20091224 - Half day trade ;) Merry X'mas

0001,20091224,97.55,98.00,96.90,97.90,3564657
0002,20091224,52.45,52.45,52.10,52.20,1479222
0003,20091224,18.94,19.08,18.84,19.00,1292571
0004,20091224,42.90,43.20,42.80,43.15,4586344
0005,20091224,88.00,89.05,87.80,88.60,7746123
0006,20091224,42.05,42.30,42.00,42.15,519398
0007,20091224,1.08,1.10,1.07,1.09,492000
0008,20091224,1.86,1.87,1.85,1.86,2195543
0009,20091224,0.211,0.227,0.205,0.213,10754000
0010,20091224,37.30,37.50,37.10,37.15,215000
0011,20091224,112.40,113.90,112.00,113.50,828518
0012,20091224,57.50,58.40,56.70,57.65,1056296
0013,20091224,49.50,49.80,49.30,49.55,7973732
0014,20091224,21.95,22.10,21.75,21.95,461909
0015,20091224,0.63,0.63,0.56,0.60,1170000
0016,20091224,112.80,114.70,112.80,114.30,2230166
0017,20091224,15.60,15.86,15.52,15.78,2456945
0018,20091224,0.95,0.98,0.95,0.96,112000
0019,20091224,92.05,92.80,92.00,92.60,581000
0020,20091224,23.60,23.60,23.35,23.50,376000
0021,20091224,0.94,0.94,0.94,0.94,40000
0022,20091224,0.118,0.124,0.118,0.124,560000
0023,20091224,30.00,30.70,30.00,30.60,3311351
0024,20091224,0.66,0.66,0.64,0.65,13086000
0025,20091224,6.90,6.90,6.90,6.90,0
0026,20091224,57.40,57.40,57.40,57.40,0
0027,20091224,3.20,3.23,3.15,3.22,1408975
0028,20091224,5.05,5.05,4.90,5.00,241000
0029,20091224,1.61,1.61,1.61,1.61,0
0030,20091224,2.93,2.93,2.93,2.93,0
0031,20091224,1.32,1.40,1.32,1.38,26815920
0032,20091224,7.38,7.39,7.38,7.39,10000
0033,20091224,1.19,1.19,1.19,1.19,20000
0034,20091224,8.29,8.29,8.17,8.19,1608525
0035,20091224,2.51,2.51,2.49,2.51,200324
0036,20091224,0.80,0.80,0.79,0.79,123000
0037,20091224,0.28,0.285,0.28,0.285,134000
0038,20091224,4.75,4.95,4.71,4.90,7257000
0039,20091224,0.41,0.41,0.41,0.41,20000
0040,20091224,1.32,1.32,1.32,1.32,60000
0041,20091224,20.40,20.45,20.20,20.45,90000
0042,20091224,1.72,1.72,1.68,1.70,218000
0043,20091224,0.56,0.57,0.56,0.57,1394000
0044,20091224,98.00,99.45,98.00,98.80,6800
0045,20091224,11.28,11.50,11.28,11.38,265500
0046,20091224,1.35,1.35,1.30,1.32,114000
0047,20091224,0.34,0.34,0.32,0.34,372000
0048,20091224,0.66,0.66,0.66,0.66,0
0049,20091224,4.90,4.91,4.90,4.92,30000
0050,20091224,6.31,6.31,6.31,6.37,1000
0051,20091224,6.42,6.55,6.42,6.43,59000
0052,20091224,7.68,7.74,7.62,7.74,100000
0053,20091224,82.75,83.20,82.75,82.95,17000
0054,20091224,25.25,25.25,24.95,25.00,592000
0055,20091224,0.32,0.38,0.31,0.35,69040000
0056,20091224,1.37,1.39,1.35,1.38,310000
0057,20091224,2.08,2.08,2.08,2.10,2000
0058,20091224,0.199,0.20,0.185,0.188,320000
0059,20091224,0.53,0.53,0.53,0.53,0
0060,20091224,0.96,0.96,0.96,0.96,40000
0061,20091224,2.37,2.38,2.31,2.33,170000
0062,20091224,22.00,22.00,21.90,22.00,18400
0063,20091224,0.21,0.215,0.21,0.215,82000
0064,20091224,0.47,0.47,0.465,0.465,4888000
0065,20091224,0.64,0.65,0.63,0.64,2332000
0066,20091224,26.45,26.65,26.35,26.65,1223419
0067,20091224,2.70,2.78,2.69,2.75,9128500
0068,20091224,3.48,3.48,3.48,3.48,0
0069,20091224,15.02,15.02,14.80,14.86,3324000
0070,20091224,0.135,0.146,0.135,0.136,3583500
0071,20091224,8.52,8.52,8.52,8.49,17000
0072,20091224,1.30,1.30,1.30,1.30,0
0073,20091224,6.54,6.64,6.54,6.58,309000
0074,20091224,2.81,2.86,2.77,2.84,392000
0075,20091224,1.38,1.38,1.38,1.38,17000
0076,20091224,0.046,0.047,0.045,0.046,9846000
0077,20091224,1.28,1.32,1.27,1.32,102000
0078,20091224,3.05,3.13,3.04,3.12,248120
0079,20091224,0.415,0.50,0.415,0.475,1415628
0080,20091224,0.00,0.00,0.00,0.00,0
0081,20091224,6.70,6.70,6.66,6.69,37832
0082,20091224,1.72,1.78,1.71,1.76,10866000
0083,20091224,14.58,14.68,14.52,14.66,8742106
0084,20091224,0.46,0.46,0.46,0.46,0
0085,20091224,1.03,1.10,1.03,1.10,808750
0086,20091224,5.90,5.90,5.90,5.90,0
0087,20091224,16.90,17.08,16.80,17.02,177500
0088,20091224,4.52,4.52,4.50,4.50,28000
0089,20091224,2.82,2.82,2.82,2.82,0
0090,20091224,1.66,1.69,1.66,1.69,300000
0091,20091224,0.065,0.068,0.065,0.067,5440000
0092,20091224,0.25,0.255,0.25,0.25,3911669
0093,20091224,1.28,1.29,1.23,1.25,222000
0094,20091224,1.76,1.76,1.76,1.78,2000
0095,20091224,0.30,0.30,0.30,0.30,0
0096,20091224,153.50,153.50,153.50,153.50,0
0097,20091224,0.59,0.60,0.59,0.59,1070000
0098,20091224,1.65,1.65,1.65,1.65,0
0099,20091224,1.07,1.07,1.07,1.08,4000
0100,20091224,4.10,4.30,4.10,4.30,69000
0101,20091224,28.60,28.85,28.25,28.70,1665000
0102,20091224,1.45,1.45,1.45,1.45,0
0103,20091224,0.99,1.04,0.99,1.03,4696000
0104,20091224,0.53,0.53,0.53,0.64,1272
0105,20091224,18.00,18.00,18.00,18.00,0
0106,20091224,0.345,0.345,0.335,0.34,374000
0107,20091224,4.13,4.20,4.01,4.01,1091073
0108,20091224,3.19,3.19,3.19,3.19,20000
0109,20091224,1.26,1.26,1.23,1.23,166000
0110,20091224,0.46,0.47,0.46,0.47,92000
0111,20091224,1.72,1.83,1.72,1.83,38000
0112,20091224,1.59,1.63,1.59,1.63,6000
0113,20091224,4.11,4.18,4.10,4.18,199000
0114,20091224,1.02,1.03,1.02,1.03,75131
0115,20091224,0.12,0.12,0.12,0.12,0
0116,20091224,8.82,8.92,8.80,8.92,111000
0117,20091224,0.60,0.60,0.60,0.60,0
0118,20091224,0.69,0.70,0.68,0.70,116000
0119,20091224,9.89,9.89,9.61,9.69,8409000
0120,20091224,0.52,0.53,0.51,0.51,1060000
0121,20091224,0.205,0.205,0.20,0.202,2260000
0122,20091224,0.375,0.375,0.375,0.375,190000
0123,20091224,2.25,2.27,2.18,2.21,50242000
0124,20091224,1.71,1.80,1.71,1.76,934305
0125,20091224,3.23,3.29,3.18,3.27,266000
0126,20091224,1.21,1.27,1.21,1.27,284000
0127,20091224,12.92,13.06,12.90,13.00,144500
0128,20091224,0.365,0.38,0.365,0.38,560000
0129,20091224,1.20,1.22,1.20,1.20,258000
0130,20091224,0.92,0.98,0.92,0.98,22000
0131,20091224,2.01,2.07,2.01,2.07,143000
0132,20091224,0.21,0.21,0.21,0.21,0
0133,20091224,16.92,17.00,16.90,16.98,44200
0135,20091224,10.28,10.40,10.02,10.08,7941100
0136,20091224,1.04,1.04,1.01,1.02,725500
0137,20091224,2.57,2.59,2.55,2.59,233000
0138,20091224,1.03,1.03,1.03,1.03,0
0139,20091224,0.127,0.129,0.127,0.129,250000
0140,20091224,0.15,0.15,0.15,0.15,0
0141,20091224,0.92,0.92,0.92,0.92,0
0142,20091224,4.34,4.43,4.34,4.42,1838020
0143,20091224,0.059,0.06,0.059,0.06,202000
0144,20091224,24.45,25.10,24.35,25.00,4355631
0145,20091224,3.21,3.27,3.21,3.27,23000
0146,20091224,1.64,1.64,1.64,1.64,32000
0147,20091224,0.90,0.97,0.90,0.93,135000
0148,20091224,29.05,29.90,28.85,29.15,337629
0149,20091224,0.124,0.127,0.121,0.124,36946800
0151,20091224,5.44,5.49,5.33,5.40,1853400
0152,20091224,0.58,0.60,0.58,0.60,55862500
0154,20091224,2.10,2.24,2.10,2.19,1858000
0155,20091224,0.157,0.163,0.154,0.161,46607000
0156,20091224,0.238,0.24,0.235,0.237,2134000
0157,20091224,1.30,1.32,1.30,1.32,90000
0158,20091224,72.30,72.30,72.10,72.10,3000
0159,20091224,1.08,1.18,1.08,1.10,28400
0160,20091224,2.51,2.51,2.49,2.51,458000
0161,20091224,2.27,2.37,2.27,2.35,144000
0162,20091224,0.18,0.18,0.18,0.18,510000
0163,20091224,1.64,1.70,1.63,1.67,314000
0164,20091224,0.22,0.22,0.213,0.219,3225000
0165,20091224,17.02,17.24,16.82,17.12,2304541
0166,20091224,0.325,0.335,0.32,0.33,22074000
0167,20091224,0.196,0.20,0.188,0.195,1056000
0168,20091224,41.20,41.60,40.90,41.60,804000
0169,20091224,0.34,0.34,0.34,0.34,0
0170,20091224,5.40,5.40,5.40,5.40,0
0171,20091224,2.52,2.70,2.50,2.69,14724000
0172,20091224,0.60,0.60,0.59,0.59,730000
0173,20091224,2.82,2.90,2.82,2.89,2938000
0174,20091224,0.70,0.70,0.70,0.70,0
0175,20091224,4.20,4.30,4.13,4.26,136095104
0176,20091224,0.42,0.42,0.42,0.42,6000
0177,20091224,6.79,6.89,6.73,6.76,1501294
0178,20091224,4.89,5.15,4.87,5.12,1993666
0179,20091224,2.98,3.00,2.98,3.00,1840500
0180,20091224,0.40,0.40,0.40,0.40,0
0181,20091224,0.68,0.68,0.67,0.67,60000
0182,20091224,0.85,0.86,0.84,0.85,16449860
0183,20091224,0.00,0.00,0.00,0.00,0
0184,20091224,3.93,3.94,3.93,3.93,72000
0185,20091224,0.124,0.135,0.122,0.131,1980000
0186,20091224,0.67,0.67,0.67,0.67,0
0187,20091224,3.25,3.25,3.25,3.25,0
0188,20091224,0.22,0.22,0.22,0.22,0
0189,20091224,1.48,1.52,1.48,1.49,1879000
0190,20091224,0.58,0.59,0.57,0.58,2778904
0191,20091224,0.47,0.48,0.47,0.475,119000
0192,20091224,0.01,0.01,0.01,0.01,0
0193,20091224,0.068,0.07,0.067,0.07,23210400
0194,20091224,7.37,7.38,7.30,7.38,24000
0195,20091224,2.55,2.55,2.55,2.55,0
0196,20091224,1.58,1.64,1.55,1.62,2373000
0197,20091224,0.79,0.79,0.76,0.78,6720000
0198,20091224,0.285,0.31,0.285,0.305,4716500
0199,20091224,1.18,1.30,1.18,1.22,479222
0200,20091224,3.55,3.55,3.50,3.54,2461000
0201,20091224,0.145,0.145,0.145,0.146,200500
0202,20091224,0.102,0.106,0.099,0.102,104465000
0203,20091224,4.56,4.70,4.51,4.68,25583800
0204,20091224,1.56,1.60,1.51,1.60,234000
0205,20091224,0.229,0.229,0.229,0.229,0
0207,20091224,0.74,0.74,0.74,0.74,10000
0208,20091224,1.66,1.70,1.65,1.69,5050000
0209,20091224,0.55,0.55,0.55,0.60,88000
0210,20091224,6.30,6.50,6.30,6.45,742000
0211,20091224,0.013,0.013,0.013,0.013,0
0212,20091224,12.30,12.30,12.30,12.30,0
0213,20091224,0.50,0.50,0.49,0.51,119657
0214,20091224,1.22,1.22,1.20,1.25,3040930
0215,20091224,1.30,1.33,1.30,1.32,1569250
0216,20091224,1.00,1.08,1.00,1.08,132000
0217,20091224,0.78,0.79,0.75,0.78,1946000
0218,20091224,3.62,3.70,3.60,3.65,340000
0219,20091224,0.79,0.79,0.79,0.79,0
0220,20091224,5.54,5.57,5.48,5.49,245000
0221,20091224,0.285,0.285,0.275,0.28,6504000
0222,20091224,3.53,3.67,3.53,3.59,860000
0223,20091224,0.435,0.435,0.435,0.435,0
0224,20091224,0.59,0.59,0.59,0.61,4000
0225,20091224,6.30,6.30,6.30,6.30,6000
0226,20091224,2.70,2.70,2.66,2.68,102000
0227,20091224,1.06,1.10,1.06,1.10,2032000
0228,20091224,0.415,0.42,0.405,0.415,20267000
0229,20091224,0.73,0.73,0.73,0.73,0
0230,20091224,2.32,2.35,2.30,2.30,7160000
0231,20091224,0.16,0.16,0.16,0.16,1880000
0232,20091224,0.38,0.40,0.38,0.40,19118000
0233,20091224,1.30,1.33,1.28,1.33,16630000
0234,20091224,0.135,0.135,0.135,0.135,0
0235,20091224,0.54,0.56,0.52,0.55,77335000
0236,20091224,1.12,1.12,1.12,1.15,30000
0237,20091224,4.15,4.15,4.15,4.15,0
0239,20091224,1.58,1.58,1.58,1.58,0
0240,20091224,0.24,0.244,0.24,0.241,300000
0241,20091224,0.88,0.88,0.85,0.86,6082000
0242,20091224,4.81,4.81,4.76,4.77,2292000
0243,20091224,0.43,0.435,0.42,0.435,1429000
0244,20091224,0.285,0.285,0.285,0.285,0
0245,20091224,0.198,0.198,0.195,0.198,8496000
0246,20091224,11.70,12.16,11.68,12.12,6759080
0247,20091224,32.00,32.00,32.00,32.00,0
0248,20091224,0.214,0.315,0.214,0.244,1152000
0250,20091224,0.05,0.05,0.05,0.05,1950000
0251,20091224,3.41,3.41,3.41,3.41,0
0252,20091224,1.96,1.96,1.96,1.96,0
0253,20091224,0.84,0.84,0.84,0.84,40000
0254,20091224,0.211,0.211,0.211,0.211,0
0255,20091224,4.01,4.01,4.01,4.01,52000
0256,20091224,0.75,0.77,0.75,0.76,3998000
0257,20091224,3.98,4.00,3.92,3.97,2626000
0258,20091224,3.30,3.34,3.27,3.31,1106000
0259,20091224,0.62,0.62,0.62,0.62,0
0260,20091224,0.34,0.345,0.34,0.345,860000
0261,20091224,0.022,0.023,0.021,0.022,167520000
0262,20091224,0.54,0.54,0.51,0.54,155000
0263,20091224,0.226,0.23,0.222,0.225,12388000
0264,20091224,0.55,0.55,0.55,0.55,0
0265,20091224,0.54,0.54,0.54,0.54,25000
0266,20091224,7.15,7.15,7.15,7.15,0
0267,20091224,20.20,20.60,20.20,20.55,2386242
0268,20091224,1.70,1.77,1.70,1.73,3883500
0269,20091224,0.146,0.147,0.143,0.147,4800600
0270,20091224,4.44,4.44,4.35,4.38,1328044
0271,20091224,0.64,0.68,0.64,0.68,4300
0272,20091224,4.45,4.52,4.45,4.48,1750450
0273,20091224,0.53,0.55,0.52,0.54,7340008
0274,20091224,0.34,0.345,0.34,0.34,10322000
0275,20091224,0.60,0.61,0.59,0.59,503008
0276,20091224,4.10,4.19,4.01,4.06,10125984
0277,20091224,3.30,3.30,3.30,3.30,0
0278,20091224,2.60,2.60,2.60,2.60,0
0279,20091224,0.64,0.64,0.60,0.62,2945360
0280,20091224,0.77,0.80,0.77,0.78,92000
0281,20091224,0.33,0.33,0.32,0.325,886000
0282,20091224,1.00,1.01,0.99,0.99,12374000
0283,20091224,3.30,3.31,3.30,3.31,62100
0285,20091224,6.21,6.21,6.02,6.13,1056000
0286,20091224,0.295,0.30,0.295,0.30,756015
0287,20091224,3.85,3.85,3.85,3.85,0
0288,20091224,0.74,0.74,0.72,0.74,170000
0289,20091224,10.80,10.80,10.74,10.78,22000
0290,20091224,0.38,0.39,0.35,0.38,982000
0291,20091224,27.10,27.20,27.00,27.05,667000
0292,20091224,0.485,0.49,0.48,0.485,260000
0293,20091224,14.40,14.58,14.32,14.46,751054
0294,20091224,1.43,1.45,1.43,1.45,28000
0295,20091224,0.55,0.60,0.55,0.59,234000
0296,20091224,0.88,0.88,0.88,0.88,270000
0297,20091224,4.42,4.49,4.39,4.43,4997530
0298,20091224,0.465,0.485,0.46,0.48,1348000
0299,20091224,0.95,0.95,0.93,0.93,372000
0300,20091224,7.00,7.01,6.98,7.01,114000
0302,20091224,73.00,74.80,72.75,72.80,266500
0303,20091224,71.00,71.75,70.45,71.30,132000
0304,20091224,1.50,1.50,1.50,1.50,0
0305,20091224,1.14,1.14,1.10,1.10,275000
0306,20091224,1.19,1.20,1.19,1.20,110000
0307,20091224,0.105,0.105,0.102,0.105,488600
0308,20091224,2.18,2.23,2.18,2.20,11093000
0309,20091224,0.255,0.255,0.255,0.255,40000
0310,20091224,2.13,2.16,2.03,2.16,2464800
0311,20091224,0.76,0.76,0.76,0.76,8000
0313,20091224,0.42,0.425,0.415,0.42,3234000
0315,20091224,6.15,6.45,6.15,6.42,186500
0316,20091224,35.65,36.05,35.55,35.65,270000
0317,20091224,13.24,13.24,13.00,13.14,160000
0318,20091224,0.189,0.19,0.18,0.183,12820000
0319,20091224,2.38,2.38,2.33,2.38,184000
0320,20091224,0.65,0.70,0.65,0.70,168000
0321,20091224,7.51,7.55,7.50,7.54,510000
0322,20091224,19.48,19.50,18.78,18.90,2646000
0323,20091224,5.63,5.68,5.56,5.61,4507000
0326,20091224,0.171,0.18,0.17,0.178,8175000
0328,20091224,2.83,2.83,2.83,2.83,0
0329,20091224,0.16,0.163,0.16,0.163,1054000
0330,20091224,53.80,53.80,52.05,52.25,1686211
0331,20091224,2.67,2.73,2.59,2.66,45772000
0332,20091224,0.222,0.234,0.221,0.221,1138000
0333,20091224,0.52,0.52,0.51,0.52,220000
0334,20091224,0.242,0.245,0.232,0.245,880000
0335,20091224,1.01,1.03,1.01,1.03,38000
0336,20091224,7.91,8.10,7.91,8.10,1792093
0337,20091224,4.97,5.00,4.90,4.97,430000
0338,20091224,3.01,3.11,3.01,3.08,15296000
0339,20091224,0.47,0.47,0.47,0.47,0
0340,20091224,0.223,0.246,0.222,0.243,19676000
0341,20091224,17.70,18.00,17.70,17.76,346000
0342,20091224,0.93,0.93,0.91,0.91,1910800
0343,20091224,0.43,0.44,0.43,0.43,162533
0345,20091224,5.32,5.49,5.31,5.35,1004000
0346,20091224,0.78,0.79,0.77,0.79,10200000
0347,20091224,17.00,17.10,16.78,16.88,2729681
0348,20091224,0.365,0.37,0.355,0.37,1668000
0349,20091224,16.88,16.88,16.50,16.80,133000
0350,20091224,3.50,3.55,3.45,3.49,996000
0351,20091224,0.181,0.181,0.181,0.181,0
0352,20091224,0.45,0.475,0.45,0.475,32000
0353,20091224,0.113,0.119,0.113,0.117,19826000
0355,20091224,0.53,0.54,0.52,0.54,2524100
0356,20091224,0.48,0.48,0.48,0.48,0
0357,20091224,9.18,9.18,9.18,9.18,0
0358,20091224,18.06,18.28,17.90,18.18,13830301
0359,20091224,1.08,1.20,1.08,1.15,1275000
0360,20091224,1.80,1.80,1.72,1.80,20000
0361,20091224,0.41,0.41,0.41,0.41,366000
0362,20091224,0.255,0.255,0.25,0.25,16010000
0363,20091224,38.90,39.25,38.80,39.00,1494118
0364,20091224,0.385,0.42,0.385,0.41,7842000
0365,20091224,0.295,0.295,0.295,0.295,0
0366,20091224,3.18,3.18,3.13,3.15,604000
0367,20091224,0.76,0.81,0.76,0.80,352690
0368,20091224,3.46,3.52,3.44,3.50,1953650
0369,20091224,2.24,2.32,2.24,2.30,241106
0370,20091224,0.245,0.25,0.242,0.25,3760000
0371,20091224,2.65,2.67,2.59,2.60,5180000
0372,20091224,0.47,0.47,0.46,0.46,4790024
0373,20091224,20.20,20.20,20.20,20.20,0
0374,20091224,2.45,2.45,2.38,2.42,210000
0375,20091224,6.00,6.02,6.00,6.02,20000
0376,20091224,0.10,0.10,0.10,0.10,0
0377,20091224,0.73,0.73,0.73,0.77,10000
0378,20091224,1.58,1.58,1.58,1.58,50000
0379,20091224,0.325,0.335,0.32,0.335,1260000
0380,20091224,0.069,0.069,0.067,0.067,3500000
0381,20091224,0.40,0.41,0.40,0.40,20810000
0382,20091224,0.45,0.455,0.44,0.445,12128000
0383,20091224,1.21,1.21,1.21,1.21,52800
0384,20091224,3.98,4.05,3.97,4.02,14312131
0385,20091224,0.385,0.385,0.385,0.385,0
0386,20091224,6.78,6.86,6.74,6.80,58243396
0387,20091224,0.56,0.59,0.56,0.59,124000
0388,20091224,135.90,138.30,135.80,137.50,1835173
0389,20091224,1.47,1.57,1.46,1.56,19116000
0390,20091224,5.99,5.99,5.89,5.93,14151000
0391,20091224,0.91,0.91,0.91,0.91,0
0392,20091224,53.65,54.10,53.40,53.85,684000
0393,20091224,2.80,2.84,2.80,2.81,260000
0395,20091224,0.41,0.44,0.41,0.43,1424000
0396,20091224,1.18,1.18,1.18,1.18,0
0397,20091224,0.58,0.62,0.57,0.59,56175200
0398,20091224,1.65,1.65,1.65,1.65,40000
0399,20091224,0.57,0.58,0.55,0.57,11750000
0402,20091224,0.73,0.73,0.73,0.73,0
0403,20091224,0.53,0.53,0.52,0.53,120000
0404,20091224,1.15,1.16,1.15,1.15,218000
0405,20091224,2.93,2.93,2.92,2.92,358000
0406,20091224,1.28,1.28,1.26,1.28,72000
0408,20091224,6.43,6.50,6.40,6.45,122000
0409,20091224,0.475,0.475,0.475,0.475,0
0410,20091224,3.99,4.06,3.99,4.03,6501500
0411,20091224,4.30,4.30,4.30,4.30,0
0412,20091224,0.35,0.355,0.345,0.35,8090020
0413,20091224,0.58,0.58,0.58,0.58,24000
0416,20091224,3.36,3.36,3.36,3.36,0
0417,20091224,2.22,2.22,2.20,2.20,60000
0418,20091224,0.49,0.49,0.48,0.48,1583000
0419,20091224,0.052,0.052,0.051,0.052,151050000
0420,20091224,1.22,1.22,1.20,1.22,196000
0422,20091224,1.63,1.67,1.61,1.62,3680000
0423,20091224,1.90,1.90,1.90,1.90,0
0425,20091224,11.10,11.30,11.00,11.12,598000
0426,20091224,0.345,0.40,0.345,0.37,1326000
0428,20091224,3.53,3.53,3.53,3.53,0
0430,20091224,0.114,0.115,0.114,0.115,300000
0431,20091224,0.40,0.40,0.40,0.40,0
0432,20091224,2.10,2.11,2.09,2.10,162075
0433,20091224,0.365,0.385,0.36,0.38,4970000
0435,20091224,1.91,1.91,1.90,1.91,225000
0438,20091224,0.82,0.86,0.80,0.86,2556000
0439,20091224,0.025,0.025,0.025,0.025,0
0440,20091224,41.60,42.50,41.60,41.85,521200
0444,20091224,0.79,0.82,0.79,0.82,3384000
0448,20091224,0.495,0.495,0.485,0.49,281081
0449,20091224,5.32,5.60,5.32,5.53,312000
0450,20091224,2.39,2.39,2.38,2.38,472000
0451,20091224,1.60,1.60,1.60,1.60,0
0455,20091224,0.83,0.84,0.82,0.82,468000
0456,20091224,0.265,0.265,0.265,0.265,0
0457,20091224,0.73,0.73,0.73,0.73,0
0458,20091224,1.42,1.42,1.42,1.42,35000
0462,20091224,1.80,1.82,1.76,1.81,2456000
0464,20091224,0.47,0.48,0.465,0.475,772000
0465,20091224,1.72,1.73,1.69,1.73,334000
0467,20091224,0.495,0.57,0.495,0.55,1248000
0469,20091224,0.237,0.237,0.237,0.237,80000
0471,20091224,0.121,0.121,0.118,0.12,652500
0472,20091224,0.70,0.71,0.70,0.71,450000
0474,20091224,1.20,1.25,1.17,1.25,11905195
0475,20091224,0.465,0.465,0.465,0.465,0
0476,20091224,0.47,0.47,0.46,0.46,840000
0477,20091224,1.11,1.12,1.11,1.12,44000
0479,20091224,0.025,0.025,0.025,0.025,0
0480,20091224,3.23,3.29,3.22,3.25,369600
0482,20091224,2.40,2.44,2.38,2.44,946000
0483,20091224,1.47,1.47,1.47,1.47,60000
0485,20091224,0.255,0.26,0.255,0.26,160000
0487,20091224,0.32,0.32,0.315,0.32,1224500
0488,20091224,0.133,0.133,0.13,0.131,2094000
0489,20091224,10.90,11.28,10.80,11.20,13610464
0491,20091224,0.058,0.059,0.054,0.057,19936000
0493,20091224,2.83,2.84,2.72,2.74,12896040
0494,20091224,32.10,32.40,31.95,32.35,3134877
0495,20091224,0.206,0.23,0.206,0.207,285000
0496,20091224,1.80,1.80,1.68,1.75,917000
0497,20091224,0.22,0.229,0.22,0.229,23950000
0498,20091224,0.38,0.405,0.38,0.405,8798000
0499,20091224,1.20,1.20,1.20,1.20,0
0500,20091224,0.52,0.53,0.52,0.52,696000
0501,20091224,0.00,0.00,0.00,0.00,0
0502,20091224,0.58,0.58,0.58,0.58,0
0504,20091224,0.059,0.065,0.059,0.065,808250
0505,20091224,1.04,1.08,1.03,1.06,128000
0506,20091224,7.20,7.20,6.96,7.04,2054000
0508,20091224,2.90,2.90,2.90,2.90,0
0509,20091224,0.29,0.295,0.29,0.295,200000
0511,20091224,36.35,37.80,36.35,37.40,131000
0512,20091224,0.62,0.67,0.60,0.65,242500
0513,20091224,2.35,2.35,2.23,2.30,146000
0515,20091224,1.04,1.10,1.04,1.08,200000
0516,20091224,0.22,0.22,0.207,0.207,154000
0517,20091224,3.10,3.17,3.09,3.16,1812000
0518,20091224,1.56,1.56,1.56,1.56,0
0519,20091224,0.27,0.27,0.27,0.27,0
0521,20091224,0.57,0.60,0.57,0.59,5870740
0522,20091224,73.95,76.95,73.60,75.70,329212
0524,20091224,0.43,0.43,0.43,0.43,42950
0525,20091224,3.08,3.08,3.04,3.05,4586357
0526,20091224,0.32,0.32,0.32,0.32,584000
0527,20091224,0.70,0.70,0.70,0.70,64000
0528,20091224,0.38,0.40,0.375,0.375,102000
0528,20091224,0.38,0.40,0.375,0.375,102000
0529,20091224,1.16,1.16,1.16,1.16,0
0530,20091224,0.92,0.92,0.92,0.92,0
0531,20091224,1.15,1.18,1.15,1.15,2183000
0532,20091224,0.72,0.72,0.72,0.72,0
0533,20091224,2.06,2.07,2.04,2.04,191000
0535,20091224,0.168,0.173,0.162,0.169,17188000
0536,20091224,0.87,0.87,0.87,0.87,130000
0538,20091224,6.54,6.68,6.54,6.60,255000
0539,20091224,1.60,1.60,1.57,1.59,828000
0542,20091224,0.073,0.073,0.073,0.073,100000
0543,20091224,1.59,1.62,1.59,1.62,264000
0544,20091224,0.176,0.176,0.176,0.176,20000
0546,20091224,5.05,5.11,5.01,5.10,1886000
0547,20091224,0.196,0.207,0.195,0.195,4600080
0548,20091224,3.65,3.65,3.60,3.62,455533
0549,20091224,0.64,0.64,0.63,0.63,150000
0550,20091224,0.92,0.92,0.92,0.92,12000
0551,20091224,21.95,22.05,21.95,21.95,434000
0552,20091224,3.73,3.80,3.73,3.79,5022000
0553,20091224,2.13,2.21,2.12,2.20,744000
0554,20091224,0.33,0.34,0.325,0.335,364000
0555,20091224,0.83,0.84,0.83,0.83,17200000
0556,20091224,1.23,1.30,1.23,1.24,554000
0557,20091224,0.78,0.78,0.78,0.78,0
0558,20091224,1.30,1.30,1.24,1.25,312500
0559,20091224,0.156,0.159,0.151,0.159,2320000
0560,20091224,1.30,1.30,1.28,1.28,296000
0563,20091224,4.95,4.95,4.95,4.95,0
0565,20091224,0.241,0.243,0.237,0.243,400000
0566,20091224,1.20,1.21,1.19,1.20,12204000
0567,20091224,0.475,0.48,0.465,0.48,122000
0568,20091224,1.16,1.19,1.16,1.19,1460000
0568,20091224,1.16,1.19,1.16,1.19,1460000
0569,20091224,5.70,5.71,5.53,5.70,916000
0570,20091224,0.74,0.75,0.74,0.75,486000
0571,20091224,1.03,1.03,1.03,1.03,0
0572,20091224,0.29,0.29,0.29,0.29,0
0573,20091224,3.14,3.21,3.14,3.21,153000
0575,20091224,0.225,0.226,0.218,0.223,14686000
0576,20091224,7.34,7.34,7.18,7.26,3480516
0577,20091224,0.60,0.60,0.60,0.60,0
0578,20091224,0.38,0.38,0.355,0.375,5140000
0581,20091224,2.88,2.92,2.81,2.83,200000
0582,20091224,2.42,2.42,2.42,2.42,0
0583,20091224,1.36,1.36,1.36,1.36,0
0585,20091224,0.083,0.083,0.079,0.081,66324708
0586,20091224,0.00,0.00,0.00,0.00,0
0587,20091224,1.85,1.90,1.83,1.84,1324000
0588,20091224,2.54,2.60,2.52,2.55,1836000
0589,20091224,23.95,24.45,23.75,24.00,260000
0590,20091224,6.71,6.79,6.68,6.79,310000
0591,20091224,4.40,4.45,4.35,4.40,344000
0592,20091224,0.415,0.42,0.415,0.42,801124
0593,20091224,3.93,3.93,3.93,3.93,8000
0595,20091224,0.89,0.92,0.89,0.91,860000
0597,20091224,0.236,0.244,0.233,0.242,7110000
0598,20091224,2.03,2.03,2.00,2.01,508000
0599,20091224,0.89,0.89,0.89,0.91,98000
0600,20091224,0.214,0.214,0.213,0.215,304300
0601,20091224,0.244,0.244,0.244,0.244,0
0602,20091224,0.375,0.42,0.375,0.40,180000
0603,20091224,0.87,0.89,0.87,0.88,15984957
0604,20091224,3.24,3.28,3.20,3.27,13646000
0605,20091224,0.365,0.365,0.365,0.365,150000
0606,20091224,10.20,10.36,10.10,10.22,3468089
0607,20091224,0.48,0.48,0.48,0.48,0
0608,20091224,1.60,1.60,1.60,1.60,0
0609,20091224,0.59,0.59,0.59,0.59,0
0610,20091224,1.69,1.69,1.69,1.72,18000
0611,20091224,1.68,1.68,1.62,1.66,44000
0612,20091224,0.165,0.179,0.163,0.173,18448000
0613,20091224,0.097,0.098,0.097,0.097,5336000
0616,20091224,0.30,0.30,0.30,0.30,0
0617,20091224,2.35,2.42,2.35,2.41,998500
0618,20091224,0.49,0.49,0.475,0.49,3572000
0619,20091224,0.087,0.09,0.087,0.09,162500
0620,20091224,0.049,0.05,0.049,0.049,7280000
0621,20091224,2.16,2.37,2.16,2.32,1118000
0622,20091224,0.128,0.128,0.126,0.128,5493000
0623,20091224,2.23,2.27,2.21,2.23,374600
0625,20091224,3.26,3.30,3.25,3.26,422000
0626,20091224,4.58,4.58,4.58,4.57,4000
0627,20091224,0.014,0.014,0.014,0.014,0
0628,20091224,0.28,0.28,0.28,0.28,0
0629,20091224,1.97,1.97,1.84,1.85,1044000
0630,20091224,1.25,1.25,1.25,1.25,0
0631,20091224,9.20,9.40,9.04,9.06,4209000
0632,20091224,1.17,1.20,1.16,1.18,4136000
0633,20091224,1.48,1.50,1.47,1.49,566000
0635,20091224,2.38,2.40,2.37,2.37,86000
0636,20091224,3.62,3.62,3.58,3.61,232000
0637,20091224,0.89,0.90,0.88,0.88,224000
0638,20091224,2.12,2.12,2.11,2.11,60000
0639,20091224,7.36,7.65,7.35,7.48,6661685
0641,20091224,3.56,3.59,3.56,3.58,30000
0643,20091224,0.385,0.385,0.385,0.385,0
0645,20091224,0.75,0.77,0.75,0.77,90000
0646,20091224,0.61,0.67,0.52,0.63,15480000
0647,20091224,0.17,0.178,0.17,0.178,116000
0648,20091224,0.065,0.068,0.065,0.066,23258000
0650,20091224,0.98,0.98,0.98,0.98,0
0651,20091224,0.217,0.224,0.206,0.214,8670000
0653,20091224,7.30,7.65,7.30,7.55,163000
0655,20091224,0.72,0.75,0.72,0.75,82000
0656,20091224,5.30,5.42,5.30,5.38,1382200
0657,20091224,0.18,0.18,0.18,0.18,0
0658,20091224,18.56,18.80,18.50,18.52,841928
0659,20091224,14.30,14.50,14.26,14.28,65009
0660,20091224,0.149,0.152,0.148,0.151,1013100
0661,20091224,0.69,0.69,0.66,0.67,24760000
0662,20091224,2.65,2.69,2.65,2.69,176000
0663,20091224,0.152,0.157,0.15,0.15,9240000
0665,20091224,4.86,4.88,4.86,4.88,459926
0666,20091224,0.192,0.192,0.192,0.192,200000
0667,20091224,1.78,1.79,1.76,1.79,690000
0668,20091224,1.79,1.80,1.76,1.76,166000
0669,20091224,6.42,6.47,6.37,6.40,419000
0670,20091224,2.57,2.64,2.57,2.63,7611000
0672,20091224,2.65,2.70,2.64,2.69,1311000
0673,20091224,0.48,0.49,0.48,0.485,30000
0674,20091224,0.19,0.20,0.189,0.195,1352000
0675,20091224,0.34,0.38,0.34,0.38,42000
0676,20091224,1.36,1.36,1.36,1.36,0
0677,20091224,0.50,0.51,0.495,0.51,2023000
0678,20091224,1.83,1.83,1.83,1.83,16000
0679,20091224,0.38,0.395,0.38,0.395,55000
0680,20091224,0.107,0.109,0.107,0.108,3670847
0681,20091224,0.305,0.305,0.30,0.305,3126600
0682,20091224,8.38,8.51,8.37,8.47,4243028
0683,20091224,39.30,39.30,38.50,39.00,697000
0684,20091224,2.15,2.15,2.13,2.15,90000
0685,20091224,1.13,1.13,1.13,1.13,10000
0686,20091224,0.55,0.55,0.55,0.55,2000
0687,20091224,1.35,1.35,1.30,1.31,120000
0688,20091224,16.40,16.60,16.26,16.40,8667439
0689,20091224,0.17,0.188,0.169,0.185,33480000
0690,20091224,0.44,0.44,0.425,0.435,9525000
0691,20091224,5.66,5.74,5.66,5.71,2496000
0692,20091224,0.415,0.44,0.415,0.44,42000
0693,20091224,1.32,1.32,1.32,1.32,0
0694,20091224,4.96,5.01,4.92,4.99,2437000
0696,20091224,8.08,8.08,7.71,7.73,171382
0697,20091224,1.88,1.88,1.86,1.86,17418000
0698,20091224,0.25,0.26,0.247,0.26,3430000
0700,20091224,157.20,162.50,156.10,161.60,2858125
0701,20091224,0.185,0.185,0.185,0.185,0
0702,20091224,0.208,0.215,0.208,0.208,1865000
0703,20091224,0.485,0.485,0.485,0.485,0
0704,20091224,0.62,0.62,0.57,0.60,14646000
0705,20091224,0.385,0.39,0.385,0.39,740000
0706,20091224,0.39,0.41,0.39,0.395,1310000
0707,20091224,0.53,0.55,0.53,0.54,646000
0708,20091224,0.305,0.305,0.305,0.305,35000
0709,20091224,2.21,2.23,2.21,2.22,420000
0710,20091224,2.70,2.70,2.70,2.72,30000
0711,20091224,0.51,0.51,0.50,0.51,976000
0712,20091224,2.50,2.58,2.50,2.57,858000
0713,20091224,0.31,0.31,0.31,0.31,0
0715,20091224,0.82,0.83,0.80,0.81,10094000
0716,20091224,1.10,1.14,1.10,1.14,3076000
0717,20091224,0.43,0.435,0.43,0.43,324000
0718,20091224,0.40,0.40,0.375,0.385,760000
0719,20091224,2.81,2.80,2.76,2.76,136000
0720,20091224,1.02,1.03,1.01,1.02,611000
0721,20091224,0.124,0.124,0.124,0.124,600000
0722,20091224,2.18,2.18,2.18,2.18,0
0723,20091224,0.77,0.77,0.77,0.77,0
0724,20091224,0.80,0.89,0.79,0.88,69180000
0725,20091224,0.69,0.69,0.69,0.69,6000
0726,20091224,0.74,0.91,0.72,0.86,3254000
0727,20091224,0.375,0.375,0.375,0.375,0
0728,20091224,3.17,3.22,3.15,3.20,40505880
0729,20091224,0.30,0.40,0.30,0.365,172040000
0730,20091224,0.48,0.48,0.47,0.48,354000
0731,20091224,0.77,0.77,0.75,0.77,350000
0732,20091224,6.50,6.60,6.50,6.60,260000
0733,20091224,2.38,2.40,2.32,2.32,162000
0735,20091224,0.57,0.58,0.56,0.57,17830000
0736,20091224,0.089,0.09,0.088,0.089,12405000
0737,20091224,4.73,4.73,4.65,4.71,1819250
0738,20091224,1.68,1.72,1.67,1.68,1120000
0739,20091224,2.57,2.64,2.57,2.64,2904000
0743,20091224,4.39,4.44,4.35,4.38,403500
0745,20091224,0.146,0.152,0.146,0.152,102000
0746,20091224,3.76,3.80,3.71,3.78,482000
0747,20091224,0.60,0.60,0.60,0.60,0
0749,20091224,0.21,0.21,0.21,0.21,0
0750,20091224,3.54,3.60,3.54,3.59,1071000
0751,20091224,7.85,8.05,7.80,7.91,16204033
0752,20091224,1.59,1.59,1.59,1.59,0
0753,20091224,5.98,5.98,5.81,5.88,3820000
0754,20091224,10.92,11.26,10.92,11.00,2241025
0755,20091224,0.32,0.32,0.31,0.315,4360000
0756,20091224,1.98,2.15,1.97,2.12,740000
0757,20091224,2.00,2.00,1.96,1.96,1536000
0758,20091224,0.29,0.315,0.29,0.30,520000
0759,20091224,0.171,0.171,0.171,0.171,0
0760,20091224,0.445,0.45,0.425,0.435,1170000
0761,20091224,0.195,0.195,0.195,0.195,1630000
0762,20091224,9.88,9.88,9.63,9.64,21234836
0763,20091224,46.50,47.20,46.50,47.05,1639502
0764,20091224,0.62,0.64,0.62,0.64,74000
0765,20091224,0.72,0.75,0.72,0.75,1820000
0766,20091224,0.151,0.197,0.151,0.195,41810000
0767,20091224,0.123,0.123,0.123,0.124,300000
0768,20091224,0.104,0.104,0.104,0.104,0
0769,20091224,1.62,1.62,1.55,1.60,2944000
0770,20091224,1.55,1.55,1.55,1.55,0
0771,20091224,1.61,1.61,1.60,1.61,88000
0773,20091224,8.90,8.96,8.50,8.74,11149200
0789,20091224,1.01,1.02,0.98,0.99,4898000
0794,20091224,1.18,1.18,1.18,1.18,60000
0800,20091224,3.11,3.20,3.09,3.20,976000
0802,20091224,10.08,10.26,10.08,10.22,389000
0806,20091224,3.93,3.97,3.93,3.94,239000
0808,20091224,1.30,1.32,1.30,1.32,588000
0809,20091224,1.76,1.85,1.74,1.80,2136000
0810,20091224,0.17,0.187,0.17,0.176,940000
0811,20091224,3.06,3.08,3.00,3.08,541000
0812,20091224,0.198,0.203,0.195,0.203,306000
0813,20091224,14.28,14.64,14.22,14.52,9431500
0814,20091224,6.20,6.42,6.20,6.42,14000
0817,20091224,2.70,2.71,2.65,2.71,4414000
0818,20091224,4.02,4.04,3.97,4.00,2109000
0819,20091224,3.11,3.17,3.02,3.15,3079500
0820,20091224,7.85,7.96,7.85,7.96,77500
0822,20091224,0.51,0.54,0.50,0.53,2380000
0823,20091224,19.90,19.92,19.66,19.80,2496170
0825,20091224,6.85,7.13,6.85,7.10,620000
0826,20091224,2.53,2.53,2.53,2.53,0
0828,20091224,2.37,2.43,2.34,2.42,426000
0829,20091224,6.42,6.45,6.28,6.30,800000
0832,20091224,2.10,2.20,2.10,2.15,436000
0833,20091224,0.55,0.55,0.55,0.55,0
0834,20091224,1.21,1.21,1.20,1.21,140000
0835,20091224,0.35,0.35,0.33,0.34,590320
0836,20091224,14.64,14.74,14.50,14.70,4538502
0838,20091224,1.23,1.30,1.23,1.30,1040000
0840,20091224,0.87,0.87,0.87,0.88,2000
0841,20091224,2.22,2.24,2.08,2.18,9148000
0845,20091224,3.54,3.61,3.54,3.58,1931000
0846,20091224,2.28,2.30,2.18,2.25,2503000
0848,20091224,2.07,2.20,2.05,2.13,53524000
0850,20091224,0.54,0.55,0.51,0.52,37272000
0851,20091224,1.48,1.55,1.48,1.55,110000
0852,20091224,1.69,1.69,1.65,1.68,1200000
0855,20091224,2.83,2.86,2.80,2.85,2754000
0856,20091224,1.95,2.01,1.93,1.94,9098000
0857,20091224,9.22,9.37,9.18,9.29,43930952
0858,20091224,0.80,0.85,0.72,0.81,219764992
0859,20091224,0.46,0.46,0.42,0.435,834000
0860,20091224,0.80,0.80,0.80,0.79,50000
0861,20091224,9.48,9.60,9.45,9.55,343600
0862,20091224,4.80,4.80,4.80,4.80,5000
0866,20091224,2.05,2.16,2.05,2.13,2008000
0868,20091224,6.92,7.02,6.90,6.93,2446000
0869,20091224,0.81,0.81,0.75,0.77,1240000
0870,20091224,0.65,0.65,0.65,0.65,0
0874,20091224,5.60,5.98,5.59,5.92,2336000
0875,20091224,0.043,0.043,0.043,0.043,0
0876,20091224,0.55,0.55,0.55,0.55,0
0878,20091224,4.95,4.97,4.95,4.97,54048
0880,20091224,4.33,4.33,4.23,4.31,1436000
0882,20091224,5.50,5.59,5.50,5.58,822000
0883,20091224,12.00,12.26,11.86,12.06,42399048
0885,20091224,0.099,0.099,0.099,0.099,0
0886,20091224,2.73,2.81,2.73,2.78,1091000
0887,20091224,0.435,0.435,0.415,0.425,1940000
0888,20091224,0.73,0.73,0.73,0.73,0
0889,20091224,0.98,1.01,0.98,1.01,100000
0891,20091224,2.91,3.03,2.90,3.01,7234000
0893,20091224,4.90,5.05,4.88,4.99,4969000
0894,20091224,2.50,2.56,2.50,2.56,94000
0896,20091224,1.03,1.07,1.03,1.07,22031
0897,20091224,0.091,0.091,0.088,0.089,16782000
0898,20091224,0.285,0.285,0.27,0.27,446000
0899,20091224,0.26,0.26,0.26,0.26,0
0900,20091224,6.40,6.40,6.40,6.40,200000
0901,20091224,0.069,0.069,0.069,0.069,1013000
0902,20091224,4.37,4.41,4.35,4.39,14868044
0903,20091224,4.61,4.68,4.61,4.64,514215
0904,20091224,7.60,7.67,7.60,7.60,759000
0905,20091224,0.114,0.114,0.114,0.115,80000
0906,20091224,9.60,9.60,9.30,9.41,1444000
0907,20091224,0.76,0.76,0.76,0.76,4000
0908,20091224,0.82,0.85,0.80,0.80,2496000
0909,20091224,0.83,0.85,0.77,0.77,6828000
0910,20091224,0.27,0.285,0.27,0.285,19216000
0912,20091224,1.12,1.12,1.10,1.11,474000
0913,20091224,0.40,0.40,0.40,0.40,0
0914,20091224,49.00,49.05,48.15,49.00,657960
0915,20091224,0.475,0.475,0.475,0.47,118000
0916,20091224,9.95,10.26,9.78,10.08,53627800
0917,20091224,2.80,2.83,2.79,2.81,2574043
0918,20091224,0.345,0.345,0.335,0.345,660000
0919,20091224,0.65,0.66,0.63,0.65,736000
0921,20091224,3.95,4.00,3.83,3.94,2313000
0922,20091224,0.445,0.475,0.445,0.47,21011000
0925,20091224,1.02,1.02,0.99,1.01,4024000
0927,20091224,1.56,1.57,1.56,1.56,70000
0928,20091224,0.40,0.40,0.40,0.40,0
0929,20091224,0.52,0.55,0.52,0.54,2950000
0930,20091224,2.05,2.06,2.02,2.04,4172000
0931,20091224,0.40,0.40,0.39,0.39,2990000
0933,20091224,9.46,9.62,9.40,9.51,284000
0934,20091224,2.42,2.42,2.42,2.42,16000
0938,20091224,0.53,0.53,0.53,0.53,0
0939,20091224,6.53,6.67,6.52,6.62,132092736
0941,20091224,69.20,69.75,69.10,69.60,10155824
0943,20091224,0.203,0.203,0.195,0.197,21238000
0945,20091224,140.50,141.20,140.30,141.00,165803
0946,20091224,2.00,2.08,1.89,1.97,126575504
0947,20091224,3.03,3.33,3.00,3.28,13445000
0952,20091224,0.365,0.385,0.355,0.375,1062170
0959,20091224,0.198,0.204,0.198,0.20,3331500
0960,20091224,8.40,8.68,8.32,8.65,3550000
0963,20091224,3.10,3.10,3.10,3.10,0
0966,20091224,24.30,24.60,24.30,24.45,1943265
0968,20091224,4.30,4.36,4.30,4.32,216000
0969,20091224,0.92,0.95,0.92,0.94,406000
0970,20091224,0.62,0.64,0.62,0.64,2128000
0978,20091224,0.13,0.132,0.128,0.13,3916000
0979,20091224,0.90,0.90,0.90,0.90,0
0980,20091224,22.30,23.00,22.00,22.45,312000
0981,20091224,0.47,0.51,0.47,0.495,143552992
0982,20091224,8.20,8.20,8.15,8.20,52000
0983,20091224,11.50,11.60,11.40,11.48,318000
0984,20091224,12.50,12.50,12.50,12.50,2000
0985,20091224,0.239,0.239,0.236,0.238,3889800
0986,20091224,0.69,0.69,0.69,0.69,0
0987,20091224,0.72,0.75,0.72,0.74,772000
0988,20091224,1.07,1.10,1.06,1.09,3447072
0989,20091224,0.148,0.152,0.148,0.152,100000
0990,20091224,4.35,4.40,4.26,4.26,532200
0991,20091224,3.33,3.37,3.31,3.36,8770000
0992,20091224,4.70,4.79,4.66,4.71,16366215
0993,20091224,0.385,0.395,0.355,0.365,20430000
0995,20091224,5.48,5.49,5.41,5.44,256000
0996,20091224,1.89,1.89,1.77,1.78,438000
0997,20091224,1.50,1.50,1.50,1.50,0
0998,20091224,6.45,6.52,6.36,6.50,24171232
0999,20091224,1.20,1.28,1.20,1.25,1648000
1000,20091224,4.91,5.04,4.90,5.03,120500
1001,20091224,0.90,0.91,0.90,0.91,126000
1003,20091224,0.138,0.14,0.133,0.138,12932080
1004,20091224,1.68,1.68,1.68,1.68,0
1005,20091224,1.30,1.30,1.30,1.30,0
1006,20091224,4.80,5.21,4.61,5.18,49809000
1008,20091224,4.65,4.65,4.65,4.65,0
1010,20091224,0.43,0.43,0.43,0.43,0
1013,20091224,0.106,0.107,0.106,0.106,400000
1028,20091224,0.00,0.00,0.00,0.00,0
1031,20091224,0.40,0.41,0.40,0.40,1358000
1033,20091224,2.07,2.13,2.07,2.11,2972000
1036,20091224,9.01,9.01,9.01,9.01,0
1037,20091224,0.69,0.69,0.69,0.69,0
1038,20091224,29.60,29.60,29.05,29.10,148146
1041,20091224,0.047,0.047,0.045,0.045,57118000
1043,20091224,11.30,11.76,11.20,11.36,716000
1044,20091224,57.60,57.95,56.80,57.10,1175532
1045,20091224,2.86,3.00,2.80,2.82,626500
1046,20091224,0.08,0.081,0.08,0.081,295000
1047,20091224,0.50,0.50,0.50,0.50,0
1049,20091224,1.51,1.51,1.34,1.40,92575
1050,20091224,0.49,0.50,0.49,0.50,676000
1051,20091224,0.485,0.49,0.475,0.485,66477000
1052,20091224,3.04,3.07,3.03,3.07,1274022
1053,20091224,2.95,2.96,2.92,2.94,1326000
1055,20091224,2.44,2.50,2.42,2.46,4247000
1058,20091224,0.41,0.41,0.41,0.41,0
1059,20091224,0.186,0.192,0.183,0.186,4238195
1060,20091224,0.49,0.49,0.475,0.485,1290000
1062,20091224,0.34,0.345,0.335,0.335,3210000
1063,20091224,0.21,0.21,0.209,0.212,764000
1064,20091224,0.70,0.70,0.70,0.70,0
1065,20091224,2.65,2.72,2.63,2.71,1360000
1068,20091224,20.55,20.90,20.45,20.65,1940397
1070,20091224,8.15,8.30,8.14,8.30,2445102
1071,20091224,2.04,2.06,2.01,2.05,3076000
1072,20091224,41.60,42.00,41.20,41.75,794741
1073,20091224,0.79,0.85,0.79,0.83,84000
1076,20091224,0.295,0.295,0.295,0.295,0
1080,20091224,2.14,2.14,2.06,2.09,26266500
1083,20091224,3.05,3.13,3.05,3.12,1993000
1088,20091224,37.60,37.80,37.20,37.65,4577029
1093,20091224,4.15,4.26,4.13,4.25,2366510
1094,20091224,0.58,0.65,0.58,0.64,11484000
1097,20091224,1.24,1.24,1.14,1.19,1048000
1098,20091224,6.05,6.05,5.99,6.03,987000
1099,20091224,27.25,27.25,27.05,27.25,1683000
1100,20091224,0.95,0.95,0.95,0.95,10000
1104,20091224,0.435,0.435,0.42,0.425,3940000
1105,20091224,0.61,0.63,0.61,0.63,123500
1108,20091224,1.93,1.93,1.89,1.92,492000
1109,20091224,16.94,17.06,16.80,16.92,4522000
1111,20091224,14.88,15.00,14.88,15.00,19000
1114,20091224,2.20,2.26,2.20,2.23,10545000
1116,20091224,0.78,0.78,0.76,0.76,304000
1118,20091224,0.39,0.39,0.37,0.375,370000
1120,20091224,3.44,3.44,3.44,3.44,0
1122,20091224,1.92,1.96,1.88,1.93,3822000
1123,20091224,0.56,0.56,0.54,0.54,70000
1124,20091224,0.61,0.62,0.60,0.62,4210000
1125,20091224,0.27,0.27,0.265,0.27,3920000
1126,20091224,0.52,0.52,0.52,0.52,144000
1128,20091224,9.70,9.75,9.65,9.75,2554400
1129,20091224,0.23,0.232,0.227,0.23,4984000
1130,20091224,0.13,0.134,0.12,0.121,18920000
1131,20091224,0.83,0.87,0.83,0.86,905000
1132,20091224,1.14,1.19,1.14,1.19,1780000
1133,20091224,6.72,6.78,6.60,6.77,2944824
1135,20091224,11.20,11.20,11.20,11.20,0
1136,20091224,3.72,3.78,3.70,3.78,418000
1137,20091224,3.60,3.70,3.60,3.65,422000
1138,20091224,11.70,11.70,11.26,11.54,4407211
1139,20091224,0.149,0.149,0.149,0.149,0
1140,20091224,1.09,1.09,1.09,1.10,80000
1141,20091224,0.55,0.68,0.55,0.67,32400000
1142,20091224,0.037,0.038,0.036,0.038,42880000
1149,20091224,0.53,0.54,0.53,0.54,344000
1155,20091224,2.23,2.28,2.23,2.23,740000
1159,20091224,0.209,0.209,0.209,0.209,0
1160,20091224,0.38,0.38,0.38,0.38,0
1161,20091224,2.82,2.84,2.77,2.82,306000
1163,20091224,0.74,0.75,0.73,0.74,5402000
1164,20091224,0.185,0.188,0.181,0.188,475000
1166,20091224,0.139,0.142,0.139,0.142,3490000
1168,20091224,1.43,1.46,1.43,1.45,6662000
1169,20091224,5.06,5.15,4.97,5.03,5453256
1170,20091224,0.90,0.91,0.88,0.90,586000
1171,20091224,16.70,16.90,16.60,16.64,8156784
1172,20091224,0.222,0.222,0.222,0.222,1850000
1173,20091224,0.157,0.171,0.157,0.166,180000
1174,20091224,1.49,1.60,1.49,1.56,5651606
1175,20091224,7.60,7.60,7.60,7.60,0
1176,20091224,2.47,2.48,2.43,2.45,2646000
1177,20091224,2.28,2.28,2.22,2.25,1956000
1179,20091224,0.00,0.00,0.00,0.00,0
1180,20091224,0.24,0.24,0.237,0.237,1374200
1182,20091224,0.16,0.171,0.158,0.165,24922250
1184,20091224,1.20,1.20,1.20,1.20,100000
1185,20091224,1.03,1.11,1.02,1.09,20799600
1186,20091224,9.86,10.00,9.86,9.90,3999500
1187,20091224,1.77,1.77,1.77,1.77,0
1188,20091224,0.224,0.224,0.22,0.221,1930000
1189,20091224,0.028,0.028,0.027,0.028,14870200
1191,20091224,0.198,0.215,0.173,0.184,156492000
1192,20091224,0.20,0.20,0.19,0.196,1800000
1193,20091224,8.68,8.68,8.68,8.68,0
1194,20091224,1.45,1.48,1.44,1.45,4392000
1195,20091224,0.47,0.47,0.435,0.445,488000
1196,20091224,0.375,0.375,0.375,0.375,0
1198,20091224,1.20,1.20,1.20,1.20,136000
1199,20091224,9.45,9.68,9.45,9.63,2777712
1200,20091224,6.60,6.73,6.60,6.70,2260000
1201,20091224,2.50,2.70,2.38,2.60,1522000
1202,20091224,1.65,1.67,1.60,1.63,514000
1203,20091224,1.61,1.63,1.60,1.60,1362000
1205,20091224,2.25,2.28,2.22,2.28,4522900
1207,20091224,0.83,0.84,0.82,0.83,15831100
1208,20091224,2.39,2.55,2.39,2.52,5776000
1211,20091224,66.75,66.90,65.50,66.55,2009567
1212,20091224,13.56,13.58,13.46,13.52,800000
1213,20091224,0.70,0.70,0.70,0.70,0
1215,20091224,0.36,0.375,0.36,0.375,7020000
1217,20091224,0.074,0.074,0.073,0.073,1040000
1218,20091224,0.265,0.265,0.26,0.265,100000
1220,20091224,1.01,1.01,1.01,1.01,0
1221,20091224,2.20,2.20,2.20,2.20,5115
1222,20091224,0.191,0.193,0.19,0.193,6761382
1223,20091224,0.415,0.415,0.415,0.415,48000
1224,20091224,3.73,3.78,3.69,3.72,5911000
1225,20091224,1.02,1.05,1.00,1.03,2830000
1226,20091224,0.60,0.60,0.60,0.60,100000
1227,20091224,0.075,0.076,0.072,0.075,5240000
1228,20091224,0.375,0.385,0.37,0.38,6868000
1229,20091224,1.25,1.25,1.25,1.25,132000
1234,20091224,4.99,5.30,4.94,5.20,7859000
1238,20091224,2.44,2.47,2.41,2.46,952000
1313,20091224,3.90,3.95,3.84,3.88,5080000
1318,20091224,1.69,1.76,1.69,1.74,1510000
1333,20091224,5.86,5.88,5.75,5.82,11897200
1338,20091224,5.99,6.32,5.94,6.26,8881000
1361,20091224,4.26,4.29,4.19,4.28,5550000
1368,20091224,4.28,4.36,4.20,4.31,1246000
1382,20091224,5.00,5.16,5.00,5.11,1251000
1383,20091224,0.92,0.95,0.92,0.93,176000
1386,20091224,1.33,1.34,1.30,1.33,291000
1387,20091224,1.69,1.69,1.66,1.68,17150000
1388,20091224,3.85,3.92,3.85,3.88,115000
1389,20091224,2.45,2.45,2.45,2.45,0
1393,20091224,9.35,9.63,9.35,9.53,11561881
1398,20091224,6.37,6.45,6.35,6.41,91630760
1399,20091224,0.88,0.88,0.86,0.88,580000
1618,20091224,4.35,4.36,4.29,4.30,12522000
1628,20091224,2.26,2.26,2.20,2.21,209000
1638,20091224,2.81,2.86,2.75,2.83,6412444
1668,20091224,1.35,1.38,1.35,1.38,2038000
1688,20091224,16.58,16.92,16.56,16.88,5055900
1717,20091224,6.04,6.10,5.96,6.03,2415332
1766,20091224,5.20,5.40,5.18,5.37,3966000
1777,20091224,1.97,1.99,1.96,1.97,7054500
1800,20091224,7.20,7.33,7.17,7.32,11413411
1808,20091224,0.36,0.36,0.36,0.36,24000
1812,20091224,5.68,5.69,5.62,5.65,351000
1813,20091224,5.95,5.96,5.80,5.87,6099400
1818,20091224,15.20,15.82,15.20,15.60,2896500
1823,20091224,1.28,1.29,1.28,1.29,8506000
1828,20091224,3.30,3.35,3.28,3.30,423000
1832,20091224,5.55,5.56,5.55,5.55,3052000
1833,20091224,7.20,7.30,7.18,7.18,944000
1836,20091224,14.48,14.48,14.48,14.48,500
1838,20091224,2.25,2.28,2.23,2.28,530000
1862,20091224,57.60,57.60,57.60,57.60,0
1866,20091224,3.17,3.28,3.16,3.25,212000
1868,20091224,5.54,5.75,5.54,5.71,5797500
1880,20091224,9.12,9.12,9.01,9.05,2116000
1881,20091224,1.62,1.62,1.61,1.62,283000
1882,20091224,3.98,3.98,3.88,3.95,67000
1883,20091224,2.58,2.59,2.55,2.57,282530
1886,20091224,5.22,5.33,5.20,5.30,2469500
1888,20091224,5.49,5.49,5.35,5.40,1804000
1889,20091224,0.74,0.75,0.74,0.75,560000
1893,20091224,5.47,5.48,5.42,5.44,3364000
1898,20091224,14.18,14.18,14.00,14.04,17221736
1899,20091224,3.54,3.66,3.54,3.61,1361000
1919,20091224,9.30,9.46,9.20,9.39,17900734
1928,20091224,9.45,9.45,9.30,9.38,556800
1968,20091224,4.10,4.14,4.04,4.07,3119000
1988,20091224,8.35,8.48,8.35,8.45,17966000
1991,20091224,0.92,0.92,0.92,0.92,2000
1997,20091224,3.56,3.69,3.56,3.63,1274000
2000,20091224,0.93,0.97,0.93,0.96,1436000
2002,20091224,2.13,2.17,2.13,2.17,2500
2005,20091224,1.24,1.25,1.21,1.23,2805000
2006,20091224,2.17,2.23,2.16,2.23,2294000
2007,20091224,2.88,2.97,2.88,2.95,7246000
2009,20091224,8.63,8.63,8.43,8.58,3402000
2018,20091224,11.80,12.82,11.20,12.66,923295
2020,20091224,11.38,11.44,11.26,11.26,570000
2028,20091224,0.41,0.415,0.41,0.415,238000
2038,20091224,8.55,8.60,8.24,8.34,7060082
2088,20091224,2.14,2.35,2.14,2.33,14345135
2168,20091224,8.25,8.25,8.08,8.14,1293500
2288,20091224,2.67,2.70,2.66,2.67,207000
2300,20091224,3.28,3.28,3.28,3.28,0
2302,20091224,7.81,8.07,7.80,8.00,80000
2307,20091224,1.97,1.99,1.91,1.99,194000
2309,20091224,0.385,0.385,0.385,0.385,954000
2310,20091224,0.41,0.415,0.405,0.405,450000
2312,20091224,0.132,0.135,0.128,0.135,1455000
2313,20091224,9.79,9.95,9.75,9.84,481000
2314,20091224,19.10,19.10,19.10,19.10,0
2317,20091224,0.76,0.76,0.76,0.76,108000
2319,20091224,27.50,27.70,27.00,27.20,1259500
2320,20091224,1.36,1.36,1.36,1.36,0
2322,20091224,0.14,0.14,0.14,0.14,0
2323,20091224,0.32,0.33,0.32,0.33,64000
2324,20091224,0.27,0.27,0.265,0.265,550000
2326,20091224,0.08,0.08,0.08,0.08,0
2327,20091224,0.36,0.375,0.35,0.36,492000
2328,20091224,6.68,6.83,6.65,6.76,11171000
2330,20091224,0.88,0.88,0.88,0.88,0
2332,20091224,1.57,1.60,1.57,1.58,2092000
2333,20091224,9.34,9.55,9.34,9.51,1795500
2336,20091224,0.07,0.07,0.07,0.07,0
2337,20091224,2.35,2.41,2.34,2.40,1698000
2338,20091224,63.10,64.90,63.10,63.95,601316
2339,20091224,0.73,0.73,0.73,0.73,0
2340,20091224,0.89,0.89,0.89,0.89,12000
2341,20091224,1.83,1.83,1.77,1.79,870000
2342,20091224,9.00,9.13,9.00,9.06,908900
2343,20091224,5.42,5.53,5.42,5.52,5431650
2345,20091224,1.44,1.47,1.43,1.45,1300000
2348,20091224,1.22,1.25,1.22,1.25,44000
2349,20091224,0.149,0.151,0.145,0.149,43436000
2355,20091224,5.58,5.60,5.48,5.48,180000
2356,20091224,10.92,11.30,10.90,11.14,199600
2357,20091224,2.95,3.09,2.94,3.07,2630000
2358,20091224,0.94,0.94,0.94,0.94,0
2362,20091224,0.29,0.305,0.285,0.30,146000
2366,20091224,1.55,1.58,1.55,1.57,492000
2368,20091224,3.09,3.18,3.09,3.17,1524000
2369,20091224,1.46,1.51,1.45,1.50,16228000
2371,20091224,1.80,1.89,1.78,1.88,1920000
2379,20091224,0.95,0.95,0.95,0.95,71000
2380,20091224,1.92,1.96,1.91,1.96,2876000
2382,20091224,1.13,1.13,1.13,1.13,80000
2383,20091224,0.72,0.72,0.71,0.71,518000
2387,20091224,10.90,11.10,10.76,11.10,248000
2388,20091224,17.58,17.58,17.38,17.56,4659503
2389,20091224,0.21,0.23,0.21,0.21,304000
2398,20091224,1.93,2.00,1.90,2.00,28000
2600,20091224,8.69,8.69,8.51,8.58,12510353
2601,20091224,28.80,29.90,28.70,29.55,30932800
2618,20091224,1.71,1.74,1.63,1.70,1237720
2626,20091224,3.60,3.60,3.60,3.60,0
2628,20091224,37.30,37.95,37.30,37.65,21845548
2633,20091224,1.50,1.50,1.50,1.50,0
2662,20091224,0.43,0.43,0.40,0.43,50000
2668,20091224,0.42,0.48,0.42,0.48,300000
2678,20091224,0.87,0.87,0.87,0.87,100000
2688,20091224,19.52,19.92,19.46,19.64,960808
2689,20091224,12.30,12.46,12.20,12.38,2878400
2698,20091224,5.16,5.25,5.12,5.20,2271000
2700,20091224,0.099,0.099,0.099,0.099,0
2722,20091224,1.88,1.88,1.83,1.84,3163900
2727,20091224,3.39,3.50,3.38,3.49,14618554
2728,20091224,0.76,0.79,0.76,0.79,156000
2777,20091224,13.32,13.74,13.32,13.56,5021979
2778,20091224,3.22,3.24,3.21,3.23,2907224
2788,20091224,1.59,1.59,1.57,1.57,116000
2800,20091224,21.40,21.75,21.40,21.65,3493215
2801,20091224,20.70,21.10,20.70,20.95,73800
2823,20091224,14.02,14.24,14.02,14.18,65314244
2825,20091224,17.74,17.74,17.74,17.74,400
2827,20091224,35.00,35.40,34.90,35.25,762200
2833,20091224,214.60,216.60,214.40,216.00,26200
2836,20091224,15.80,16.24,15.80,16.24,137140
2848,20091224,357.00,357.00,357.00,357.00,0
2866,20091224,2.79,2.79,2.71,2.73,14387300
2868,20091224,3.14,3.25,3.14,3.23,3118000
2877,20091224,15.28,15.28,14.76,14.90,154000
2878,20091224,0.78,0.79,0.76,0.77,1718000
2880,20091224,2.98,2.98,2.93,2.93,482000
2882,20091224,1.45,1.46,1.42,1.44,3128000
2883,20091224,9.20,9.22,9.05,9.17,6312945
2888,20091224,192.40,194.90,192.40,194.90,265214
2889,20091224,1.38,1.40,1.37,1.39,767000
2898,20091224,0.88,0.88,0.85,0.85,190000
2899,20091224,7.60,7.75,7.53,7.72,18182142
3007,20091224,233.40,233.40,233.40,233.40,0
3015,20091224,866.00,866.00,866.00,866.00,0
3020,20091224,203.80,203.80,203.80,203.80,30
3024,20091224,23.10,23.45,23.00,23.30,232100
3036,20091224,125.60,125.60,125.60,125.60,2000
3087,20091224,332.80,335.00,328.00,335.00,4300
3300,20091224,2.00,2.00,2.00,2.06,200000
3303,20091224,1.10,1.15,1.10,1.15,230000
3308,20091224,14.70,14.98,14.58,14.60,1255000
3311,20091224,3.28,3.28,3.20,3.27,431604
3313,20091224,3.06,3.06,3.05,3.06,531000
3318,20091224,1.55,1.59,1.55,1.59,118000
3322,20091224,1.14,1.14,1.10,1.12,314000
3323,20091224,15.60,15.60,15.44,15.50,3219200
3328,20091224,8.85,9.00,8.83,8.96,22413428
3330,20091224,2.92,2.97,2.92,2.96,768000
3331,20091224,5.53,5.63,5.53,5.60,1419000
3333,20091224,4.09,4.19,4.06,4.19,10865000
3335,20091224,0.78,0.81,0.77,0.81,678000
3336,20091224,7.57,7.57,7.40,7.52,994809
3337,20091224,0.81,0.86,0.80,0.84,3112000
3339,20091224,5.15,5.15,5.05,5.10,799000
3344,20091224,1.47,1.47,1.47,1.47,0
3355,20091224,0.315,0.315,0.295,0.305,2410000
3366,20091224,3.70,3.85,3.70,3.71,424000
3368,20091224,13.60,13.60,13.40,13.52,885510
3377,20091224,6.70,6.85,6.70,6.80,17934906
3378,20091224,1.41,1.41,1.39,1.40,776000
3382,20091224,2.79,2.82,2.77,2.77,346000
3383,20091224,10.76,11.10,10.72,11.02,6320500
3389,20091224,2.95,3.03,2.90,2.94,6360000
3393,20091224,7.58,7.60,7.45,7.56,2868000
3398,20091224,1.26,1.26,1.26,1.26,0
3399,20091224,1.87,1.94,1.86,1.94,660000
3800,20091224,2.16,2.18,2.12,2.14,24395000
3808,20091224,9.02,9.29,9.02,9.20,251500
3813,20091224,1.18,1.18,1.15,1.17,1470000
3818,20091224,5.88,5.98,5.82,5.92,11262000
3823,20091224,0.72,0.72,0.70,0.72,3190000
3828,20091224,1.36,1.39,1.33,1.37,526000
3833,20091224,4.15,4.32,4.15,4.30,1167000
3838,20091224,1.30,1.31,1.28,1.29,17480000
3868,20091224,3.00,3.04,2.95,3.03,237000
3883,20091224,1.39,1.39,1.36,1.37,1857000
3888,20091224,6.02,6.19,6.02,6.14,21701000
3889,20091224,1.52,1.60,1.52,1.60,1264000
3898,20091224,15.32,15.40,15.08,15.10,527000
3899,20091224,5.00,5.20,5.00,5.18,204000
3900,20091224,12.40,12.46,12.24,12.34,1781500
3918,20091224,0.80,0.83,0.79,0.83,546088
3928,20091224,14.72,14.76,14.72,14.74,22000
3933,20091224,4.02,4.12,4.00,4.08,734000
3938,20091224,0.62,0.66,0.62,0.64,4512000
3968,20091224,19.60,20.30,19.60,19.98,12068002
3983,20091224,4.53,4.55,4.31,4.41,3884118
3988,20091224,4.19,4.21,4.16,4.20,125696648
3989,20091224,2.21,2.23,2.10,2.18,3034000
3993,20091224,6.00,6.00,6.00,6.00,0
3998,20091224,1.55,1.61,1.55,1.59,10756000
3999,20091224,1.51,1.52,1.49,1.52,46000
8002,20091224,0.66,0.66,0.66,0.66,0
8003,20091224,0.21,0.215,0.21,0.21,1428000
8005,20091224,0.30,0.30,0.30,0.30,36000
8006,20091224,4.10,4.10,4.10,4.10,1750
8007,20091224,0.50,0.50,0.50,0.50,0
8008,20091224,0.87,0.90,0.87,0.89,73500
8009,20091224,0.212,0.212,0.212,0.212,0
8010,20091224,0.015,0.015,0.015,0.015,0
8011,20091224,0.08,0.08,0.08,0.08,0
8013,20091224,0.16,0.16,0.16,0.16,6000
8015,20091224,0.66,0.66,0.66,0.66,70000
8016,20091224,1.01,1.01,1.01,1.01,0
8017,20091224,0.118,0.123,0.114,0.121,9650000
8019,20091224,0.234,0.25,0.23,0.239,7155000
8021,20091224,0.23,0.237,0.23,0.237,1690000
8022,20091224,0.39,0.425,0.365,0.425,6506000
8025,20091224,0.74,0.75,0.74,0.75,52000
8026,20091224,0.62,0.62,0.62,0.62,0
8028,20091224,0.11,0.11,0.10,0.10,258000
8029,20091224,0.74,0.78,0.74,0.77,1405000
8032,20091224,0.128,0.128,0.128,0.128,0
8033,20091224,0.235,0.238,0.234,0.24,160000
8035,20091224,0.78,0.79,0.78,0.78,8384000
8037,20091224,0.242,0.25,0.241,0.249,615000
8041,20091224,0.25,0.25,0.241,0.248,2980000
8042,20091224,0.00,0.00,0.00,0.00,0
8043,20091224,0.42,0.42,0.40,0.40,1420000
8045,20091224,0.405,0.405,0.39,0.39,24000
8046,20091224,0.56,0.58,0.55,0.58,4488000
8047,20091224,0.145,0.145,0.145,0.145,30000
8048,20091224,0.109,0.109,0.109,0.109,110000
8049,20091224,0.37,0.37,0.365,0.365,60000
8050,20091224,0.24,0.24,0.24,0.24,0
8051,20091224,3.85,3.85,3.85,4.00,2000
8052,20091224,2.04,2.04,2.04,2.04,0
8053,20091224,0.275,0.275,0.27,0.27,880000
8055,20091224,0.066,0.066,0.066,0.066,0
8058,20091224,5.80,5.97,5.80,5.95,74000
8060,20091224,0.121,0.121,0.121,0.121,300000
8061,20091224,0.15,0.165,0.149,0.155,2312000
8063,20091224,0.72,0.72,0.72,0.72,5800
8065,20091224,0.48,0.48,0.48,0.48,0
8067,20091224,0.00,0.00,0.00,0.00,0
8068,20091224,0.101,0.107,0.101,0.107,120000
8069,20091224,13.50,13.80,13.50,13.50,52000
8070,20091224,0.73,0.74,0.73,0.74,220000
8071,20091224,0.123,0.125,0.121,0.125,10620000
8075,20091224,0.15,0.161,0.15,0.153,732000
8076,20091224,0.218,0.218,0.218,0.218,50000
8078,20091224,3.40,3.40,3.06,3.18,396000
8079,20091224,0.17,0.174,0.169,0.173,760000
8080,20091224,0.58,0.58,0.58,0.60,31562
8081,20091224,0.36,0.36,0.32,0.335,9080000
8082,20091224,0.13,0.13,0.13,0.13,0
8083,20091224,0.093,0.093,0.093,0.093,0
8086,20091224,0.126,0.126,0.126,0.126,0
8088,20091224,0.18,0.18,0.171,0.171,168000
8089,20091224,0.85,0.87,0.85,0.87,74000
8090,20091224,0.00,0.00,0.00,0.00,0
8091,20091224,0.173,0.177,0.173,0.177,250000
8092,20091224,0.124,0.124,0.113,0.119,548000
8095,20091224,0.485,0.485,0.47,0.485,490000
8096,20091224,0.69,0.70,0.68,0.70,4940000
8100,20091224,0.146,0.146,0.146,0.146,0
8101,20091224,0.00,0.00,0.00,0.00,0
8102,20091224,1.51,1.74,1.51,1.68,688000
8103,20091224,0.82,0.82,0.82,0.82,0
8106,20091224,0.232,0.232,0.232,0.232,145000
8108,20091224,0.121,0.121,0.12,0.12,852000
8109,20091224,0.116,0.116,0.116,0.116,0
8110,20091224,0.108,0.108,0.108,0.108,0
8111,20091224,0.80,0.87,0.80,0.86,2810000
8112,20091224,0.76,0.76,0.76,0.76,0
8115,20091224,0.19,0.19,0.19,0.19,0
8116,20091224,0.20,0.211,0.199,0.21,588659968
8117,20091224,0.18,0.199,0.176,0.177,1564000
8118,20091224,1.38,1.38,1.38,1.38,0
8119,20091224,0.11,0.11,0.11,0.11,0
8120,20091224,0.048,0.048,0.048,0.048,0
8123,20091224,0.178,0.18,0.177,0.18,672000
8126,20091224,0.20,0.215,0.191,0.193,672000
8128,20091224,0.071,0.073,0.07,0.071,20848000
8129,20091224,0.072,0.075,0.072,0.074,8480000
8130,20091224,0.073,0.073,0.07,0.071,50960000
8131,20091224,0.226,0.226,0.226,0.226,0
8136,20091224,0.46,0.47,0.455,0.47,1080000
8137,20091224,1.62,1.64,1.62,1.62,9000000
8139,20091224,0.113,0.113,0.113,0.113,0
8141,20091224,0.00,0.00,0.00,0.00,0
8143,20091224,0.08,0.08,0.08,0.079,2260000
8148,20091224,0.31,0.31,0.31,0.31,0
8149,20091224,1.40,1.40,1.40,1.40,0
8150,20091224,0.041,0.041,0.041,0.041,0
8151,20091224,0.28,0.28,0.28,0.28,0
8153,20091224,0.45,0.45,0.40,0.405,19222000
8155,20091224,0.275,0.28,0.265,0.28,576000
8158,20091224,0.44,0.45,0.43,0.435,6250000
8167,20091224,0.106,0.108,0.101,0.102,5180000
8169,20091224,0.161,0.161,0.161,0.161,0
8171,20091224,0.117,0.117,0.117,0.117,0
8172,20091224,0.064,0.064,0.064,0.064,60000
8173,20091224,0.06,0.061,0.059,0.061,12570000
8175,20091224,0.197,0.197,0.197,0.197,0
8176,20091224,0.83,0.87,0.80,0.84,6380000
8178,20091224,0.101,0.101,0.101,0.101,0
8180,20091224,1.56,1.56,1.56,1.56,0
8182,20091224,0.445,0.46,0.44,0.46,1060000
8186,20091224,0.125,0.125,0.125,0.125,0
8188,20091224,0.345,0.345,0.345,0.345,0
8189,20091224,0.52,0.52,0.52,0.52,0
8190,20091224,0.098,0.098,0.098,0.098,0
8192,20091224,0.188,0.188,0.188,0.188,32000
8196,20091224,0.77,0.78,0.77,0.78,185000
8197,20091224,0.162,0.162,0.162,0.168,10000
8198,20091224,0.34,0.35,0.32,0.32,364000
8199,20091224,26.35,27.20,25.60,26.90,444000
8200,20091224,0.023,0.023,0.023,0.023,11090000
8201,20091224,0.00,0.00,0.00,0.00,0
8202,20091224,0.21,0.215,0.206,0.215,448000
8203,20091224,0.90,0.90,0.87,0.88,2520000
8205,20091224,0.34,0.34,0.34,0.34,0
8206,20091224,0.76,0.78,0.73,0.78,627000
8208,20091224,1.21,1.24,1.21,1.22,52000
8210,20091224,0.35,0.35,0.35,0.35,8000
8211,20091224,0.077,0.077,0.077,0.077,0
8212,20091224,0.255,0.28,0.255,0.265,17055000
8213,20091224,0.143,0.143,0.143,0.143,0
8216,20091224,0.51,0.51,0.51,0.51,0
8217,20091224,4.65,4.78,4.65,4.78,135000
8220,20091224,0.103,0.103,0.10,0.10,2888000
8221,20091224,1.64,1.70,1.64,1.70,45000
8222,20091224,0.00,0.00,0.00,0.00,0
8225,20091224,0.78,0.78,0.78,0.78,0
8226,20091224,0.37,0.37,0.37,0.37,0
8227,20091224,0.315,0.315,0.315,0.315,0
8233,20091224,0.138,0.138,0.132,0.135,1277332
8247,20091224,2.57,2.57,2.57,2.57,0
8248,20091224,0.78,0.82,0.76,0.79,11185000
8250,20091224,0.127,0.131,0.121,0.121,9572000
8251,20091224,0.59,0.59,0.59,0.59,516000
8253,20091224,0.143,0.145,0.142,0.142,4605836
8258,20091224,0.17,0.172,0.17,0.172,60000
8259,20091224,0.36,0.365,0.345,0.36,2333000
8262,20091224,3.70,3.70,3.70,3.70,0
8266,20091224,0.131,0.133,0.131,0.133,16000
8270,20091224,0.179,0.179,0.175,0.178,760000
8271,20091224,0.25,0.25,0.25,0.25,80000
8272,20091224,0.53,0.54,0.53,0.54,2655000
8273,20091224,1.18,1.18,1.12,1.12,50000
8277,20091224,12.70,13.00,12.60,12.80,543000
8279,20091224,0.26,0.26,0.26,0.26,1140000
8285,20091224,1.82,1.83,1.81,1.82,1552000
8286,20091224,0.60,0.60,0.60,0.60,0
8287,20091224,5.60,5.60,5.60,5.60,0
8290,20091224,1.47,1.48,1.47,1.48,430000
8292,20091224,0.88,0.88,0.88,0.88,0
8293,20091224,0.50,0.50,0.50,0.50,0
8296,20091224,1.27,1.45,1.27,1.40,3148000
8298,20091224,0.36,0.36,0.36,0.36,0
8299,20091224,0.116,0.116,0.116,0.116,0
8301,20091224,0.285,0.285,0.285,0.285,0
8305,20091224,0.63,0.71,0.63,0.71,80000
8306,20091224,0.265,0.265,0.255,0.265,22475000
8310,20091224,0.00,0.00,0.00,0.00,0
8313,20091224,0.00,0.00,0.00,0.00,0
8317,20091224,0.37,0.37,0.35,0.35,220489
8319,20091224,1.35,1.35,1.35,1.35,0
8325,20091224,0.42,0.425,0.35,0.39,390000
8329,20091224,1.45,1.51,1.43,1.51,210000
8331,20091224,2.40,2.40,2.36,2.38,76000
8340,20091224,0.20,0.20,0.20,0.20,0
8348,20091224,1.23,1.23,1.23,1.23,28000
8351,20091224,0.36,0.39,0.36,0.375,930000
8385,20091224,0.275,0.275,0.275,0.275,0
DJI,20091224,10464.32,10492.06,10437.80,10466.44,112455352
HSI,20091224,21378.789,21591.99,21357.289,21517.00,0