375,46040000
1217,20091217,0.082,0.082,0.074,0.075,18968800
1218,20091217,0.27,0.29,0.27,0.285,870000
1220,20091217,1.01,1.01,1.01,1.01,0
1221,20091217,2.22,2.22,2.22,2.27,2000
1222,20091217,0.208,0.215,0.198,0.201,67275600
1223,20091217,0.42,0.42,0.405,0.405,492000
1224,20091217,3.69,3.75,3.60,3.67,9842000
1225,20091217,1.11,1.11,1.07,1.09,1734000
1226,20091217,0.405,0.405,0.405,0.405,8000
1227,20091217,0.08,0.081,0.076,0.078,19212000
1228,20091217,0.36,0.36,0.33,0.345,15919000
1229,20091217,1.24,1.28,1.22,1.28,234000
1234,20091217,4.59,4.70,4.54,4.66,11133037
1238,20091217,2.45,2.52,2.41,2.50,7308000
1313,20091217,3.88,3.89,3.80,3.83,5960000
1318,20091217,1.73,1.78,1.65,1.67,4100000
1333,20091217,6.90,6.94,5.65,6.15,50866288
1338,20091217,5.20,5.70,5.20,5.50,27352000
1361,20091217,4.10,4.10,3.93,3.99,5455000
1368,20091217,4.39,4.49,4.25,4.33,11467000
1382,20091217,4.93,4.93,4.77,4.85,2553000
1383,20091217,0.96,0.96,0.94,0.94,646000
1386,20091217,1.31,1.33,1.23,1.25,975000
1387,20091217,1.75,1.75,1.62,1.65,55138592
1388,20091217,4.15,4.15,4.07,4.09,744000
1389,20091217,2.45,2.45,2.45,2.45,0
1393,20091217,9.37,9.45,9.03,9.10,7712643
1398,20091217,6.33,6.33,6.20,6.31,231167808
1399,20091217,0.93,0.93,0.89,0.90,3734000
1618,20091217,4.65,4.68,4.48,4.50,50490000
1628,20091217,2.29,2.29,2.17,2.20,1411000
1638,20091217,3.14,3.18,3.10,3.11,9032000
1668,20091217,1.40,1.40,1.36,1.38,7756000
1688,20091217,18.08,18.24,17.34,17.52,6238675
1717,20091217,6.11,6.18,6.00,6.09,3744000
1766,20091217,5.40,5.48,5.29,5.36,10060686
1777,20091217,2.19,2.22,2.17,2.18,52043000
1800,20091217,7.33,7.33,7.06,7.17,29450566
1808,20091217,0.37,0.39,0.37,0.38,450000
1812,20091217,5.75,5.75,5.52,5.70,840500
1813,20091217,6.00,6.00,5.72,5.92,21016500
1818,20091217,16.20,16.40,15.62,15.82,6982193
1828,20091217,3.40,3.42,3.31,3.31,564000
1832,20091217,5.54,5.56,5.53,5.54,14533000
1833,20091217,7.44,7.57,6.90,7.17,3138980
1836,20091217,14.66,14.68,14.40,14.50,467500
1838,20091217,2.30,2.34,2.27,2.30,1259000
1862,20091217,57.60,57.60,57.60,57.60,0
1866,20091217,3.32,3.35,3.15,3.19,603000
1868,20091217,5.49,5.49,5.16,5.20,5315500
1880,20091217,9.30,9.41,8.90,9.24,331526368
1881,20091217,1.65,1.65,1.59,1.62,2113000
1882,20091217,3.70,3.73,3.60,3.70,959000
1883,20091217,2.60,2.65,2.59,2.61,2461000
1886,20091217,5.29,5.34,5.03,5.10,5092000
1888,20091217,5.16,5.49,5.10,5.29,8652500
1889,20091217,0.77,0.78,0.73,0.76,2257500
1893,20091217,5.48,5.58,5.41,5.50,9100404
1898,20091217,14.04,14.36,13.70,13.94,26537202
1899,20091217,3.67,3.67,3.58,3.63,1065000
1919,20091217,9.42,9.49,9.10,9.12,45309244
1928,20091217,10.38,10.40,9.99,10.12,10122913
1968,20091217,4.08,4.10,3.98,4.05,9817000
1988,20091217,8.85,8.96,8.65,8.74,18647000
1991,20091217,1.01,1.02,0.99,1.02,482000
1997,20091217,3.71,3.71,3.53,3.60,2364000
2000,20091217,1.02,1.04,0.96,0.98,6796000
2002,20091217,2.28,2.28,2.18,2.18,277500
2005,20091217,1.20,1.21,1.15,1.17,3835000
2006,20091217,2.31,2.33,2.20,2.25,5630000
2007,20091217,2.95,3.03,2.90,2.97,12837969
2009,20091217,8.60,8.75,8.36,8.48,5495000
2018,20091217,12.24,12.24,11.82,11.96,2132327
2020,20091217,11.30,11.38,11.08,11.32,5460000
2028,20091217,0.51,0.52,0.44,0.44,718000
2038,20091217,7.70,7.79,7.40,7.48,11108578
2088,20091217,2.04,2.04,1.89,1.93,4998574
2168,20091217,8.78,8.80,8.21,8.36,8177100
2288,20091217,2.72,2.72,2.63,2.66,2149000
2300,20091217,3.45,3.45,3.30,3.40,1303400
2302,20091217,8.07,8.07,7.80,8.03,160000
2307,20091217,2.10,2.13,1.96,2.02,2960000
2309,20091217,0.385,0.39,0.375,0.38,11446000
2310,20091217,0.405,0.415,0.395,0.405,9632000
2312,20091217,0.141,0.141,0.133,0.137,6210000
2313,20091217,10.00,10.08,9.77,9.89,884000
2314,20091217,20.25,21.00,19.64,19.78,1335154
2317,20091217,0.79,0.80,0.76,0.77,1704000
2319,20091217,26.85,26.95,26.05,26.40,4770260
2320,20091217,1.28,1.30,1.27,1.30,136000
2322,20091217,0.144,0.144,0.144,0.144,0
2323,20091217,0.33,0.33,0.33,0.33,130000
2324,20091217,0.29,0.29,0.26,0.275,9980000
2326,20091217,0.08,0.08,0.08,0.08,0
2327,20091217,0.385,0.405,0.36,0.38,4962000
2328,20091217,6.94,7.02,6.79,6.79,18904896
2330,20091217,0.85,0.87,0.85,0.87,432000
2332,20091217,1.58,1.58,1.56,1.57,4881011
2333,20091217,8.80,8.88,8.41,8.51,1743000
2336,20091217,0.07,0.07,0.07,0.07,0
2337,20091217,2.42,2.50,2.31,2.37,3808000
2338,20091217,63.00,64.00,63.00,63.50,1429098
2339,20091217,0.73,0.73,0.73,0.73,0
2340,20091217,0.89,0.92,0.86,0.87,373338
2341,20091217,1.80,1.89,1.80,1.82,176000
2342,20091217,8.95,8.95,8.63,8.65,3534940
2343,20091217,5.60,5.63,5.42,5.43,14717906
2345,20091217,1.50,1.50,1.40,1.43,3518000
2348,20091217,1.28,1.28,1.24,1.25,1404000
2349,20091217,0.149,0.15,0.144,0.146,42476000
2355,20091217,5.96,5.96,5.79,5.80,1312000
2356,20091217,11.26,11.26,11.06,11.12,747764
2357,20091217,3.10,3.16,2.98,3.03,13670000
2358,20091217,0.94,0.94,0.94,0.94,0
2362,20091217,0.315,0.315,0.28,0.295,1476000
2366,20091217,1.65,1.66,1.60,1.63,787790
2368,20091217,3.26,3.30,3.18,3.25,1878000
2369,20091217,1.47,1.47,1.40,1.42,5936000
2371,20091217,2.06,2.11,1.87,1.90,4400000
2379,20091217,1.15,1.15,0.95,0.95,1526000
2380,20091217,2.03,2.03,1.97,1.99,4056000
2382,20091217,1.14,1.14,1.11,1.13,432000
2383,20091217,0.76,0.77,0.74,0.75,1402000
2387,20091217,11.64,11.64,11.30,11.30,736000
2388,20091217,17.50,17.62,17.02,17.16,25192466
2389,20091217,0.205,0.205,0.204,0.204,220000
2398,20091217,2.07,2.10,2.06,2.06,66000
2600,20091217,8.72,8.77,8.41,8.60,30700448
2618,20091217,1.82,1.95,1.80,1.89,3746019
2626,20091217,3.37,3.39,3.21,3.39,31080000
2628,20091217,38.70,38.90,37.90,38.15,40667088
2633,20091217,1.50,1.50,1.50,1.50,0
2662,20091217,0.42,0.44,0.41,0.41,410000
2668,20091217,0.40,0.40,0.40,0.40,180000
2678,20091217,0.89,0.89,0.86,0.87,2034000
2688,20091217,19.16,19.74,18.80,18.98,5163585
2689,20091217,12.94,13.00,12.28,12.50,11555300
2698,20091217,5.23,5.23,4.96,5.05,1910000
2700,20091217,0.099,0.099,0.099,0.099,0
2722,20091217,1.88,1.95,1.80,1.85,20258000
2727,20091217,3.39,3.39,3.26,3.33,35858760
2728,20091217,0.81,0.81,0.81,0.81,0
2777,20091217,13.84,14.12,13.58,13.72,9734553
2778,20091217,3.17,3.20,3.14,3.17,2988000
2788,20091217,1.59,1.64,1.59,1.64,102000
2800,20091217,21.85,21.85,21.35,21.50,7805898
2801,20091217,21.20,21.35,20.65,20.80,133600
2823,20091217,14.60,14.60,14.24,14.26,104657632
2825,20091217,17.68,17.68,17.68,17.68,0
2827,20091217,36.05,36.30,35.30,35.45,1016747
2833,20091217,218.00,218.00,215.00,216.40,12600
2836,20091217,15.92,16.00,15.78,15.80,352800
2848,20091217,349.00,349.00,349.00,349.00,0
2866,20091217,2.71,2.71,2.55,2.57,45366008
2868,20091217,3.49,3.49,3.25,3.33,9704000
2877,20091217,14.84,15.08,14.00,14.18,862000
2878,20091217,0.80,0.80,0.77,0.78,5018000
2880,20091217,2.82,2.87,2.76,2.77,8154000
2882,20091217,1.58,1.60,1.53,1.54,6280000
2883,20091217,9.47,9.47,8.93,8.94,7079831
2888,20091217,196.60,197.20,193.70,194.80,719645
2889,20091217,1.47,1.47,1.39,1.44,1966000
2898,20091217,0.76,0.82,0.76,0.81,550000
2899,20091217,8.15,8.21,7.85,7.91,20755602
3007,20091217,233.00,233.00,233.00,233.00,0
3015,20091217,848.50,848.50,848.50,845.00,500
3020,20091217,200.80,200.80,200.80,200.80,0
3024,20091217,23.90,23.90,23.40,23.40,136100
3036,20091217,120.50,120.50,120.50,120.50,0
3087,20091217,316.40,320.00,311.20,314.60,3510
3300,20091217,2.18,2.19,2.14,2.19,346000
3303,20091217,1.06,1.10,1.02,1.10,416000
3308,20091217,15.88,16.12,14.64,15.20,7003000
3311,20091217,3.29,3.35,3.20,3.24,3070038
3313,20091217,2.97,3.01,2.97,3.00,1590000
3318,20091217,1.64,1.68,1.54,1.54,1418000
3322,20091217,1.19,1.19,1.10,1.13,2998000
3323,20091217,16.30,16.30,15.40,15.54,11960456
3328,20091217,9.07,9.07,8.73,8.84,40110636
3330,20091217,3.02,3.09,2.98,3.05,2844000
3331,20091217,5.57,5.83,5.57,5.62,1951000
3333,20091217,4.21,4.22,4.10,4.14,30891872
3335,20091217,0.80,0.80,0.79,0.79,832000
3336,20091217,7.15,7.65,7.11,7.16,14026000
3337,20091217,0.82,0.82,0.78,0.79,1536000
3339,20091217,5.09,5.18,5.03,5.07,6366000
3344,20091217,1.49,1.49,1.49,1.49,0
3355,20091217,0.285,0.285,0.265,0.275,3094000
3366,20091217,3.68,3.80,3.60,3.60,678000
3368,20091217,14.72,14.72,13.58,13.64,4886786
3377,20091217,7.23,7.35,6.84,7.02,50591900
3378,20091217,1.43,1.43,1.37,1.39,3554000
3382,20091217,2.86,2.97,2.82,2.85,1889000
3383,20091217,11.12,11.54,10.76,10.98,15835317
3389,20091217,2.78,3.03,2.78,2.89,6085217
3393,20091217,8.00,8.00,7.50,7.64,1548000
3398,20091217,1.25,1.30,1.22,1.22,686000
3399,20091217,1.96,2.09,1.96,1.96,643000
3800,20091217,2.29,2.31,2.18,2.23,45261000
3808,20091217,9.34,9.43,9.05,9.10,1420500
3813,20091217,1.17,1.22,1.16,1.20,5406000
3818,20091217,5.67,5.70,5.47,5.49,21109136
3823,20091217,0.73,0.76,0.68,0.74,9548000
3828,20091217,1.32,1.37,1.30,1.30,310000
3833,20091217,4.16,4.22,4.00,4.15,2449000
3838,20091217,1.27,1.31,1.25,1.29,20654000
3868,20091217,3.02,3.06,2.90,2.99,1211000
3883,20091217,1.37,1.41,1.36,1.38,3724000
3888,20091217,5.78,5.78,5.45,5.54,12650000
3889,20091217,1.56,1.57,1.48,1.50,2081993
3898,20091217,15.24,15.56,15.24,15.50,1374000
3899,20091217,4.91,5.25,4.79,4.91,2102000
3900,20091217,13.00,13.00,12.06,12.42,7524700
3918,20091217,0.81,0.82,0.79,0.81,856420
3928,20091217,14.96,14.96,14.70,14.90,419000
3933,20091217,4.49,4.55,4.23,4.27,1678000
3938,20091217,0.67,0.67,0.62,0.64,9246000
3968,20091217,20.35,20.35,19.54,19.90,10962116
3983,20091217,4.40,4.40,4.32,4.37,7872929
3988,20091217,4.10,4.12,4.00,4.04,475002112
3989,20091217,2.32,2.45,2.20,2.24,13826000
3993,20091217,6.32,6.32,5.99,6.08,5284791
3998,20091217,1.56,1.56,1.49,1.51,11614000
3999,20091217,1.50,1.51,1.48,1.51,1310000
8002,20091217,0.66,0.66,0.66,0.66,0
8003,20091217,0.229,0.235,0.216,0.216,2216000
8005,20091217,0.32,0.32,0.32,0.32,642000
8006,20091217,4.13,4.13,4.13,4.13,6300
8007,20091217,0.50,0.50,0.50,0.50,0
8008,20091217,0.89,0.90,0.88,0.88,1023000
8009,20091217,0.20,0.24,0.20,0.238,250000
8010,20091217,0.015,0.015,0.015,0.015,0
8011,20091217,0.08,0.08,0.08,0.08,0
8013,20091217,0.155,0.155,0.155,0.155,0
8015,20091217,0.72,0.72,0.72,0.72,0
8016,20091217,1.10,1.10,1.10,1.10,14000
8017,20091217,0.171,0.171,0.16,0.162,28502000
8019,20091217,0.23,0.231,0.211,0.22,8680000
8021,20091217,0.25,0.25,0.238,0.24,6490058
8022,20091217,0.37,0.38,0.33,0.355,2710000
8025,20091217,0.76,0.76,0.75,0.76,1134000
8026,20091217,0.62,0.62,0.59,0.60,217000
8028,20091217,0.094,0.097,0.092,0.097,1040000
8029,20091217,0.74,0.74,0.67,0.69,1430000
8032,20091217,0.123,0.13,0.122,0.128,2332000
8033,20091217,0.22,0.223,0.216,0.22,248000
8035,20091217,0.85,0.86,0.82,0.84,35595524
8037,20091217,0.243,0.245,0.225,0.236,4860000
8041,20091217,0.29,0.29,0.275,0.285,1766264
8042,20091217,0.00,0.00,0.00,0.00,0
8043,20091217,0.43,0.44,0.40,0.42,1380000
8045,20091217,0.36,0.365,0.33,0.335,2094000
8046,20091217,0.62,0.63,0.61,0.63,5904300
8047,20091217,0.144,0.147,0.14,0.143,2845000
8048,20091217,0.125,0.125,0.11,0.11,1370000
8049,20091217,0.38,0.38,0.355,0.37,360000
8050,20091217,0.23,0.23,0.23,0.23,118000
8051,20091217,3.90,3.90,3.90,4.02,10000
8052,20091217,2.05,2.07,1.95,1.95,224000
8053,20091217,0.29,0.31,0.28,0.28,3630000
8055,20091217,0.066,0.066,0.066,0.066,0
8058,20091217,6.16,6.16,5.81,5.86,304000
8060,20091217,0.112,0.112,0.11,0.114,330000
8061,20091217,0.35,0.40,0.25,0.295,14618000
8063,20091217,0.78,0.78,0.70,0.74,349660
8065,20091217,0.46,0.46,0.46,0.46,0
8067,20091217,0.00,0.00,0.00,0.00,0
8068,20091217,0.11,0.113,0.101,0.101,1020000
8069,20091217,14.00,14.02,13.30,13.46,136000
8070,20091217,0.77,0.77,0.73,0.74,2912000
8071,20091217,0.12,0.12,0.11,0.114,11055000
8075,20091217,0.16,0.167,0.15,0.15,2180000
8076,20091217,0.215,0.215,0.215,0.214,20000
8078,20091217,0.89,0.89,0.89,0.89,0
8079,20091217,0.177,0.178,0.174,0.175,6280280
8080,20091217,0.58,0.58,0.55,0.55,30000
8081,20091217,1.51,1.51,1.51,1.51,0
8082,20091217,0.13,0.13,0.13,0.13,0
8083,20091217,0.094,0.094,0.094,0.094,0
8086,20091217,0.126,0.126,0.126,0.126,0
8088,20091217,0.184,0.184,0.172,0.172,370000
8089,20091217,0.87,0.90,0.86,0.87,886000
8090,20091217,0.00,0.00,0.00,0.00,0
8091,20091217,0.172,0.175,0.168,0.17,330000
8092,20091217,0.11,0.11,0.104,0.104,88000
8095,20091217,0.52,0.52,0.47,0.50,428000
8096,20091217,0.71,0.71,0.61,0.60,1450000
8100,20091217,0.128,0.128,0.128,0.128,0
8101,20091217,0.00,0.00,0.00,0.00,0
8102,20091217,1.80,1.80,1.50,1.63,1776000
8103,20091217,0.91,0.91,0.91,0.91,60000
8106,20091217,0.23,0.23,0.23,0.23,200000
8108,20091217,0.134,0.134,0.13,0.132,5708000
8109,20091217,0.116,0.116,0.116,0.116,0
8110,20091217,0.108,0.108,0.108,0.108,0
8111,20091217,0.85,0.86,0.84,0.84,1570000
8112,20091217,0.76,0.76,0.76,0.76,0
8115,20091217,0.19,0.19,0.19,0.19,0
8116,20091217,0.194,0.20,0.193,0.195,25010000
8117,20091217,0.20,0.205,0.20,0.20,2321239
8118,20091217,1.33,1.33,1.33,1.33,0
8119,20091217,0.125,0.125,0.124,0.127,480000
8120,20091217,0.048,0.048,0.048,0.048,0
8123,20091217,0.193,0.21,0.184,0.21,8550000
8126,20091217,0.223,0.223,0.223,0.223,0
8128,20091217,0.08,0.081,0.078,0.079,26304000
8129,20091217,0.077,0.077,0.066,0.067,13920000
8130,20091217,0.066,0.071,0.06,0.064,357700000
8131,20091217,0.27,0.27,0.27,0.27,0
8136,20091217,0.48,0.485,0.47,0.47,4736000
8137,20091217,1.61,1.62,1.59,1.61,6624000
8139,20091217,0.113,0.113,0.113,0.113,0
8141,20091217,0.00,0.00,0.00,0.00,0
8143,20091217,0.07,0.072,0.068,0.071,11060000
8148,20091217,0.31,0.31,0.31,0.31,0
8149,20091217,1.40,1.40,1.40,1.40,0
8150,20091217,0.041,0.041,0.041,0.041,0
8151,20091217,0.29,0.295,0.285,0.285,136000
8153,20091217,0.44,0.445,0.37,0.43,29774000
8155,20091217,0.28,0.295,0.27,0.28,5053953
8158,20091217,0.355,0.39,0.35,0.37,36365000
8167,20091217,0.094,0.094,0.089,0.093,124140000
8169,20091217,0.141,0.165,0.141,0.165,60000
8171,20091217,0.117,0.117,0.117,0.117,0
8172,20091217,0.063,0.065,0.062,0.064,2840000
8173,20091217,0.068,0.068,0.063,0.065,25040000
8175,20091217,0.18,0.215,0.18,0.20,4600000
8176,20091217,0.80,0.82,0.79,0.81,4740000
8178,20091217,0.101,0.101,0.101,0.101,0
8180,20091217,1.56,1.56,1.56,1.56,0
8182,20091217,0.50,0.50,0.45,0.46,3852000
8186,20091217,0.124,0.125,0.122,0.125,1490000
8188,20091217,0.345,0.345,0.345,0.345,0
8189,20091217,0.48,0.48,0.48,0.48,460000
8190,20091217,0.102,0.103,0.096,0.096,570000
8192,20091217,0.196,0.20,0.194,0.195,15680000
8196,20091217,0.77,0.77,0.75,0.76,1405000
8197,20091217,0.192,0.20,0.182,0.182,2060000
8198,20091217,0.365,0.365,0.35,0.36,272000
8199,20091217,26.25,26.40,25.60,25.95,768000
8200,20091217,0.024,0.024,0.023,0.023,28340000
8201,20091217,0.00,0.00,0.00,0.00,0
8202,20091217,0.24,0.24,0.235,0.237,664000
8203,20091217,0.97,0.99,0.87,0.88,22220000
8205,20091217,0.34,0.34,0.34,0.34,0
8206,20091217,0.75,0.76,0.74,0.76,342000
8208,20091217,1.35,1.40,1.35,1.40,60000
8210,20091217,0.345,0.345,0.345,0.345,0
8211,20091217,0.077,0.077,0.077,0.077,0
8212,20091217,0.285,0.29,0.26,0.275,22980000
8213,20091217,0.131,0.142,0.12,0.142,4200000
8216,20091217,0.51,0.51,0.51,0.51,0
8217,20091217,4.82,4.82,4.70,4.78,85000
8220,20091217,0.102,0.103,0.10,0.101,5904000
8221,20091217,1.68,1.68,1.63,1.63,720000
8222,20091217,0.00,0.00,0.00,0.00,0
8225,20091217,0.76,0.80,0.75,0.80,60000
8226,20091217,0.295,0.345,0.29,0.345,40000
8227,20091217,0.335,0.335,0.33,0.33,160000
8233,20091217,0.144,0.144,0.139,0.139,2088000
8247,20091217,2.60,2.60,2.60,2.60,0
8248,20091217,1.07,1.14,0.80,0.88,161265984
8250,20091217,0.137,0.137,0.132,0.132,2770000
8251,20091217,0.60,0.61,0.60,0.61,52000
8253,20091217,0.15,0.15,0.14,0.145,8893204
8258,20091217,0.18,0.18,0.17,0.17,340000
8259,20091217,0.375,0.375,0.355,0.355,3569000
8262,20091217,3.70,3.70,3.70,3.70,0
8266,20091217,0.15,0.15,0.15,0.15,0
8270,20091217,0.172,0.174,0.171,0.173,4330000
8271,20091217,0.24,0.24,0.24,0.24,8000
8272,20091217,0.56,0.57,0.55,0.55,5510000
8273,20091217,1.12,1.12,1.11,1.11,30000
8277,20091217,12.64,13.00,12.62,12.74,466671
8279,20091217,0.245,0.25,0.244,0.244,1320000
8285,20091217,1.89,1.89,1.80,1.84,2116960
8286,20091217,0.59,0.59,0.59,0.59,0
8287,20091217,5.32,5.32,5.32,5.47,10000
8290,20091217,1.50,1.57,1.48,1.53,660000
8292,20091217,0.75,0.75,0.75,0.75,0
8293,20091217,0.50,0.50,0.50,0.50,0
8296,20091217,1.51,1.51,1.44,1.44,3020000
8298,20091217,0.36,0.36,0.36,0.36,0
8299,20091217,0.134,0.135,0.129,0.131,29644000
8301,20091217,0.28,0.28,0.28,0.28,240000
8305,20091217,0.65,0.71,0.63,0.71,96000
8306,20091217,0.255,0.255,0.255,0.255,0
8310,20091217,0.00,0.00,0.00,0.00,0
8313,20091217,0.00,0.00,0.00,0.00,0
8317,20091217,0.34,0.34,0.34,0.34,0
8319,20091217,1.35,1.35,1.35,1.35,0
8325,20091217,0.60,0.60,0.60,0.60,0
8329,20091217,1.49,1.49,1.40,1.41,1800000
8331,20091217,2.52,2.52,2.46,2.46,272000
8340,20091217,0.19,0.19,0.19,0.19,0
8348,20091217,1.19,1.19,1.19,1.19,44000
8351,20091217,0.40,0.40,0.375,0.385,3530000
8385,20091217,0.275,0.275,0.275,0.275,0
DJI,20091217,10449.81,10509.97,10427.59,10441.12,208305760
HSI,20091217,21665.789,21665.789,21218.90,21347.631,0