<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
FirstMarket,d,20040802,000000,14168.31,14168.31,14168.31,14168.31,39537482, 0000
FirstMarket,d,20040803,000000,14217.57,14217.57,14217.57,14217.57,47315203, 0000
FirstMarket,d,20040804,000000,14261.23,14261.23,14261.23,14261.23,38963442, 0000
FirstMarket,d,20040807,000000,14175.49,14175.49,14175.49,14175.49,23000728, 0000
FirstMarket,d,20040808,000000,13995.95,13995.95,13995.95,13995.95,14765605, 0000
FirstMarket,d,20040809,000000,13716.51,13716.51,13716.51,13716.51,24465970, 0000
FirstMarket,d,20040810,000000,13751.50,13751.50,13751.50,13751.50,36964502, 0000
FirstMarket,d,20040811,000000,13785.96,13785.96,13785.96,13785.96,61609044, 0000
FirstMarket,d,20040814,000000,13632.22,13632.22,13632.22,13632.22,21283936, 0000
FirstMarket,d,20040815,000000,13405.69,13405.69,13405.69,13405.69,22406706, 0000
FirstMarket,d,20040816,000000,13392.08,13392.08,13392.08,13392.08,19453236, 0000
FirstMarket,d,20040817,000000,13395.91,13395.91,13395.91,13395.91,22765854, 0000
FirstMarket,d,20040818,000000,13349.09,13349.09,13349.09,13349.09,28907472, 0000
FirstMarket,d,20040821,000000,13251.75,13251.75,13251.75,13251.75,20931887, 0000
FirstMarket,d,20040822,000000,13123.53,13123.53,13123.53,13123.53,36971990, 0000
FirstMarket,d,20040823,000000,13035.48,13035.48,13035.48,13035.48,30578976, 0000
FirstMarket,d,20040824,000000,12987.94,12987.94,12987.94,12987.94,42385359, 0000
FirstMarket,d,20040825,000000,13021.22,13021.22,13021.22,13021.22,42554363, 0000
FirstMarket,d,20040828,000000,13121.67,13121.67,13121.67,13121.67,14218280, 0000
FirstMarket,d,20040829,000000,13282.86,13282.86,13282.86,13282.86,20244135, 0000
FirstMarket,d,20040831,000000,13281.71,13281.71,13281.71,13281.71,45387326, 0000
FirstMarket,d,20040901,000000,13310.11,13310.11,13310.11,13310.11,45440097, 0000
FirstMarket,d,20040904,000000,13390.36,13390.36,13390.36,13390.36,21398246, 0000
FirstMarket,d,20040905,000000,13492.28,13492.28,13492.28,13492.28,20151026, 0000
FirstMarket,d,20040906,000000,13511.01,13511.01,13511.01,13511.01,14812358, 0000
FirstMarket,d,20040907,000000,13453.51,13453.51,13453.51,13453.51,18384032, 0000
FirstMarket,d,20040908,000000,13463.94,13463.94,13463.94,13463.94,19316422, 0000
FirstMarket,d,20040911,000000,13503.08,13503.08,13503.08,13503.08,12397548, 0000
FirstMarket,d,20040912,000000,13565.03,13565.03,13565.03,13565.03,27987702, 0000
FirstMarket,d,20040914,000000,13678.67,13678.67,13678.67,13678.67,12032055, 0000
FirstMarket,d,20040915,000000,13829.06,13829.06,13829.06,13829.06,17516916, 0000
FirstMarket,d,20040918,000000,13870.18,13870.18,13870.18,13870.18,13941862, 0000
FirstMarket,d,20040919,000000,13900.80,13900.80,13900.80,13900.80,19840988, 0000
FirstMarket,d,20040920,000000,13851.42,13851.42,13851.42,13851.42,25173874, 0000
FirstMarket,d,20040921,000000,13868.01,13868.01,13868.01,13868.01,39221265, 0000
FirstMarket,d,20040922,000000,13884.06,13884.06,13884.06,13884.06,15531771, 0000
FirstMarket,d,20040925,000000,14028.28,14028.28,14028.28,14028.28,15587692, 0000
FirstMarket,d,20040926,000000,14107.86,14107.86,14107.86,14107.86,23381793, 0000
FirstMarket,d,20040927,000000,14041.48,14041.48,14041.48,14041.48,15602520, 0000
FirstMarket,d,20040928,000000,13997.50,13997.50,13997.50,13997.50,21310645, 0000
FirstMarket,d,20040929,000000,13940.78,13940.78,13940.78,13940.78,26007153, 0000
FirstMarket,d,20041002,000000,13912.54,13912.54,13912.54,13912.54,36032729, 0000
FirstMarket,d,20041003,000000,13841.21,13841.21,13841.21,13841.21,21625918, 0000
FirstMarket,d,20041004,000000,13731.75,13731.75,13731.75,13731.75,34859322, 0000
FirstMarket,d,20041005,000000,13690.85,13690.85,13690.85,13690.85,23222767, 0000
FirstMarket,d,20041006,000000,13706.56,13706.56,13706.56,13706.56,37494226, 0000
FirstMarket,d,20041009,000000,13769.74,13769.74,13769.74,13769.74,28557338, 0000
FirstMarket,d,20041010,000000,13723.35,13723.35,13723.35,13723.35,39123531, 0000
FirstMarket,d,20041011,000000,13696.24,13696.24,13696.24,13696.24,11834069, 0000
FirstMarket,d,20041012,000000,13679.38,13679.38,13679.38,13679.38,29416952, 0000
FirstMarket,d,20041013,000000,13668.34,13668.34,13668.34,13668.34,14341741, 0000
FirstMarket,d,20041016,000000,13659.98,13659.98,13659.98,13659.98,12354286, 0000
FirstMarket,d,20041017,000000,13617.91,13617.91,13617.91,13617.91,15563207, 0000
FirstMarket,d,20041018,000000,13574.34,13574.34,13574.34,13574.34,13121436, 0000
FirstMarket,d,20041019,000000,13513.33,13513.33,13513.33,13513.33,15446882, 0000
FirstMarket,d,20041020,000000,13442.24,13442.24,13442.24,13442.24,14470692, 0000
FirstMarket,d,20041023,000000,13467.43,13467.43,13467.43,13467.43,9602711, 0000
FirstMarket,d,20041024,000000,13507.84,13507.84,13507.84,13507.84,48217636, 0000
FirstMarket,d,20041025,000000,13537.01,13537.01,13537.01,13537.01,31494142, 0000
FirstMarket,d,20041026,000000,13551.86,13551.86,13551.86,13551.86,20254097, 0000
FirstMarket,d,20041027,000000,13570.28,13570.28,13570.28,13570.28,21373263, 0000
FirstMarket,d,20041030,000000,13491.70,13491.70,13491.70,13491.70,31120689, 0000
FirstMarket,d,20041031,000000,13409.80,13409.80,13409.80,13409.80,9766166, 0000
FirstMarket,d,20041101,000000,13372.50,13372.50,13372.50,13372.50,11428344, 0000
FirstMarket,d,20041102,000000,13368.54,13368.54,13368.54,13368.54,45782251, 0000
FirstMarket,d,20041103,000000,13401.82,13401.82,13401.82,13401.82,48471429, 0000
FirstMarket,d,20041106,000000,13457.59,13457.59,13457.59,13457.59,17996831, 0000
FirstMarket,d,20041107,000000,13499.55,13499.55,13499.55,13499.55,117392154, 0000
FirstMarket,d,20041108,000000,13553.34,13553.34,13553.34,13553.34,9931862, 0000
FirstMarket,d,20041109,000000,13599.82,13599.82,13599.82,13599.82,15980089, 0000
FirstMarket,d,20041110,000000,13694.77,13694.77,13694.77,13694.77,31849468, 0000
FirstMarket,d,20041113,000000,13690.34,13690.34,13690.34,13690.34,10220986, 0000
FirstMarket,d,20041115,000000,13815.35,13815.35,13815.35,13815.35,19237499, 0000
FirstMarket,d,20041116,000000,13922.78,13922.78,13922.78,13922.78,45453027, 0000
FirstMarket,d,20041117,000000,13935.20,13935.20,13935.20,13935.20,26403967, 0000
FirstMarket,d,20041120,000000,13924.62,13924.62,13924.62,13924.62,17501883, 0000
FirstMarket,d,20041121,000000,13894.50,13894.50,13894.50,13894.50,21345958, 0000
FirstMarket,d,20041122,000000,13886.25,13886.25,13886.25,13886.25,14735597, 0000
FirstMarket,d,20041123,000000,13891.67,13891.67,13891.67,13891.67,12362834, 0000
FirstMarket,d,20041124,000000,13890.66,13890.66,13890.66,13890.66,20820744, 0000
FirstMarket,d,20041127,000000,13895.99,13895.99,13895.99,13895.99,69298076, 0000
FirstMarket,d,20041128,000000,13870.00,13870.00,13870.00,13870.00,23469445, 0000
FirstMarket,d,20041129,000000,13999.77,13999.77,13999.77,13999.77,31057068, 0000
FirstMarket,d,20041130,000000,14092.93,14092.93,14092.93,14092.93,29646015, 0000
FirstMarket,d,20041201,000000,14128.20,14128.20,14128.20,14128.20,51878375, 0000
FirstMarket,d,20041204,000000,14142.88,14142.88,14142.88,14142.88,59280070, 0000
FirstMarket,d,20041205,000000,14123.82,14123.82,14123.82,14123.82,32170467, 0000
FirstMarket,d,20041206,000000,14112.47,14112.47,14112.47,14112.47,36211137, 0000
FirstMarket,d,20041207,000000,14108.31,14108.31,14108.31,14108.31,51407311, 0000
FirstMarket,d,20041211,000000,14099.25,14099.25,14099.25,14099.25,37746533, 0000
FirstMarket,d,20041212,000000,14069.08,14069.08,14069.08,14069.08,34252628, 0000
FirstMarket,d,20041213,000000,14000.50,14000.50,14000.50,14000.50,43377550, 0000
FirstMarket,d,20041215,000000,13893.43,13893.43,13893.43,13893.43,47384827, 0000
FirstMarket,d,20041218,000000,13864.25,13864.25,13864.25,13864.25,16491837, 0000
FirstMarket,d,20041219,000000,13818.14,13818.14,13818.14,13818.14,38299006, 0000
FirstMarket,d,20041220,000000,13774.39,13774.39,13774.39,13774.39,39184918, 0000
FirstMarket,d,20041221,000000,13756.03,13756.03,13756.03,13756.03,20714283, 0000
FirstMarket,d,20041222,000000,13758.80,13758.80,13758.80,13758.80,50851090, 0000
FirstMarket,d,20041225,000000,13753.10,13753.10,13753.10,13753.10,23925996, 0000
FirstMarket,d,20041226,000000,13765.70,13765.70,13765.70,13765.70,20899277, 0000
FirstMarket,d,20041227,000000,13762.74,13762.74,13762.74,13762.74,98427630, 0000
FirstMarket,d,20041228,000000,13751.65,13751.65,13751.65,13751.65,28320944, 0000
FirstMarket,d,20041229,000000,13721.29,13721.29,13721.29,13721.29,14302079, 0000
FirstMarket,d,20050124,000000,13232.94,13232.94,13232.94,13232.94,13167728, 0000
FirstMarket,d,20050125,000000,13226.96,13226.96,13226.96,13226.96,20032137, 0000
FirstMarket,d,20050126,000000,13209.51,13209.51,13209.51,13209.51,16567315, 0000
FirstMarket,d,20050130,000000,13167.24,13167.24,13167.24,13167.24,32982013, 0000
FirstMarket,d,20050131,000000,13152.87,13152.87,13152.87,13152.87,38187118, 0000
FirstMarket,d,20050201,000000,13126.85,13126.85,13126.85,13126.85,20291932, 0000
FirstMarket,d,20050202,000000,13106.23,13106.23,13106.23,13106.23,10549660, 0000
FirstMarket,d,20050205,000000,13075.09,13075.09,13075.09,13075.09,12611473, 0000
FirstMarket,d,20050216,000000,12708.70,12708.70,12708.70,12708.70,8637141, 0000
FirstMarket,d,20050221,000000,12533.51,12533.51,12533.51,12533.51,12074946, 0000
FirstMarket,d,20050222,000000,12510.87,12510.87,12510.87,12510.87,10580742, 0000
FirstMarket,d,20050223,000000,12451.46,12451.46,12451.46,12451.46,12149643, 0000
FirstMarket,d,20050226,000000,12453.59,12453.59,12453.59,12453.59,19873418, 0000
FirstMarket,d,20050227,000000,12469.60,12469.60,12469.60,12469.60,48820870, 0000
FirstMarket,d,20050228,000000,12478.55,12478.55,12478.55,12478.55,88065364, 0000
FirstMarket,d,20050301,000000,12416.05,12416.05,12416.05,12416.05,45773627, 0000
FirstMarket,d,20050302,000000,12359.45,12359.45,12359.45,12359.45,12974749, 0000
FirstMarket,d,20050305,000000,12365.86,12365.86,12365.86,12365.86,18698502, 0000
FirstMarket,d,20050306,000000,12362.24,12362.24,12362.24,12362.24,65708498, 0000
FirstMarket,d,20050307,000000,12163.94,12163.94,12163.94,12163.94,68750362, 0000
FirstMarket,d,20050308,000000,12094.47,12094.47,12094.47,12094.47,25371343, 0000
FirstMarket,d,20050309,000000,12064.57,12064.57,12064.57,12064.57,12385000, 0000
FirstMarket,d,20050312,000000,12040.62,12040.62,12040.62,12040.62,12640335, 0000
FirstMarket,d,20050313,000000,12043.47,12043.47,12043.47,12043.47,46673186, 0000
FirstMarket,d,20050314,000000,12052.88,12052.88,12052.88,12052.88,31551008, 0000
FirstMarket,d,20050327,000000,12102.87,12102.87,12102.87,12102.87,10010516, 0000
FirstMarket,d,20050328,000000,12115.66,12115.66,12115.66,12115.66,20005443, 0000
FirstMarket,d,20050329,000000,12137.93,12137.93,12137.93,12137.93,19801547, 0000
FirstMarket,d,20050330,000000,12152.20,12152.20,12152.20,12152.20,45957640, 0000
FirstMarket,d,20050403,000000,12180.67,12180.67,12180.67,12180.67,9411204, 0000
FirstMarket,d,20050404,000000,12200.07,12200.07,12200.07,12200.07,13225894, 0000
FirstMarket,d,20050405,000000,12194.16,12194.16,12194.16,12194.16,96394096, 0000
FirstMarket,d,20050406,000000,12201.69,12201.69,12201.69,12201.69,22837528, 0000
FirstMarket,d,20050410,000000,12215.74,12215.74,12215.74,12215.74,38771832, 0000
FirstMarket,d,20050411,000000,12273.07,12273.07,12273.07,12273.07,22457316, 0000
FirstMarket,d,20050412,000000,12412.30,12412.30,12412.30,12412.30,67838546, 0000
FirstMarket,d,20050413,000000,12660.66,12660.66,12660.66,12660.66,37570316, 0000
FirstMarket,d,20050416,000000,12806.54,12806.54,12806.54,12806.54,34569669, 0000
FirstMarket,d,20050417,000000,12905.40,12905.40,12905.40,12905.40,32089117, 0000
FirstMarket,d,20050418,000000,12848.77,12848.77,12848.77,12848.77,27882380, 0000
FirstMarket,d,20050419,000000,12786.65,12786.65,12786.65,12786.65,41952809, 0000
FirstMarket,d,20050420,000000,12733.55,12733.55,12733.55,12733.55,37862281, 0000
FirstMarket,d,20050423,000000,12767.27,12767.27,12767.27,12767.27,68167257, 0000
FirstMarket,d,20050424,000000,12773.93,12773.93,12773.93,12773.93,28171428, 0000
FirstMarket,d,20050425,000000,12780.55,12780.55,12780.55,12780.55,54387681, 0000
FirstMarket,d,20050427,000000,12792.22,12792.22,12792.22,12792.22,15509527, 0000
FirstMarket,d,20050430,000000,12776.63,12776.63,12776.63,12776.63,30513460, 0000
FirstMarket,d,20050501,000000,12728.69,12728.69,12728.69,12728.69,25316012, 0000
FirstMarket,d,20050502,000000,12696.94,12696.94,12696.94,12696.94,15380511, 0000
FirstMarket,d,20050503,000000,12687.86,12687.86,12687.86,12687.86,31219519, 0000
FirstMarket,d,20050504,000000,12732.81,12732.81,12732.81,12732.81,32812902, 0000
FirstMarket,d,20050507,000000,12746.82,12746.82,12746.82,12746.82,33936396, 0000
FirstMarket,d,20050508,000000,12591.73,12591.73,12591.73,12591.73,19414007, 0000
FirstMarket,d,20050509,000000,12591.95,12591.95,12591.95,12591.95,32283407, 0000
FirstMarket,d,20050510,000000,12598.97,12598.97,12598.97,12598.97,22892014, 0000
FirstMarket,d,20050511,000000,12638.13,12638.13,12638.13,12638.13,34162645, 0000
FirstMarket,d,20050514,000000,12634.92,12634.92,12634.92,12634.92,34151914, 0000
FirstMarket,d,20050515,000000,12640.57,12640.57,12640.57,12640.57,37656122, 0000
FirstMarket,d,20050516,000000,12639.98,12639.98,12639.98,12639.98,30631845, 0000
FirstMarket,d,20050517,000000,12634.36,12634.36,12634.36,12634.36,35971427, 0000
FirstMarket,d,20050518,000000,12654.67,12654.67,12654.67,12654.67,29919365, 0000
FirstMarket,d,20050521,000000,12617.35,12617.35,12617.35,12617.35,52669403, 0000
FirstMarket,d,20050522,000000,12596.61,12596.61,12596.61,12596.61,20831323, 0000
FirstMarket,d,20050523,000000,12629.94,12629.94,12629.94,12629.94,28135338, 0000
FirstMarket,d,20050524,000000,12636.31,12636.31,12636.31,12636.31,48513733, 0000
FirstMarket,d,20050525,000000,12593.16,12593.16,12593.16,12593.16,28989432, 0000
FirstMarket,d,20050528,000000,12633.82,12633.82,12633.82,12633.82,43418281, 0000
FirstMarket,d,20050529,000000,12586.05,12586.05,12586.05,12586.05,44066143, 0000
FirstMarket,d,20050530,000000,12566.05,12566.05,12566.05,12566.05,36127677, 0000
FirstMarket,d,20050531,000000,12544.38,12544.38,12544.38,12544.38,27325031, 0000
FirstMarket,d,20050601,000000,12533.20,12533.20,12533.20,12533.20,22084478, 0000
FirstMarket,d,20050606,000000,12540.24,12540.24,12522.73,12522.73,23431886, 0000
FirstMarket,d,20050607,000000,12524.35,12524.35,12510.18,12510.18,22504200, 0000
FirstMarket,d,20050608,000000,12510.19,12515.71,12468.76,12468.76,23557520, 0000
FirstMarket,d,20050611,000000,12464.27,12464.27,12420.01,12420.01,23776762, 0000
FirstMarket,d,20050612,000000,12411.57,12411.57,12403.39,12403.39,20583886, 0000
FirstMarket,d,20050613,000000,12379.47,12379.47,12355.55,12355.55,26501684, 0000
FirstMarket,d,20050614,000000,12355.07,12367.51,12353.98,12367.51,26054950, 0000
FirstMarket,d,20050615,000000,12366.72,12377.66,12366.72,12377.66,33518121, 0000
FirstMarket,d,20050618,000000,12375.05,12384.75,12375.05,12384.75,17819323, 0000
FirstMarket,d,20050619,000000,12379.44,12379.44,12325.10,12325.10,16608726, 0000
FirstMarket,d,20050620,000000,12322.16,12336.00,12322.16,12336.00,39791640, 0000
FirstMarket,d,20050621,000000,12340.46,12343.13,12337.74,12340.67,17796397, 0000
FirstMarket,d,20050622,000000,12354.67,12418.12,12354.67,12418.12,35490880, 0000
FirstMarket,d,20050625,000000,12411.01,12411.01,12271.94,12271.94,41172807, 0000
FirstMarket,d,20050626,000000,12249.38,12249.38,12227.64,12234.26,23115140, 0000
FirstMarket,d,20050627,000000,12236.50,12248.28,12234.86,12248.28,17905643, 0000
FirstMarket,d,20050628,000000,12248.19,12248.65,12247.11,12248.65,22309641, 0000
FirstMarket,d,20050629,000000,12239.54,12239.54,12226.67,12226.67,37606028, 0000
FirstMarket,d,20050702,000000,12222.42,12222.42,12159.37,12159.37,17357333, 0000
FirstMarket,d,20050703,000000,12142.53,12142.53,12099.50,12099.50,16450090, 0000
FirstMarket,d,20050704,000000,12087.11,12087.11,12043.97,12043.97,30347590, 0000
FirstMarket,d,20050705,000000,12032.58,12032.58,11996.80,11996.80,30082359, 0000
FirstMarket,d,20050706,000000,12012.75,12014.13,12009.37,12009.37,27799527, 0000
FirstMarket,d,20050709,000000,12002.47,12002.47,11977.72,11977.72,59431198, 0000
FirstMarket,d,20050711,000000,11976.64,11976.64,11944.96,11944.96,34545150, 0000
FirstMarket,d,20050712,000000,11943.15,11943.15,11887.75,11887.75,160237111, 0000
FirstMarket,d,20050713,000000,11888.24,11888.24,11816.13,11816.13,23509523, 0000
FirstMarket,d,20050716,000000,11813.90,11813.90,11779.87,11779.87,17547347, 0000
FirstMarket,d,20050717,000000,11779.15,11779.15,11732.87,11732.87,159914796, 0000
FirstMarket,d,20050718,000000,11731.75,11731.75,11684.18,11684.18,169186739, 0000
FirstMarket,d,20050719,000000,11677.71,11677.71,11647.13,11647.13,11551311, 0000
FirstMarket,d,20050720,000000,11647.12,11650.25,11640.04,11650.25,9521734, 0000
FirstMarket,d,20050723,000000,11639.06,11653.68,11639.06,11653.68,68872354, 0000
FirstMarket,d,20050724,000000,11656.41,11668.23,11656.41,11668.23,14241666, 0000
FirstMarket,d,20050725,000000,11674.63,11677.10,11674.63,11676.75,16341148, 0000
FirstMarket,d,20050726,000000,11677.77,11677.77,11637.08,11637.08,11766051, 0000
FirstMarket,d,20050727,000000,11636.36,11646.50,11635.80,11646.50,9545411, 0000
FirstMarket,d,20050730,000000,11647.25,11658.08,11646.67,11651.61,12744717, 0000
FirstMarket,d,20050731,000000,11651.34,11655.49,11539.49,11539.49,18508506, 0000
FirstMarket,d,20050801,000000,11538.90,11538.90,11273.56,11273.56,11908894, 0000
FirstMarket,d,20050802,000000,11272.55,11272.55,11254.23,11254.23,10766035, 0000
FirstMarket,d,20050803,000000,11257.37,11257.44,11257.37,11257.44,8979692, 0000
FirstMarket,d,20050806,000000,11262.11,11262.11,11252.08,11252.08,8649738, 0000
FirstMarket,d,20050807,000000,11256.49,11256.49,11232.72,11232.72,8304983, 0000
FirstMarket,d,20050808,000000,11232.96,11232.96,11220.16,11220.16,7093577, 0000
FirstMarket,d,20050809,000000,11216.31,11216.31,11201.71,11201.71,7345833, 0000
FirstMarket,d,20050810,000000,11197.20,11199.34,11195.33,11199.34,8754932, 0000
FirstMarket,d,20050813,000000,11198.76,11198.76,11184.33,11184.33,7525924, 0000
FirstMarket,d,20050814,000000,11183.99,11183.99,11154.91,11154.91,63798258, 0000
FirstMarket,d,20050815,000000,11153.77,11153.77,10970.91,10970.91,8629028, 0000
FirstMarket,d,20050816,000000,10970.30,10970.30,10730.51,10730.51,10040873, 0000
FirstMarket,d,20050817,000000,10730.14,10730.14,10418.73,10418.73,14081925, 0000
FirstMarket,d,20050820,000000,10419.41,10439.81,10419.41,10439.81,20012160, 0000
FirstMarket,d,20050821,000000,10440.83,10487.72,10440.83,10487.72,11740601, 0000
FirstMarket,d,20050822,000000,10491.13,10505.08,10491.13,10502.80,261744293, 0000
FirstMarket,d,20050823,000000,10500.41,10515.20,10500.04,10515.20,266600977, 0000
FirstMarket,d,20050824,000000,10509.02,10510.70,10508.74,10510.70,13617768, 0000
FirstMarket,d,20050827,000000,10524.33,10541.35,10524.33,10534.23,11753646, 0000
FirstMarket,d,20050828,000000,10536.96,10536.96,10529.80,10529.80,30294582, 0000
FirstMarket,d,20050829,000000,10529.80,10529.80,10522.38,10522.38,262245583, 0000
FirstMarket,d,20050830,000000,10522.36,10524.46,10515.22,10515.22,15544998, 0000
FirstMarket,d,20050831,000000,10517.09,10531.16,10517.09,10531.16,54417791, 0000
FirstMarket,d,20050903,000000,10531.17,10531.17,10479.61,10479.61,35548000, 0000
FirstMarket,d,20050904,000000,10479.62,10479.62,10450.67,10450.67,17651811, 0000
FirstMarket,d,20050905,000000,10447.46,10447.46,10405.87,10405.87,19999655, 0000
FirstMarket,d,20050906,000000,10405.72,10405.72,10351.22,10351.22,25031951, 0000
FirstMarket,d,20050907,000000,10350.11,10350.11,10341.47,10341.47,40640080, 0000
FirstMarket,d,20050910,000000,10341.55,10346.01,10299.07,10300.60,50277401, 0000
FirstMarket,d,20050911,000000,10298.86,10298.86,10272.07,10272.07,30101278, 0000
FirstMarket,d,20050912,000000,10271.65,10271.65,10244.30,10244.30,20765583, 0000
FirstMarket,d,20050913,000000,10244.75,10244.75,10214.28,10214.28,22307185, 0000
FirstMarket,d,20050914,000000,10213.67,10213.67,10200.50,10200.50,14411146, 0000
FirstMarket,d,20050917,000000,10202.86,10221.36,10202.86,10217.71,43682603, 0000
FirstMarket,d,20050918,000000,10208.61,10208.61,10182.96,10182.96,44820694, 0000
FirstMarket,d,20050919,000000,10182.80,10182.80,10143.68,10143.68,17193008, 0000
FirstMarket,d,20050921,000000,10143.15,10143.15,10112.00,10112.00,18252556, 0000
FirstMarket,d,20050924,000000,10118.02,10125.10,10118.02,10123.94,14619104, 0000
FirstMarket,d,20050925,000000,10117.96,10117.96,10047.43,10047.43,16142702, 0000
FirstMarket,d,20050926,000000,10028.64,10028.64,9971.19,9971.19,21746483, 0000
FirstMarket,d,20050927,000000,9958.63,9958.63,9879.18,9879.18,17067123, 0000
FirstMarket,d,20050928,000000,9853.11,9853.11,9831.54,9831.54,31343403, 0000
FirstMarket,d,20051001,000000,9829.35,9836.53,9829.35,9832.44,9908336, 0000
FirstMarket,d,20051002,000000,9829.54,9837.97,9825.32,9836.59,14389352, 0000
FirstMarket,d,20051003,000000,9836.98,9836.98,9824.89,9824.89,15479428, 0000
FirstMarket,d,20051004,000000,9836.82,9836.82,9816.47,9816.47,33173364, 0000
FirstMarket,d,20051005,000000,9814.14,9823.62,9814.14,9821.77,17828775, 0000
FirstMarket,d,20051008,000000,9829.70,9846.98,9829.70,9846.98,12948958, 0000
FirstMarket,d,20051009,000000,9870.03,9875.41,9861.94,9861.94,19637333, 0000
FirstMarket,d,20051010,000000,9860.46,9860.46,9826.58,9826.58,15040061, 0000
FirstMarket,d,20051011,000000,9825.12,9825.12,9785.24,9785.24,68891062, 0000
FirstMarket,d,20051012,000000,9783.89,9783.89,9759.74,9759.74,22436825, 0000
FirstMarket,d,20051015,000000,9759.47,9759.79,9750.64,9750.64,20223747, 0000
FirstMarket,d,20051016,000000,9750.18,9750.18,9736.75,9736.75,12992907, 0000
FirstMarket,d,20051017,000000,9734.24,9734.24,9716.81,9716.81,12573144, 0000
FirstMarket,d,20051018,000000,9716.82,9716.82,9687.44,9687.44,15674960, 0000
FirstMarket,d,20051019,000000,9685.86,9709.21,9685.86,9709.21,15529637, 0000
FirstMarket,d,20051022,000000,9710.10,9717.83,9710.10,9717.24,12412522, 0000
FirstMarket,d,20051023,000000,9717.21,9724.48,9717.21,9721.55,17426850, 0000
FirstMarket,d,20051024,000000,9716.68,9716.68,9703.40,9703.40,17229195, 0000
FirstMarket,d,20051026,000000,9704.84,9705.32,9701.32,9701.32,14281938, 0000
FirstMarket,d,20051029,000000,9694.81,9709.52,9687.73,9709.52,13589862, 0000
FirstMarket,d,20051030,000000,9709.53,9709.53,9689.21,9689.21,16738592, 0000
FirstMarket,d,20051031,000000,9689.64,9689.64,9653.57,9653.57,15699555, 0000
FirstMarket,d,20051101,000000,9647.88,9647.88,9609.73,9609.73,14581138, 0000
FirstMarket,d,20051102,000000,9599.20,9599.20,9556.05,9556.05,31175663, 0000
FirstMarket,d,20051105,000000,9555.63,9556.23,9555.37,9556.06,13579254, 0000
FirstMarket,d,20051106,000000,9566.31,9572.61,9566.31,9572.61,24188116, 0000
FirstMarket,d,20051107,000000,9569.14,9569.14,9554.93,9554.93,13443506, 0000
FirstMarket,d,20051108,000000,9550.47,9550.47,9531.43,9531.43,28005218, 0000
FirstMarket,d,20051109,000000,9525.94,9525.94,9506.67,9506.67,16666992, 0000
FirstMarket,d,20051112,000000,9506.09,9512.60,9506.09,9512.60,19360484, 0000
FirstMarket,d,20051113,000000,9512.28,9512.28,9503.98,9503.98,12767802, 0000
FirstMarket,d,20051114,000000,9503.73,9503.73,9493.60,9493.60,26619779, 0000
FirstMarket,d,20051115,000000,9493.93,9493.93,9485.58,9485.58,23933305, 0000
FirstMarket,d,20051116,000000,9485.52,9488.79,9485.52,9488.79,23445183, 0000
FirstMarket,d,20051119,000000,9488.36,9488.51,9487.69,9487.69,6624282, 0000
FirstMarket,d,20051120,000000,9487.55,9487.55,9480.92,9480.92,25318229, 0000
FirstMarket,d,20051121,000000,9480.18,9480.18,9474.33,9474.33,18712820, 0000
FirstMarket,d,20051122,000000,9469.99,9469.99,9466.67,9468.31,9906101, 0000
FirstMarket,d,20051123,000000,9471.88,9489.99,9471.88,9489.99,15082288, 0000
FirstMarket,d,20051126,000000,9492.47,9605.52,9492.47,9576.27,34673107, 0000
FirstMarket,d,20051127,000000,9586.23,9662.84,9586.23,9662.84,44928500, 0000
FirstMarket,d,20051129,000000,9663.12,9717.32,9663.12,9717.32,35923469, 0000
FirstMarket,d,20051130,000000,9724.51,9763.41,9724.51,9763.41,38955370, 0000
FirstMarket,d,20051203,000000,9766.30,9950.75,9766.30,9950.75,40578102, 0000
FirstMarket,d,20051204,000000,9986.62,10135.95,9986.62,10135.95,135787587, 0000
FirstMarket,d,20051205,000000,10202.39,10214.65,10189.97,10199.93,145952647, 0000
FirstMarket,d,20051206,000000,10199.39,10199.39,10177.08,10177.08,30544948, 0000
FirstMarket,d,20051210,000000,10144.42,10144.42,10095.99,10095.99,19973988, 0000
FirstMarket,d,20051211,000000,10091.99,10091.99,10075.97,10075.97,25071228, 0000
FirstMarket,d,20051212,000000,10074.57,10079.33,10073.48,10073.48,17974953, 0000
FirstMarket,d,20051213,000000,10074.71,10074.71,10056.49,10056.49,13741359, 0000
FirstMarket,d,20051214,000000,10055.84,10055.84,10035.08,10035.08,97797259, 0000
FirstMarket,d,20051217,000000,10025.83,10025.83,9997.31,9997.31,17757500, 0000
FirstMarket,d,20051218,000000,9995.70,9995.70,9971.93,9971.93,16151161, 0000
FirstMarket,d,20051219,000000,9974.82,9979.66,9974.82,9979.66,15355820, 0000
FirstMarket,d,20051220,000000,9985.78,9996.03,9983.64,9996.03,29669854, 0000
FirstMarket,d,20051221,000000,9997.40,10033.05,9997.40,10033.05,24292479, 0000
FirstMarket,d,20051224,000000,10045.11,10064.95,10045.11,10064.95,30180840, 0000
FirstMarket,d,20051225,000000,10064.71,10064.71,10041.31,10041.31,19839389, 0000
FirstMarket,d,20051226,000000,10042.34,10042.34,10018.33,10018.33,31060221, 0000
FirstMarket,d,20051227,000000,10016.29,10016.29,9981.28,9981.28,32378916, 0000
FirstMarket,d,20051228,000000,9979.52,9979.52,9966.30,9966.30,17066600, 0000
FirstMarket,d,20051231,000000,9966.43,9974.56,9965.91,9965.91,17540747, 0000
FirstMarket,d,20060101,000000,9965.90,9966.53,9955.44,9955.44,12756616, 0000
FirstMarket,d,20060102,000000,9955.70,9955.70,9943.50,9943.50,11969323, 0000
FirstMarket,d,20060103,000000,9945.39,9948.62,9945.18,9948.13,18003090, 0000
FirstMarket,d,20060104,000000,9946.78,9946.78,9937.76,9937.76,16970941, 0000
FirstMarket,d,20060107,000000,9938.48,9938.48,9908.38,9908.38,22187461, 0000
FirstMarket,d,20060108,000000,9908.15,9908.15,9885.38,9885.38,16813611, 0000
FirstMarket,d,20060109,000000,9887.81,9887.92,9872.97,9872.97,13060735, 0000
FirstMarket,d,20060110,000000,9871.16,9871.16,9860.99,9860.99,9964805, 0000
FirstMarket,d,20060114,000000,9861.12,9861.12,9834.41,9834.41,14892303, 0000
FirstMarket,d,20060115,000000,9834.99,9835.32,9831.16,9831.16,9905536, 0000
FirstMarket,d,20060116,000000,9830.22,9832.15,9826.32,9826.32,24767500, 0000
FirstMarket,d,20060117,000000,9834.00,9834.00,9832.98,9832.98,10707539, 0000
FirstMarket,d,20060118,000000,9832.67,9832.67,9827.49,9827.49,18462239, 0000
FirstMarket,d,20060121,000000,9827.10,9827.10,9823.59,9823.59,4752442, 0000
FirstMarket,d,20060122,000000,9823.11,9823.60,9820.34,9820.34,12460232, 0000
FirstMarket,d,20060123,000000,9819.92,9819.92,9804.51,9804.51,26615437, 0000
FirstMarket,d,20060124,000000,9803.84,9803.84,9793.33,9793.33,13060297, 0000
FirstMarket,d,20060125,000000,9793.23,9793.23,9786.13,9786.13,17069358, 0000
FirstMarket,d,20060128,000000,9787.65,9787.65,9781.83,9781.83,13670152, 0000
FirstMarket,d,20060129,000000,9783.83,9795.22,9783.83,9793.94,18503465, 0000
FirstMarket,d,20060130,000000,9794.65,9794.65,9792.22,9792.22,19619647, 0000
FirstMarket,d,20060131,000000,9792.07,9792.07,9768.35,9768.35,18182239, 0000
FirstMarket,d,20060201,000000,9765.12,9765.12,9753.33,9753.33,36811970, 0000
FirstMarket,d,20060204,000000,9752.44,9752.44,9735.01,9735.01,9161247, 0000
FirstMarket,d,20060205,000000,9735.02,9735.02,9690.70,9690.70,43966552, 0000
FirstMarket,d,20060206,000000,9682.12,9682.12,9658.40,9658.40,51711381, 0000
FirstMarket,d,20060207,000000,9653.47,9653.47,9642.57,9642.57,9065096, 0000
FirstMarket,d,20060212,000000,9636.21,9636.21,9623.97,9623.97,8986716, 0000
FirstMarket,d,20060213,000000,9624.01,9624.01,9595.57,9595.57,10924246, 0000
FirstMarket,d,20060214,000000,9593.66,9593.66,9586.89,9586.89,14063697, 0000
FirstMarket,d,20060215,000000,9586.93,9586.93,9582.79,9582.79,8247967, 0000
FirstMarket,d,20060218,000000,9580.67,9580.86,9578.95,9578.95,6275837, 0000
FirstMarket,d,20060219,000000,9578.60,9587.75,9578.60,9586.70,6454854, 0000
FirstMarket,d,20060220,000000,9586.78,9587.80,9586.30,9586.42,7320346, 0000
FirstMarket,d,20060221,000000,9585.77,9585.77,9584.41,9584.77,14532071, 0000
FirstMarket,d,20060222,000000,9584.92,9585.06,9584.89,9584.92,8270277, 0000
FirstMarket,d,20060225,000000,9584.69,9584.69,9584.16,9584.16,8406245, 0000
FirstMarket,d,20060226,000000,9584.24,9584.24,9582.65,9583.23,6466946, 0000
FirstMarket,d,20060227,000000,9582.28,9589.83,9561.30,9561.30,16993697, 0000
FirstMarket,d,20060228,000000,9564.50,9565.35,9564.04,9564.04,11613460, 0000
FirstMarket,d,20060301,000000,9564.00,9564.00,9556.74,9556.74,13039892, 0000
FirstMarket,d,20060304,000000,9556.78,9556.78,9547.14,9547.14,9811314, 0000
FirstMarket,d,20060305,000000,9544.74,9544.74,9541.28,9541.28,12656539, 0000
FirstMarket,d,20060306,000000,9540.83,9540.83,9539.46,9539.46,13535055, 0000
FirstMarket,d,20060307,000000,9540.24,9542.50,9540.24,9542.11,15642779, 0000
FirstMarket,d,20060308,000000,9540.96,9541.17,9540.45,9541.17,7142363, 0000
FirstMarket,d,20060311,000000,9541.35,9541.35,9534.63,9534.63,18526455, 0000
FirstMarket,d,20060312,000000,9531.87,9531.87,9528.67,9528.67,33064403, 0000
FirstMarket,d,20060313,000000,9526.62,9526.62,9524.59,9524.59,8073240, 0000
FirstMarket,d,20060314,000000,9523.79,9523.79,9521.28,9521.28,4343485, 0000
FirstMarket,d,20060315,000000,9520.36,9520.36,9519.58,9519.65,3970093, 0000
FirstMarket,d,20060318,000000,9518.99,9520.39,9453.65,9453.65,9187184, 0000
FirstMarket,d,20060319,000000,9455.39,9460.93,9136.32,9136.32,29909287, 0000
FirstMarket,d,20060325,000000,9140.01,9140.01,9140.01,9140.01,126985881, 0000
FirstMarket,d,20060326,000000,9144.32,9144.32,9144.32,9144.32,5467032, 0000
FirstMarket,d,20060327,000000,9152.30,9152.30,9152.30,9152.30,8182267, 0000
FirstMarket,d,20060328,000000,9161.93,9161.93,9161.93,9161.93,11119682, 0000
FirstMarket,d,20060403,000000,9163.94,9163.97,9163.58,9163.58,257322547, 0000
FirstMarket,d,20060404,000000,9162.87,9163.41,9162.32,9162.32,17375440, 0000
FirstMarket,d,20060405,000000,9162.25,9162.25,9162.25,9162.25,12930295, 0000
FirstMarket,d,20060408,000000,9171.45,9172.43,9171.45,9172.43,17048262, 0000
FirstMarket,d,20060409,000000,9173.83,9192.26,9173.83,9192.26,28438544, 0000
FirstMarket,d,20060410,000000,9203.37,9205.95,9203.32,9205.95,31342399, 0000
FirstMarket,d,20060411,000000,9204.37,9215.34,9204.37,9215.34,38188602, 0000
FirstMarket,d,20060412,000000,9214.55,9230.15,9214.28,9230.15,20153141, 0000
FirstMarket,d,20060415,000000,9234.55,9240.83,9234.55,9240.83,13838765, 0000
FirstMarket,d,20060417,000000,9244.01,9245.65,9243.61,9245.65,16173177, 0000
FirstMarket,d,20060418,000000,9245.95,9245.95,9234.00,9234.00,15377895, 0000
FirstMarket,d,20060419,000000,9232.13,9232.13,9230.81,9230.81,17085986, 0000
FirstMarket,d,20060422,000000,9230.91,9230.91,9230.23,9230.23,32416038, 0000
FirstMarket,d,20060423,000000,9230.95,9230.95,9229.49,9229.74,17047434, 0000
FirstMarket,d,20060424,000000,9230.95,9230.95,9226.43,9226.43,12123674, 0000
FirstMarket,d,20060425,000000,9226.36,9228.89,9226.36,9228.89,14376299, 0000
FirstMarket,d,20060426,000000,9229.50,9229.70,9228.92,9228.92,38829783, 0000
FirstMarket,d,20060429,000000,9228.30,9228.30,9224.52,9224.52,10966905, 0000
FirstMarket,d,20060430,000000,9223.48,9223.48,9218.34,9218.34,19572645, 0000
FirstMarket,d,20060501,000000,9218.31,9218.31,9216.44,9216.44,142530450, 0000
FirstMarket,d,20060502,000000,9216.51,9216.51,9215.81,9215.81,8395475, 0000
FirstMarket,d,20060503,000000,9215.73,9217.08,9215.55,9215.55,14636734, 0000
FirstMarket,d,20060506,000000,9215.87,9215.87,9213.33,9213.33,36399124, 0000
FirstMarket,d,20060507,000000,9213.33,9214.85,9213.12,9214.85,11512428, 0000
FirstMarket,d,20060508,000000,9215.02,9217.44,9215.02,9217.44,20766670, 0000
FirstMarket,d,20060509,000000,9217.14,9220.87,9217.14,9220.87,11456260, 0000
FirstMarket,d,20060510,000000,9221.63,9227.01,9215.38,9215.38,14744007, 0000
FirstMarket,d,20060513,000000,9219.26,9229.04,9219.26,9229.04,17845009, 0000
FirstMarket,d,20060514,000000,9232.96,9255.61,9232.96,9255.61,86107045, 0000
FirstMarket,d,20060515,000000,9258.87,9276.15,9258.87,9276.15,113014878, 0000
FirstMarket,d,20060516,000000,9279.15,9281.58,9271.53,9271.53,23986059, 0000
FirstMarket,d,20060517,000000,9268.84,9301.07,9266.63,9295.12,28682837, 0000
FirstMarket,d,20060520,000000,9295.14,9295.14,9287.65,9287.65,27283231, 0000
FirstMarket,d,20060521,000000,9284.83,9284.83,9277.38,9277.38,23849778, 0000
FirstMarket,d,20060522,000000,9276.48,9276.48,9272.91,9275.62,17514999, 0000
FirstMarket,d,20060523,000000,9273.30,9273.30,9262.21,9262.21,27557565, 0000
FirstMarket,d,20060524,000000,9260.36,9260.36,9254.16,9254.16,26333547, 0000
FirstMarket,d,20060527,000000,9271.97,9271.97,9271.97,9271.97,13190185, 0000
FirstMarket,d,20060528,000000,9277.14,9282.13,9277.14,9280.49,25347164, 0000
FirstMarket,d,20060529,000000,9285.70,9287.38,9285.70,9287.38,24774714, 0000
FirstMarket,d,20060530,000000,9289.43,9292.38,9288.37,9292.38,32559684, 0000
FirstMarket,d,20060531,000000,9294.99,9303.26,9294.99,9303.26,27315699, 0000
FirstMarket,d,20060603,000000,9308.78,9312.05,9308.78,9310.31,23894617, 0000
FirstMarket,d,20060606,000000,9309.60,9316.16,9309.60,9316.16,19469954, 0000
FirstMarket,d,20060607,000000,9327.12,9339.61,9309.31,9309.31,23553917, 0000
FirstMarket,d,20060610,000000,9313.87,9343.57,9313.87,9343.57,43486263, 0000
FirstMarket,d,20060611,000000,9353.68,9370.56,9353.68,9370.56,30398874, 0000
FirstMarket,d,20060612,000000,9371.60,9385.84,9371.60,9384.59,26326057, 0000
FirstMarket,d,20060613,000000,9383.29,9420.74,9355.28,9355.28,23709901, 0000
FirstMarket,d,20060614,000000,9354.89,9357.09,9351.81,9357.09,14847200, 0000
FirstMarket,d,20060617,000000,9354.84,9354.84,9348.08,9348.08,277859929, 0000
FirstMarket,d,20060618,000000,9347.55,9347.55,9336.20,9336.20,20781273, 0000
FirstMarket,d,20060619,000000,9324.86,9326.65,9320.62,9320.62,18519876, 0000
FirstMarket,d,20060620,000000,9322.53,9325.94,9322.53,9325.94,16888514, 0000
FirstMarket,d,20060621,000000,9327.01,9354.48,9325.22,9354.48,16665572, 0000
FirstMarket,d,20060624,000000,9356.37,9372.55,9356.37,9372.55,19598278, 0000
FirstMarket,d,20060625,000000,9373.36,9401.46,9373.36,9401.46,19057782, 0000
FirstMarket,d,20060626,000000,9402.90,9420.27,9402.90,9420.27,29838487, 0000
FirstMarket,d,20060627,000000,9422.39,9424.16,9422.39,9423.59,21022045, 0000
FirstMarket,d,20060628,000000,9423.31,9423.31,9411.76,9411.76,107201037, 0000
FirstMarket,d,20060701,000000,9411.82,9411.82,9401.13,9401.13,8504888, 0000
FirstMarket,d,20060702,000000,9403.32,9403.32,9398.49,9401.15,15035378, 0000
FirstMarket,d,20060703,000000,9401.23,9401.27,9390.34,9390.34,27188507, 0000
FirstMarket,d,20060704,000000,9395.59,9401.13,9389.28,9389.28,19134574, 0000
FirstMarket,d,20060705,000000,9394.30,9406.96,9393.95,9406.96,12580927, 0000
FirstMarket,d,20060708,000000,9407.00,9412.83,9407.00,9411.42,9930390, 0000
FirstMarket,d,20060709,000000,9413.46,9415.50,9413.46,9415.50,10021298, 0000
FirstMarket,d,20060710,000000,9415.25,9426.51,9415.25,9424.93,18658133, 0000
FirstMarket,d,20060711,000000,9425.55,9451.38,9425.55,9451.38,23466556, 0000
FirstMarket,d,20060712,000000,9458.55,9459.85,9333.63,9333.63,22674367, 0000
FirstMarket,d,20060715,000000,9333.78,9333.78,9325.41,9325.41,18962885, 0000
FirstMarket,d,20060716,000000,9324.73,9324.73,9316.04,9316.04,15714371, 0000
FirstMarket,d,20060717,000000,9315.80,9315.80,9307.07,9307.07,13130297, 0000
FirstMarket,d,20060718,000000,9306.14,9307.39,9303.04,9303.04,8670476, 0000
FirstMarket,d,20060719,000000,9303.82,9308.18,9303.82,9304.14,10613029, 0000
FirstMarket,d,20060722,000000,9303.97,9306.50,9302.83,9305.29,9833873, 0000
FirstMarket,d,20060723,000000,9305.51,9312.63,9305.51,9312.63,21351349, 0000
FirstMarket,d,20060724,000000,9314.59,9330.49,9059.60,9059.60,17380875, 0000
FirstMarket,d,20060725,000000,9060.74,9071.70,9060.74,9071.70,19855204, 0000
FirstMarket,d,20060726,000000,9074.61,9078.47,8803.86,8803.86,28282867, 0000
FirstMarket,d,20060729,000000,8803.73,8840.90,8802.92,8840.41,26024627, 0000
FirstMarket,d,20060730,000000,8840.45,8846.97,8840.45,8846.97,24938266, 0000
FirstMarket,d,20060731,000000,8849.46,8850.72,8847.85,8850.72,102145183, 0000
FirstMarket,d,20060801,000000,8859.44,8859.44,8844.18,8844.18,32111158, 0000
FirstMarket,d,20060802,000000,8844.21,8876.62,8844.21,8862.01,20930848, 0000
FirstMarket,d,20060805,000000,8863.74,8863.74,8860.65,8860.65,105884728, 0000
FirstMarket,d,20060806,000000,8864.08,8921.15,8858.81,8921.15,26877742, 0000
FirstMarket,d,20060807,000000,8922.40,8922.40,8916.88,8917.35,27837974, 0000
FirstMarket,d,20060809,000000,8919.00,8919.26,8916.84,8918.03,79747182, 0000
FirstMarket,d,20060812,000000,8913.68,8918.07,8913.68,8918.07,29476842, 0000
FirstMarket,d,20060813,000000,8915.85,8926.74,8915.85,8926.74,30064957, 0000
FirstMarket,d,20060814,000000,8926.44,8932.92,8926.44,8932.92,21548805, 0000
FirstMarket,d,20060815,000000,8935.24,8952.91,8935.24,8952.91,81302074, 0000
FirstMarket,d,20060816,000000,8961.72,8972.84,8961.72,8972.84,73583200, 0000
FirstMarket,d,20060819,000000,8976.23,8987.46,8976.23,8987.46,16822412, 0000
FirstMarket,d,20060820,000000,8989.85,9000.54,8989.85,9000.54,80504161, 0000
FirstMarket,d,20060821,000000,9003.23,9010.91,9003.23,9010.91,15436562, 0000
FirstMarket,d,20060823,000000,9015.88,9015.88,9013.27,9015.60,75214595, 0000
FirstMarket,d,20060826,000000,9018.06,9024.03,9018.06,9024.03,72955165, 0000
FirstMarket,d,20060827,000000,9025.17,9046.65,9025.17,9046.65,73500305, 0000
FirstMarket,d,20060828,000000,9047.01,9055.39,9047.01,9055.39,54298294, 0000
FirstMarket,d,20060829,000000,9058.53,9062.09,9058.53,9062.09,34522362, 0000
FirstMarket,d,20060830,000000,9079.52,9090.72,9079.52,9090.72,20485552, 0000
FirstMarket,d,20060902,000000,9092.50,9107.10,9092.50,9107.10,25151399, 0000
FirstMarket,d,20060903,000000,9112.63,9127.30,9112.63,9127.30,25851428, 0000
FirstMarket,d,20060904,000000,9132.05,9145.54,9065.48,9065.48,38475227, 0000
FirstMarket,d,20060905,000000,9037.25,9060.56,9037.25,9060.56,35919641, 0000
FirstMarket,d,20060906,000000,9064.30,9088.56,9064.30,9088.56,388211365, 0000
FirstMarket,d,20060910,000000,9093.55,9102.52,9093.55,9102.52,29099792, 0000
FirstMarket,d,20060911,000000,9105.29,9114.71,9099.65,9099.65,48248388, 0000
FirstMarket,d,20060912,000000,9092.98,9102.82,9092.98,9102.82,41169910, 0000
FirstMarket,d,20060913,000000,9104.83,9138.06,9104.83,9138.06,76742702, 0000
FirstMarket,d,20060916,000000,9143.83,9192.65,9143.83,9192.65,72715440, 0000
FirstMarket,d,20060917,000000,9193.15,9234.73,9193.15,9234.73,66460650, 0000
FirstMarket,d,20060918,000000,9244.21,9270.45,9244.21,9270.45,77161129, 0000
FirstMarket,d,20060919,000000,9270.71,9295.17,9270.71,9295.17,39559531, 0000
FirstMarket,d,20060920,000000,9297.34,9309.80,9297.34,9309.80,100924334, 0000
FirstMarket,d,20060923,000000,9312.29,9317.08,9312.29,9317.08,20129452, 0000
FirstMarket,d,20060924,000000,9318.43,9327.95,9318.43,9325.77,20810584, 0000
FirstMarket,d,20060925,000000,9325.13,9333.97,9325.13,9333.97,21522953, 0000
FirstMarket,d,20060926,000000,9332.44,9345.49,9332.37,9345.49,21560875, 0000
FirstMarket,d,20060927,000000,9345.97,9365.48,9345.97,9365.48,21314922, 0000
FirstMarket,d,20060930,000000,9372.52,9373.80,9372.52,9373.69,19577571, 0000
FirstMarket,d,20061001,000000,9375.69,9381.66,9375.69,9381.66,36510326, 0000
FirstMarket,d,20061002,000000,9381.51,9384.45,9380.27,9384.45,22429077, 0000
FirstMarket,d,20061003,000000,9386.43,9395.49,9383.11,9395.49,119424551, 0000
FirstMarket,d,20061004,000000,9400.45,9497.26,9400.45,9491.75,50143336, 0000
FirstMarket,d,20061007,000000,9496.04,9496.04,9483.79,9487.09,19611125, 0000
FirstMarket,d,20061008,000000,9485.03,9495.58,9476.81,9495.58,35916948, 0000
FirstMarket,d,20061009,000000,9493.86,9504.79,9484.51,9504.79,22544674, 0000
FirstMarket,d,20061010,000000,9499.50,9499.50,9486.49,9486.49,23470843, 0000
FirstMarket,d,20061011,000000,9482.84,9482.84,9470.18,9470.18,43284152, 0000
FirstMarket,d,20061014,000000,9471.26,9471.26,9450.14,9450.14,12936529, 0000
FirstMarket,d,20061016,000000,9447.82,9447.82,9433.76,9433.76,11641112, 0000
FirstMarket,d,20061017,000000,9408.83,9411.39,9408.83,9411.39,22687124, 0000
FirstMarket,d,20061018,000000,9411.56,9423.49,9411.56,9421.51,10372579, 0000
FirstMarket,d,20061021,000000,9421.91,9427.66,9421.91,9427.66,6620027, 0000
FirstMarket,d,20061022,000000,9433.58,9434.88,9425.04,9425.04,19330135, 0000
FirstMarket,d,20061023,000000,9432.13,9452.65,9432.13,9452.65,29453227, 0000
FirstMarket,d,20061028,000000,9461.09,9466.34,9461.09,9465.74,29495549, 0000
FirstMarket,d,20061029,000000,9464.68,9464.68,9447.32,9447.32,63989132, 0000
FirstMarket,d,20061030,000000,9445.69,9455.42,9445.69,9453.41,16770513, 0000
FirstMarket,d,20061031,000000,9457.85,9457.85,9453.60,9453.60,11205750, 0000
FirstMarket,d,20061101,000000,9469.18,9469.18,9469.18,9469.18,18055969, 0000
FirstMarket,d,20061104,000000,9472.46,9490.69,9472.46,9486.93,44664327, 0000
FirstMarket,d,20061105,000000,9487.38,9489.17,9487.38,9488.26,22966133, 0000
FirstMarket,d,20061106,000000,9488.33,9500.76,9488.33,9500.76,32396248, 0000
FirstMarket,d,20061107,000000,9501.24,9517.44,9501.24,9517.44,25184920, 0000
FirstMarket,d,20061108,000000,9527.62,9542.85,9527.62,9542.85,40955029, 0000
FirstMarket,d,20061111,000000,9544.52,9544.83,9517.89,9517.89,36598014, 0000
FirstMarket,d,20061112,000000,9522.31,9522.31,9515.54,9515.54,24739324, 0000
FirstMarket,d,20061113,000000,9518.18,9526.64,9518.18,9526.64,46051024, 0000
FirstMarket,d,20061114,000000,9522.80,9528.64,9521.71,9528.64,138906110, 0000
FirstMarket,d,20061115,000000,9529.95,9538.25,9529.62,9538.25,21986785, 0000
FirstMarket,d,20061118,000000,9542.14,9550.75,9537.53,9550.75,70947592, 0000
FirstMarket,d,20061119,000000,9553.96,9554.09,9553.67,9553.98,22982096, 0000
FirstMarket,d,20061120,000000,9554.10,9559.98,9551.63,9553.65,31800577, 0000
FirstMarket,d,20061121,000000,9562.30,9562.30,9556.99,9557.92,19034229, 0000
FirstMarket,d,20061122,000000,9566.81,9585.60,9566.81,9585.60,69780194, 0000
FirstMarket,d,20061125,000000,9600.37,9615.20,9600.37,9606.43,17759348, 0000
FirstMarket,d,20061126,000000,9608.06,9610.72,9607.27,9610.72,81227651, 0000
FirstMarket,d,20061127,000000,9612.50,9622.92,9612.50,9622.92,30008871, 0000
FirstMarket,d,20061128,000000,9638.25,9658.98,9638.25,9657.32,39306742, 0000
FirstMarket,d,20061129,000000,9664.28,9688.32,9664.28,9688.32,73640360, 0000
FirstMarket,d,20061202,000000,9698.43,9714.29,9698.43,9714.29,27399644, 0000
FirstMarket,d,20061203,000000,9719.75,9737.16,9719.75,9737.16,69155107, 0000
FirstMarket,d,20061204,000000,9739.34,9746.16,9739.34,9739.65,69475279, 0000
FirstMarket,d,20061205,000000,9752.45,9752.45,9728.63,9730.60,28102297, 0000
FirstMarket,d,20061206,000000,9729.53,9754.66,9729.53,9754.66,28245285, 0000
FirstMarket,d,20061209,000000,9767.20,9802.21,9767.20,9802.21,22549566, 0000
FirstMarket,d,20061210,000000,9813.44,9834.66,9813.44,9834.66,56707464, 0000
FirstMarket,d,20061211,000000,9838.70,9839.39,9830.98,9839.39,61302893, 0000
FirstMarket,d,20061212,000000,9839.65,10078.33,9839.65,10033.99,38149865, 0000
FirstMarket,d,20061213,000000,10060.41,10086.14,10060.41,10086.14,35894147, 0000
FirstMarket,d,20061216,000000,10091.43,10131.00,10091.43,10131.00,32575319, 0000
FirstMarket,d,20061217,000000,10132.53,10137.71,10132.53,10137.71,25470340, 0000
FirstMarket,d,20061218,000000,10139.42,10152.50,10123.02,10123.02,46158533, 0000
FirstMarket,d,20061219,000000,10137.72,10139.12,10127.56,10133.61,51135257, 0000
FirstMarket,d,20061220,000000,10128.38,10149.35,10127.82,10139.38,33663528, 0000
FirstMarket,d,20061223,000000,10139.56,10139.56,10138.04,10138.04,14616130, 0000
FirstMarket,d,20061224,000000,10138.57,10138.57,10121.40,10129.53,72154767, 0000
FirstMarket,d,20061225,000000,10129.54,10148.10,10120.54,10148.10,20336157, 0000
FirstMarket,d,20061226,000000,10151.66,10156.37,10142.17,10142.17,15980519, 0000
FirstMarket,d,20061227,000000,10139.34,10162.08,10133.33,10153.47,100685298, 0000
FirstMarket,d,20061230,000000,10148.13,10152.30,10148.13,10152.30,33908204, 0000
FirstMarket,d,20070101,000000,10147.74,10147.74,10136.01,10136.01,11898084, 0000
FirstMarket,d,20070102,000000,10130.61,10130.61,10094.78,10094.78,19564351, 0000
FirstMarket,d,20070103,000000,10104.64,10104.64,10101.56,10101.56,28040596, 0000
FirstMarket,d,20070106,000000,10099.65,10100.91,10096.71,10096.71,7638211, 0000
FirstMarket,d,20070107,000000,10096.54,10097.62,10089.24,10089.24,30311632, 0000
FirstMarket,d,20070109,000000,10089.78,10089.78,10076.53,10076.53,240109013, 0000
FirstMarket,d,20070110,000000,10076.83,10076.83,10060.67,10060.67,17605483, 0000
FirstMarket,d,20070113,000000,10060.92,10065.18,10058.95,10058.95,36251344, 0000
FirstMarket,d,20070114,000000,10064.26,10064.26,10063.05,10063.79,85539992, 0000
FirstMarket,d,20070115,000000,10062.01,10062.22,10054.59,10054.59,42171708, 0000
FirstMarket,d,20070116,000000,10054.83,10056.27,10043.27,10043.27,15429226, 0000
FirstMarket,d,20070117,000000,10039.10,10039.10,10036.39,10037.47,16586152, 0000
FirstMarket,d,20070120,000000,10035.96,10240.93,10034.63,10097.20,12941869, 0000
FirstMarket,d,20070121,000000,10095.25,10095.25,10086.70,10086.70,21895958, 0000
FirstMarket,d,20070122,000000,10086.72,10090.79,10085.95,10085.95,15079790, 0000
FirstMarket,d,20070123,000000,10085.98,10091.97,10085.98,10086.03,28925336, 0000
FirstMarket,d,20070124,000000,10084.95,10086.42,10076.52,10076.52,12778044, 0000
FirstMarket,d,20070127,000000,10076.66,10076.66,10060.30,10060.30,8463978, 0000
FirstMarket,d,20070128,000000,10058.84,10061.05,10057.95,10061.05,90399011, 0000
FirstMarket,d,20070131,000000,10060.87,10065.49,10060.87,10063.59,32877812, 0000
FirstMarket,d,20070203,000000,10058.80,10058.80,9888.38,9888.38,17458747, 0000
FirstMarket,d,20070204,000000,9886.17,9886.17,9872.84,9872.84,181548195, 0000
FirstMarket,d,20070205,000000,9865.83,9865.83,9861.44,9861.44,30443740, 0000
FirstMarket,d,20070206,000000,9860.37,9860.37,9856.87,9859.00,41535051, 0000
FirstMarket,d,20070207,000000,9859.45,9872.16,9859.07,9867.62,60812318, 0000
FirstMarket,d,20070210,000000,9868.14,9868.14,9867.04,9867.04,47569172, 0000
FirstMarket,d,20070212,000000,9867.01,9868.36,9867.01,9868.36,7867958, 0000
FirstMarket,d,20070213,000000,9869.47,9874.63,9869.47,9874.63,14213507, 0000
FirstMarket,d,20070214,000000,9875.54,9875.54,9873.64,9873.64,17161248, 0000
FirstMarket,d,20070217,000000,9872.89,9875.84,9872.84,9875.84,41511276, 0000
FirstMarket,d,20070218,000000,9877.43,9879.21,9877.43,9879.21,140491899, 0000
FirstMarket,d,20070219,000000,9881.84,9888.58,9881.84,9888.58,216130120, 0000
FirstMarket,d,20070220,000000,9888.34,9902.24,9888.34,9902.24,21446790, 0000
FirstMarket,d,20070221,000000,9901.92,9919.20,9901.92,9919.20,18953012, 0000
FirstMarket,d,20070224,000000,9921.67,9973.14,9920.87,9920.87,14601026, 0000
FirstMarket,d,20070225,000000,9922.07,9934.63,9814.45,9814.45,22385466, 0000
FirstMarket,d,20070226,000000,9815.73,9820.65,9815.73,9820.65,13444939, 0000
FirstMarket,d,20070227,000000,9818.28,9818.28,9818.28,9818.28,205618950, 0000
FirstMarket,d,20070228,000000,9834.48,9846.53,9834.48,9846.53,19967949, 0000
FirstMarket,d,20070303,000000,9842.73,9879.05,9842.73,9879.05,618945860, 0000
FirstMarket,d,20070304,000000,9878.71,9878.71,9873.66,9873.66,18880920, 0000
FirstMarket,d,20070305,000000,9871.88,9874.06,9870.33,9873.41,11876504, 0000
FirstMarket,d,20070306,000000,9869.02,9869.02,9862.42,9866.88,24132251, 0000
FirstMarket,d,20070307,000000,9861.17,9861.17,9852.53,9852.53,122078351, 0000
FirstMarket,d,20070311,000000,9853.80,9853.80,9838.75,9838.75,560382913, 0000
FirstMarket,d,20070312,000000,9837.29,9837.87,9694.36,9694.36,131141016, 0000
FirstMarket,d,20070313,000000,9694.54,9703.42,9694.54,9698.21,330480176, 0000
FirstMarket,d,20070314,000000,9700.34,9712.55,9700.34,9712.38,227358219, 0000
FirstMarket,d,20070317,000000,9722.75,9742.74,9722.75,9742.74,35163728, 0000
FirstMarket,d,20070319,000000,9744.23,9778.03,9744.23,9778.03,24625138, 0000
FirstMarket,d,20070325,000000,9782.73,9800.66,9782.73,9786.23,13194064, 0000
FirstMarket,d,20070326,000000,9788.08,9790.11,9788.08,9789.69,10239882, 0000
FirstMarket,d,20070327,000000,9790.42,9796.07,9790.42,9796.07,7321482, 0000
FirstMarket,d,20070328,000000,9796.55,9807.67,9796.55,9807.67,10763684, 0000
FirstMarket,d,20070331,000000,9822.39,9822.39,9822.39,9822.39,6553087, 0000
FirstMarket,d,20070403,000000,9824.09,9825.27,9824.09,9825.27,11141129, 0000
FirstMarket,d,20070404,000000,9842.53,9856.14,9842.53,9856.14,21340139, 0000
FirstMarket,d,20070407,000000,9868.01,9874.94,9808.66,9808.66,27147294, 0000
FirstMarket,d,20070408,000000,9800.82,9819.63,9800.82,9819.63,36806546, 0000
FirstMarket,d,20070409,000000,9832.86,9832.86,9742.08,9742.08,24893995, 0000
FirstMarket,d,20070410,000000,9740.61,9740.63,9735.52,9735.52,19993623, 0000
FirstMarket,d,20070411,000000,9734.16,9734.16,9721.67,9721.67,18110979, 0000
FirstMarket,d,20070414,000000,9717.02,9720.74,9716.29,9716.29,20680341, 0000
FirstMarket,d,20070415,000000,9720.01,9720.37,9715.66,9715.66,24455528, 0000
FirstMarket,d,20070416,000000,9716.89,9716.89,9707.16,9707.16,17036089, 0000
FirstMarket,d,20070417,000000,9704.83,9704.83,9695.77,9695.77,16277010, 0000
FirstMarket,d,20070418,000000,9692.52,9693.12,9673.95,9673.95,16394816, 0000
FirstMarket,d,20070421,000000,9673.96,9675.74,9668.55,9668.55,62609650, 0000
FirstMarket,d,20070422,000000,9676.42,9681.49,9676.42,9681.46,63774607, 0000
FirstMarket,d,20070423,000000,9681.64,9681.64,9661.33,9661.33,30953305, 0000
FirstMarket,d,20070424,000000,9663.16,9666.11,9663.16,9665.59,429257288, 0000
FirstMarket,d,20070425,000000,9670.58,9670.58,9655.91,9655.91,34548292, 0000
FirstMarket,d,20070428,000000,9650.98,9650.98,9634.95,9634.95,44438782, 0000
FirstMarket,d,20070429,000000,9633.51,9633.51,9617.20,9617.20,36191100, 0000
FirstMarket,d,20070430,000000,9616.23,9616.23,9594.87,9594.87,50890060, 0000
FirstMarket,d,20070501,000000,9593.57,9593.57,9580.74,9580.74,38382279, 0000
FirstMarket,d,20070502,000000,9570.14,9570.14,9569.74,9569.74,26284426, 0000
FirstMarket,d,20070505,000000,9568.67,9568.67,9556.66,9556.66,41786473, 0000
FirstMarket,d,20070506,000000,9552.30,9552.30,9447.28,9447.28,33566211, 0000
FirstMarket,d,20070507,000000,9446.41,9446.41,9429.65,9429.65,41729034, 0000
FirstMarket,d,20070508,000000,9428.88,9428.88,9426.88,9428.51,22841929, 0000
FirstMarket,d,20070509,000000,9423.74,9423.74,9418.19,9418.19,47864636, 0000
FirstMarket,d,20070512,000000,9417.71,9418.86,9302.29,9302.29,38749828, 0000
FirstMarket,d,20070513,000000,9302.67,9302.67,9291.39,9291.76,33838354, 0000
FirstMarket,d,20070514,000000,9293.35,9293.35,9277.09,9277.09,61583677, 0000
FirstMarket,d,20070515,000000,9280.22,9280.22,9264.29,9264.29,29638095, 0000
FirstMarket,d,20070516,000000,9267.34,9267.34,9263.38,9266.63,37670236, 0000
FirstMarket,d,20070519,000000,9271.17,9271.17,9253.27,9253.27,42032422, 0000
FirstMarket,d,20070520,000000,9258.29,9258.29,9247.92,9247.92,27065508, 0000
FirstMarket,d,20070521,000000,9246.43,9246.43,9240.46,9240.46,14170557, 0000
FirstMarket,d,20070522,000000,9240.36,9240.36,9234.11,9234.11,21342494, 0000
FirstMarket,d,20070523,000000,9232.54,9232.54,9222.86,9222.86,19855957, 0000
FirstMarket,d,20070526,000000,9222.87,9223.30,9215.74,9215.74,19344189, 0000
FirstMarket,d,20070527,000000,9215.74,9215.74,9077.35,9077.35,14733891, 0000
FirstMarket,d,20070528,000000,9077.37,9077.37,9067.87,9067.87,21674988, 0000
FirstMarket,d,20070529,000000,9067.95,9070.95,9067.66,9070.95,10516510, 0000
FirstMarket,d,20070530,000000,9070.95,9085.55,9070.95,9073.27,433907454, 0000
FirstMarket,d,20070602,000000,9073.27,9075.07,9064.27,9068.64,64136767, 0000
FirstMarket,d,20070603,000000,9068.66,9076.68,9068.66,9076.68,13915739, 0000
FirstMarket,d,20070606,000000,9076.73,9078.98,9074.99,9074.99,11509418, 0000
FirstMarket,d,20070609,000000,9075.12,9075.76,9063.61,9063.61,14680157, 0000
FirstMarket,d,20070610,000000,9063.64,9066.21,9057.00,9066.21,12633140, 0000
FirstMarket,d,20070611,000000,9066.31,9067.15,9016.26,9016.26,957378086, 0000
FirstMarket,d,20070612,000000,9016.35,9017.44,9002.46,9009.30,45491944, 0000
FirstMarket,d,20070613,000000,9009.40,9020.63,9009.40,9017.04,36384240, 0000
FirstMarket,d,20070616,000000,9017.04,9019.20,9008.94,9008.94,28665145, 0000
FirstMarket,d,20070617,000000,9008.94,9009.40,8962.30,8992.79,24965534, 0000
FirstMarket,d,20070619,000000,8992.83,8996.53,8971.96,8971.96,36201215, 0000
FirstMarket,d,20070620,000000,8972.00,8972.47,8962.42,8962.73,150749843, 0000
FirstMarket,d,20070623,000000,8962.77,8972.51,8961.48,8972.51,20615563, 0000
FirstMarket,d,20070624,000000,8972.52,9006.41,8771.98,8771.98,37682319, 0000
FirstMarket,d,20070625,000000,8771.99,8771.99,8738.62,8738.62,52120698, 0000
FirstMarket,d,20070626,000000,8738.63,8738.63,8704.77,8704.77,43054143, 0000
FirstMarket,d,20070627,000000,8704.79,8704.94,8674.60,8674.60,62239344, 0000
FirstMarket,d,20070630,000000,8674.76,8678.95,8664.41,8664.41,25634485, 0000
FirstMarket,d,20070701,000000,8664.43,8664.52,8654.97,8656.55,27064507, 0000
FirstMarket,d,20070702,000000,8656.55,8658.09,8654.33,8657.86,31469413, 0000
FirstMarket,d,20070703,000000,8658.09,8665.22,8654.93,8665.22,582292475, 0000
FirstMarket,d,20070704,000000,8665.36,8674.27,8663.79,8667.04,20961769, 0000
FirstMarket,d,20070707,000000,8667.12,8675.54,8620.58,8620.58,25945526, 0000
FirstMarket,d,20070708,000000,8620.59,8629.79,8609.37,8611.70,37516262, 0000
FirstMarket,d,20070709,000000,8611.72,8612.75,8589.13,8589.13,68248829, 0000
FirstMarket,d,20070710,000000,8589.14,8589.14,8569.88,8569.88,112800920, 0000
FirstMarket,d,20070711,000000,8569.98,8569.98,8562.87,8569.16,37342336, 0000
FirstMarket,d,20070714,000000,8569.28,8574.54,8541.13,8541.13,103638208, 0000
FirstMarket,d,20070715,000000,8541.14,8541.43,8535.49,8535.49,36023366, 0000
FirstMarket,d,20070716,000000,8535.49,8535.86,8531.99,8531.99,55505289, 0000
FirstMarket,d,20070717,000000,8532.03,8532.10,8525.39,8528.59,32987763, 0000
FirstMarket,d,20070718,000000,8528.68,8528.84,8241.38,8245.03,13571160, 0000
FirstMarket,d,20070721,000000,8245.05,8251.17,8245.05,8249.96,17659206, 0000
FirstMarket,d,20070722,000000,8250.02,8257.22,8249.73,8253.26,25383322, 0000
FirstMarket,d,20070723,000000,8253.34,8256.84,8229.93,8229.93,19646061, 0000
FirstMarket,d,20070724,000000,8230.03,8232.24,8227.04,8227.04,23928216, 0000
FirstMarket,d,20070725,000000,8227.10,8242.40,8131.41,8205.99,66314270, 0000
FirstMarket,d,20070729,000000,8206.00,8221.35,8205.86,8221.35,25158031, 0000
FirstMarket,d,20070730,000000,8221.36,8248.45,8221.36,8229.39,34848350, 0000
FirstMarket,d,20070731,000000,8229.40,8235.99,8197.46,8230.62,36020122, 0000
FirstMarket,d,20070801,000000,8029.84,8044.23,8029.25,8042.16,38384269, 0000
FirstMarket,d,20070804,000000,8042.18,8058.66,8042.18,8058.66,66150957, 0000
FirstMarket,d,20070805,000000,8058.80,8070.35,8058.80,8067.72,35926721, 0000
FirstMarket,d,20070806,000000,8068.04,8194.21,8068.04,8181.00,28792973, 0000
FirstMarket,d,20070807,000000,8181.04,8207.78,8181.04,8203.27,126229779, 0000
FirstMarket,d,20070808,000000,8203.50,8228.12,8203.50,8221.12,31645047, 0000
FirstMarket,d,20070812,000000,8221.22,8247.52,8221.09,8247.52,21903462, 0000
FirstMarket,d,20070813,000000,8247.67,8287.86,8247.67,8287.86,40745155, 0000
FirstMarket,d,20070814,000000,8287.95,8323.33,8287.95,8323.33,57089283, 0000
FirstMarket,d,20070815,000000,8323.55,8363.93,8323.55,8363.93,36817829, 0000
FirstMarket,d,20070818,000000,8364.27,8364.27,8350.70,8350.70,117977355, 0000
FirstMarket,d,20070819,000000,8350.71,8374.91,8349.40,8374.91,23338064, 0000
FirstMarket,d,20070820,000000,8375.23,8382.67,8253.68,8271.37,37713593, 0000
FirstMarket,d,20070821,000000,8271.49,8293.36,8266.50,8293.36,42965001, 0000
FirstMarket,d,20070822,000000,8293.52,8322.29,8293.52,8322.29,40894683, 0000
FirstMarket,d,20070825,000000,8322.57,8343.06,8322.57,8343.06,30920330, 0000
FirstMarket,d,20070826,000000,8343.09,8353.74,8343.09,8350.07,44479106, 0000
FirstMarket,d,20070827,000000,8350.40,8361.84,8350.33,8359.46,25096180, 0000
FirstMarket,d,20070828,000000,8359.72,8359.72,8354.49,8358.90,20925562, 0000
FirstMarket,d,20070901,000000,8358.92,8361.50,8355.68,8361.50,22774913, 0000
FirstMarket,d,20070902,000000,8361.77,8370.98,8361.17,8370.98,16560829, 0000
FirstMarket,d,20070903,000000,8371.09,8384.53,8371.09,8384.53,29358638, 0000
FirstMarket,d,20070904,000000,8387.92,8421.63,8387.92,8421.63,25371802, 0000
FirstMarket,d,20070905,000000,8421.96,8448.87,8419.01,8448.87,26730276, 0000
FirstMarket,d,20070908,000000,8449.39,8462.85,8449.39,8456.58,29975944, 0000
FirstMarket,d,20070909,000000,8456.89,8459.79,8449.69,8449.69,22394742, 0000
FirstMarket,d,20070910,000000,8449.83,8573.83,8439.36,8520.70,43833515, 0000
FirstMarket,d,20070911,000000,8520.71,8525.77,8517.75,8517.75,34187280, 0000
FirstMarket,d,20070912,000000,8517.81,8532.74,8517.81,8530.65,164591246, 0000
FirstMarket,d,20070915,000000,8530.78,8584.72,8530.78,8584.72,33426588, 0000
FirstMarket,d,20070916,000000,8584.74,8590.65,8571.99,8571.99,36094681, 0000
FirstMarket,d,20070917,000000,8572.04,8572.33,8543.84,8543.84,37263934, 0000
FirstMarket,d,20070918,000000,8543.84,8646.40,8537.50,8608.81,36132472, 0000
FirstMarket,d,20070919,000000,8608.86,8625.74,8608.86,8625.74,30285382, 0000
FirstMarket,d,20070922,000000,8625.77,8726.52,8625.77,8726.17,43464585, 0000
FirstMarket,d,20070923,000000,8726.19,8760.83,8726.19,8759.01,24837580, 0000
FirstMarket,d,20070924,000000,8759.02,8802.24,8758.93,8802.24,59082055, 0000
FirstMarket,d,20070925,000000,8802.47,8834.72,8802.47,8834.72,769714184, 0000
FirstMarket,d,20070926,000000,8834.74,8859.79,8834.02,8846.72,181579619, 0000
FirstMarket,d,20070929,000000,8846.87,8867.89,8844.92,8844.92,66936401, 0000
FirstMarket,d,20070930,000000,8845.24,8845.24,8817.33,8817.33,131565717, 0000
FirstMarket,d,20071001,000000,8817.60,8829.65,8788.73,8788.73,79585085, 0000
FirstMarket,d,20071002,000000,8788.80,8831.77,8780.60,8831.77,28466625, 0000
FirstMarket,d,20071006,000000,8832.04,8864.01,8829.94,8864.01,39545884, 0000
FirstMarket,d,20071007,000000,8864.37,8899.13,8863.00,8899.13,54906910, 0000
FirstMarket,d,20071008,000000,8899.14,8933.45,8898.35,8914.20,111981898, 0000
FirstMarket,d,20071009,000000,8914.39,8929.21,8911.97,8911.97,207533518, 0000
FirstMarket,d,20071010,000000,8912.01,8914.10,8894.79,8908.20,173836432, 0000
FirstMarket,d,20071014,000000,8908.21,8908.52,8899.03,8901.06,65304766, 0000
FirstMarket,d,20071015,000000,8901.18,8905.46,8853.85,8853.85,45826024, 0000
FirstMarket,d,20071016,000000,8853.88,8872.77,8853.70,8867.01,40864837, 0000
FirstMarket,d,20071017,000000,8867.05,8892.88,8867.05,8878.36,35987560, 0000
FirstMarket,d,20071020,000000,8878.36,8974.96,8878.25,8963.98,47272243, 0000
FirstMarket,d,20071021,000000,8964.09,8966.61,8917.29,8917.29,60834870, 0000
FirstMarket,d,20071022,000000,8917.04,8919.08,8876.26,8876.26,55297355, 0000
FirstMarket,d,20071023,000000,8876.26,8877.35,8837.39,8837.39,43764502, 0000
FirstMarket,d,20071024,000000,8837.47,8873.08,8837.15,8873.08,30461803, 0000
FirstMarket,d,20071027,000000,8873.12,8882.50,8854.11,8854.11,26122351, 0000
FirstMarket,d,20071028,000000,8854.13,8854.13,8809.90,8809.90,179367205, 0000
FirstMarket,d,20071029,000000,8809.91,8809.91,8759.40,8783.85,27245185, 0000
FirstMarket,d,20071030,000000,8783.87,8783.87,8753.46,8754.53,187205966, 0000
FirstMarket,d,20071031,000000,8754.50,8754.50,8717.95,8724.32,34640177, 0000
FirstMarket,d,20071103,000000,8724.37,8724.37,8672.81,8672.81,105034756, 0000
FirstMarket,d,20071104,000000,8673.03,8673.03,8607.38,8607.38,127153266, 0000
FirstMarket,d,20071105,000000,8607.47,8607.47,8565.44,8565.44,14907874, 0000
FirstMarket,d,20071107,000000,8565.44,8565.44,8546.94,8546.94,12701722, 0000
FirstMarket,d,20071110,000000,8546.96,8546.96,8531.54,8531.54,17824510, 0000
FirstMarket,d,20071111,000000,8531.55,8531.55,8505.74,8505.74,56301388, 0000
FirstMarket,d,20071112,000000,8505.74,8505.74,8479.30,8479.30,42013461, 0000
FirstMarket,d,20071113,000000,8479.24,8479.24,8462.19,8474.65,42663220, 0000
FirstMarket,d,20071114,000000,8474.42,8477.21,8459.32,8459.32,36979244, 0000
FirstMarket,d,20071117,000000,8459.39,8488.65,8458.94,8458.94,32347877, 0000
FirstMarket,d,20071118,000000,8458.95,8458.95,8417.13,8417.13,27754988, 0000
FirstMarket,d,20071119,000000,8417.13,8417.13,8382.28,8382.28,51654150, 0000
FirstMarket,d,20071120,000000,8382.31,8393.17,8368.14,8393.17,115355438, 0000
FirstMarket,d,20071121,000000,8393.19,8434.91,8391.80,8434.91,40557694, 0000
FirstMarket,d,20071124,000000,8435.04,8454.88,8435.04,8454.88,38376593, 0000
FirstMarket,d,20071125,000000,8454.88,8454.88,8401.23,8409.76,22233439, 0000
FirstMarket,d,20071126,000000,8409.78,8422.63,8384.13,8384.13,94132536, 0000
FirstMarket,d,20071127,000000,8384.17,8384.17,8362.34,8362.34,24626677, 0000
FirstMarket,d,20071128,000000,8362.43,8363.36,8351.21,8351.21,26596717, 0000
FirstMarket,d,20071201,000000,8351.38,8352.82,8331.16,8331.16,32217724, 0000
FirstMarket,d,20071202,000000,8331.19,8332.48,8194.85,8226.73,23856371, 0000
FirstMarket,d,20071203,000000,8226.75,8226.75,8171.35,8177.67,55187025, 0000
FirstMarket,d,20071204,000000,8177.65,8177.65,8150.50,8150.50,18498974, 0000
FirstMarket,d,20071205,000000,8150.50,8181.50,8143.08,8181.50,92101352, 0000
FirstMarket,d,20071208,000000,8181.74,8198.82,8181.39,8198.82,30854909, 0000
FirstMarket,d,20071209,000000,8199.03,8239.70,8199.03,8239.70,31504932, 0000
FirstMarket,d,20071210,000000,8239.91,8304.27,8239.91,8304.27,25162935, 0000
FirstMarket,d,20071211,000000,8304.56,8350.47,8304.56,8340.55,93174627, 0000
FirstMarket,d,20071212,000000,8340.76,8359.83,8340.76,8359.83,335434980, 0000
FirstMarket,d,20071215,000000,8359.83,8401.48,8359.83,8391.85,40817855, 0000
FirstMarket,d,20071216,000000,8391.88,8409.12,8386.75,8409.12,71340785, 0000
FirstMarket,d,20071217,000000,8409.24,8431.64,8400.66,8408.29,69337097, 0000
FirstMarket,d,20071218,000000,8408.31,8408.35,8391.25,8402.58,139268974, 0000
FirstMarket,d,20071219,000000,8402.59,8416.17,8384.06,8391.09,20932057, 0000
FirstMarket,d,20071222,000000,8391.13,8392.03,8358.34,8358.34,69454602, 0000
FirstMarket,d,20071223,000000,8358.50,8367.32,8356.62,8367.32,100961311, 0000
FirstMarket,d,20071224,000000,8367.33,8382.59,8367.33,8376.89,21339727, 0000
FirstMarket,d,20071225,000000,8376.92,8412.94,8376.92,8412.94,15839564, 0000
FirstMarket,d,20071226,000000,8412.95,8468.90,8412.95,8468.90,26432525, 0000
FirstMarket,d,20071230,000000,8468.93,8506.82,8468.93,8506.82,37432801, 0000
FirstMarket,d,20071231,000000,8506.82,8542.52,8506.82,8542.52,47535874, 0000
FirstMarket,d,20080101,000000,8542.55,8568.29,8542.52,8568.29,51553846, 0000
FirstMarket,d,20080102,000000,8568.31,8612.32,8568.31,8612.32,33322616, 0000
FirstMarket,d,20080105,000000,8612.45,8668.02,8611.24,8668.02,34534041, 0000
FirstMarket,d,20080106,000000,8668.05,8689.42,8668.05,8689.42,235681924, 0000
FirstMarket,d,20080108,000000,8689.17,8711.07,8689.17,8711.07,25724835, 0000
FirstMarket,d,20080109,000000,8711.09,8742.91,8711.09,8737.46,58378002, 0000
FirstMarket,d,20080112,000000,8737.59,8772.56,8737.59,8772.56,54140378, 0000
FirstMarket,d,20080113,000000,8772.62,8831.30,8772.62,8831.30,30816078, 0000
FirstMarket,d,20080114,000000,8831.45,8916.61,8831.45,8916.61,33577519, 0000
FirstMarket,d,20080115,000000,8916.62,9009.41,8916.62,9009.41,91633300, 0000
FirstMarket,d,20080116,000000,9009.47,9058.51,9009.47,9058.51,68396334, 0000
FirstMarket,d,20080120,000000,9058.78,9062.35,9039.55,9050.80,56316156, 0000
FirstMarket,d,20080121,000000,9051.62,9061.56,9036.63,9061.56,40191443, 0000
FirstMarket,d,20080122,000000,9060.56,9071.92,9047.76,9071.92,61022988, 0000
FirstMarket,d,20080123,000000,9072.02,9081.21,9069.91,9077.08,54228144, 0000
FirstMarket,d,20080126,000000,9077.31,9097.10,9077.31,9083.75,43882322, 0000
FirstMarket,d,20080127,000000,9083.77,9089.65,9063.37,9063.50,42202550, 0000
FirstMarket,d,20080128,000000,9063.50,9085.34,9058.50,9064.63,61404819, 0000
FirstMarket,d,20080129,000000,9064.78,9083.07,9058.95,9058.95,56725538, 0000
FirstMarket,d,20080130,000000,9059.02,9090.72,9056.06,9086.72,51512449, 0000
FirstMarket,d,20080202,000000,9086.84,9135.45,9086.84,9133.09,79270048, 0000
FirstMarket,d,20080203,000000,9133.14,9133.36,9094.45,9094.45,97679849, 0000
FirstMarket,d,20080204,000000,9094.58,9094.61,9060.17,9060.17,73143245, 0000
FirstMarket,d,20080205,000000,9060.18,9068.93,9056.37,9063.61,68810453, 0000
FirstMarket,d,20080206,000000,9060.09,9060.74,9044.45,9060.09,62343832, 0000
FirstMarket,d,20080209,000000,9043.39,9043.39,9025.68,9029.75,58444226, 0000
FirstMarket,d,20080210,000000,9028.75,9028.75,9007.78,9007.78,37005986, 0000
FirstMarket,d,20080212,000000,9007.43,9007.43,8980.07,8980.07,31925350, 0000
FirstMarket,d,20080213,000000,8979.66,8979.66,8934.23,8937.57,35776646, 0000
FirstMarket,d,20080216,000000,8937.64,8937.64,8912.27,8920.06,33387011, 0000
FirstMarket,d,20080217,000000,8920.10,8920.99,8902.33,8902.33,31499017, 0000
FirstMarket,d,20080218,000000,8902.50,8902.50,8880.01,8880.01,30535883, 0000
FirstMarket,d,20080219,000000,8880.01,8881.97,8873.12,8873.12,31249902, 0000
FirstMarket,d,20080220,000000,8873.23,8876.91,8870.26,8876.91,21612163, 0000
FirstMarket,d,20080223,000000,8876.94,8900.50,8876.94,8900.50,47742970, 0000
FirstMarket,d,20080224,000000,8900.50,8911.41,8900.50,8911.15,25028985, 0000
FirstMarket,d,20080225,000000,8911.15,8918.81,8911.15,8917.24,32021934, 0000
FirstMarket,d,20080226,000000,8917.28,8918.32,8843.20,8846.55,39572079, 0000
FirstMarket,d,20080227,000000,8846.62,8849.39,8818.76,8818.76,23628625, 0000
FirstMarket,d,20080301,000000,8818.76,8818.87,8795.44,8795.44,54827117, 0000
FirstMarket,d,20080302,000000,8795.61,8796.18,8777.48,8780.91,19281106, 0000
FirstMarket,d,20080303,000000,8780.99,8793.04,8775.43,8793.04,16197306, 0000
FirstMarket,d,20080304,000000,8793.11,8813.15,8791.69,8813.15,16609581, 0000
FirstMarket,d,20080305,000000,8813.18,8828.97,8810.64,8828.97,32779074, 0000
FirstMarket,d,20080309,000000,8829.13,8877.95,8827.64,8877.95,31790870, 0000
FirstMarket,d,20080310,000000,8878.30,8926.02,8876.33,8926.02,55323728, 0000
FirstMarket,d,20080311,000000,8926.06,8929.00,8925.27,8925.76,79110949, 0000
FirstMarket,d,20080312,000000,8925.75,8932.26,8925.75,8932.26,51617746, 0000
FirstMarket,d,20080315,000000,8932.49,8949.40,8919.47,8919.47,317385889, 0000
FirstMarket,d,20080316,000000,8919.79,8951.19,8919.79,8951.19,117754965, 0000
FirstMarket,d,20080317,000000,8951.19,8977.09,8948.83,8977.09,148720588, 0000
FirstMarket,d,20080318,000000,8977.18,9016.03,8977.18,9016.03,166603095, 0000
FirstMarket,d,20080324,000000,9016.06,9030.00,9015.39,9029.57,4050045, 0000
FirstMarket,d,20080326,000000,9029.57,9044.27,9029.57,9037.19,6995188, 0000
FirstMarket,d,20080329,000000,9037.19,9037.71,9021.74,9021.74,5819331, 0000
FirstMarket,d,20080330,000000,9021.74,9085.49,9021.74,9084.42,21493694, 0000
FirstMarket,d,20080402,000000,9084.43,9113.51,9084.43,9113.51,13968586, 0000
FirstMarket,d,20080405,000000,9113.51,9125.95,9113.51,9119.83,20303905, 0000
FirstMarket,d,20080406,000000,9119.93,9145.54,9119.93,9144.14,812879312, 0000
FirstMarket,d,20080407,000000,9144.23,9156.82,9143.04,9150.66,120642310, 0000
FirstMarket,d,20080408,000000,9150.67,9162.12,9134.96,9134.96,145637013, 0000
FirstMarket,d,20080409,000000,9134.97,9134.97,9085.55,9085.55,910059028, 0000
FirstMarket,d,20080412,000000,9085.55,9085.73,9057.21,9057.21,19595789, 0000
FirstMarket,d,20080413,000000,9057.29,9057.32,9032.97,9032.97,82895815, 0000
FirstMarket,d,20080414,000000,9032.98,9033.06,8989.54,8990.44,24832529, 0000
FirstMarket,d,20080415,000000,8990.31,8992.82,8979.83,8983.08,241080325, 0000
FirstMarket,d,20080416,000000,8983.09,8990.09,8983.09,8984.54,808858305, 0000
FirstMarket,d,20080419,000000,8984.61,8997.66,8982.87,8982.87,23792205, 0000
FirstMarket,d,20080420,000000,8982.97,8983.54,8953.22,8965.53,20305128, 0000
FirstMarket,d,20080421,000000,8965.52,8965.52,8930.00,8930.00,30185439, 0000
FirstMarket,d,20080422,000000,8930.02,8930.02,8911.37,8911.37,69716850, 0000
FirstMarket,d,20080423,000000,8911.19,8913.61,8898.33,8911.75,50428561, 0000
FirstMarket,d,20080426,000000,8911.77,8931.29,8905.84,8928.78,32463239, 0000
FirstMarket,d,20080427,000000,8928.79,8930.08,8913.08,8913.08,17461977, 0000
FirstMarket,d,20080428,000000,8913.10,8913.10,8898.44,8898.44,43330012, 0000
FirstMarket,d,20080429,000000,8898.49,8900.64,8885.01,8885.01,27745509, 0000
FirstMarket,d,20080430,000000,8885.03,8885.03,8880.56,8881.42,72744136, 0000
FirstMarket,d,20080503,000000,8881.50,8885.30,8880.48,8880.48,59417606, 0000
FirstMarket,d,20080504,000000,8880.57,8880.72,8861.21,8861.21,27860778, 0000
FirstMarket,d,20080505,000000,8861.22,8868.51,8852.92,8856.37,24030668, 0000
FirstMarket,d,20080506,000000,8856.80,8864.48,8856.80,8864.48,19781464, 0000
FirstMarket,d,20080507,000000,8864.53,8870.53,8864.53,8870.53,28797017, 0000
FirstMarket,d,20080510,000000,8870.66,8879.82,8870.66,8879.82,22952513, 0000
FirstMarket,d,20080511,000000,8879.90,8891.89,8879.90,8891.89,42260293, 0000
FirstMarket,d,20080512,000000,8892.04,8911.96,8891.80,8911.96,34984848, 0000
FirstMarket,d,20080513,000000,8912.04,8947.41,8912.04,8947.41,60974833, 0000
FirstMarket,d,20080514,000000,8947.49,8974.04,8947.49,8974.04,37694402, 0000
FirstMarket,d,20080517,000000,8974.05,8978.01,8973.83,8976.33,41344523, 0000
FirstMarket,d,20080518,000000,8976.33,8976.73,8969.88,8969.88,233402275, 0000
FirstMarket,d,20080519,000000,8969.95,8981.23,8968.08,8972.54,32781044, 0000
FirstMarket,d,20080520,000000,8972.55,8987.79,8968.59,8968.59,65082746, 0000
FirstMarket,d,20080521,000000,8968.65,9030.65,8968.65,9030.65,74444703, 0000
FirstMarket,d,20080524,000000,9030.71,9056.74,9030.71,9055.18,54141648, 0000
FirstMarket,d,20080525,000000,9055.23,9066.76,9055.23,9057.46,46314488, 0000
FirstMarket,d,20080526,000000,9057.54,9074.47,9057.54,9073.30,80920388, 0000
FirstMarket,d,20080527,000000,9073.39,9138.63,9073.39,9138.63,54842820, 0000
FirstMarket,d,20080528,000000,9138.71,9232.57,9138.71,9232.57,56031342, 0000
FirstMarket,d,20080531,000000,9232.57,9280.24,9232.57,9280.24,65898262, 0000
FirstMarket,d,20080601,000000,9280.24,9289.17,9237.40,9237.40,41092103, 0000
FirstMarket,d,20080602,000000,9237.44,9237.44,9188.87,9230.36,192735191, 0000
FirstMarket,d,20080608,000000,9230.36,9272.26,9230.36,9272.26,30976507, 0000
FirstMarket,d,20080609,000000,9272.26,9344.76,9272.26,9344.76,64185313, 0000
FirstMarket,d,20080610,000000,9315.92,9617.69,9315.92,9617.69,73387562, 0000
FirstMarket,d,20080611,000000,9617.69,9708.83,9617.69,9708.83,64590013, 0000
FirstMarket,d,20080614,000000,9709.00,9787.74,9709.00,9787.74,53618203, 0000
FirstMarket,d,20080615,000000,9788.32,9865.19,9788.32,9865.19,122530060, 0000
FirstMarket,d,20080616,000000,9865.59,9996.88,9865.59,9996.88,64111900, 0000
FirstMarket,d,20080617,000000,9997.31,10102.95,9997.31,10102.95,33614227, 0000
FirstMarket,d,20080618,000000,10103.64,10243.95,10103.64,10243.95,80335168, 0000
FirstMarket,d,20080621,000000,10243.95,10385.24,10243.95,10374.70,61152333, 0000
FirstMarket,d,20080622,000000,10374.98,10500.62,10374.98,10487.19,192257124, 0000
FirstMarket,d,20080623,000000,10487.38,10488.67,10465.62,10465.62,73505300, 0000
FirstMarket,d,20080624,000000,10465.77,10468.56,10411.05,10411.05,48650422, 0000
FirstMarket,d,20080625,000000,10410.81,10410.81,10356.74,10365.25,81880061, 0000
FirstMarket,d,20080628,000000,10365.51,10367.12,10330.96,10330.96,38668081, 0000
FirstMarket,d,20080629,000000,10330.99,10362.25,10318.79,10362.25,214231290, 0000
FirstMarket,d,20080630,000000,10362.32,10457.95,10362.32,10457.95,206213332, 0000
FirstMarket,d,20080701,000000,10457.95,10513.67,10457.95,10513.67,97508518, 0000
FirstMarket,d,20080702,000000,10513.16,10634.00,10513.16,10634.00,874769025, 0000
FirstMarket,d,20080705,000000,10634.09,11080.93,10634.09,11080.93,296181033, 0000
FirstMarket,d,20080706,000000,11081.06,11236.51,11081.06,11236.51,79812419, 0000
FirstMarket,d,20080707,000000,11236.59,11376.89,11236.47,11376.89,165757142, 0000
FirstMarket,d,20080708,000000,11376.92,11461.29,11376.92,11437.00,104728574, 0000
FirstMarket,d,20080709,000000,11437.15,11467.93,11437.15,11438.10,155914091, 0000
FirstMarket,d,20080712,000000,11438.11,11438.11,11362.34,11362.34,50959659, 0000
FirstMarket,d,20080713,000000,11362.34,11411.09,11343.06,11409.49,61004473, 0000
FirstMarket,d,20080714,000000,11409.49,11478.80,11409.49,11478.80,45054313, 0000
FirstMarket,d,20080715,000000,11478.84,11512.19,11454.45,11472.96,80210130, 0000
FirstMarket,d,20080719,000000,11473.02,11481.80,11449.74,11457.25,58771156, 0000
FirstMarket,d,20080720,000000,11457.27,11470.84,11384.11,11389.72,77463301, 0000
FirstMarket,d,20080721,000000,11389.77,11389.77,11182.50,11184.77,36428315, 0000
FirstMarket,d,20080722,000000,11184.83,11194.31,11160.49,11182.68,26592860, 0000
FirstMarket,d,20080723,000000,11182.69,11182.69,11095.43,11108.05,105595316, 0000
FirstMarket,d,20080726,000000,11108.10,11108.84,11027.71,11027.71,96287801, 0000
FirstMarket,d,20080727,000000,11027.72,11034.43,10972.85,10972.85,48096932, 0000
FirstMarket,d,20080728,000000,10972.80,11069.02,10972.04,11069.02,39811596, 0000
FirstMarket,d,20080729,000000,11069.05,11145.20,11069.05,11143.49,55552073, 0000
FirstMarket,d,20080802,000000,11143.49,11145.60,11104.45,11104.45,150700693, 0000
FirstMarket,d,20080803,000000,11104.51,11147.96,11094.34,11108.81,54816242, 0000
FirstMarket,d,20080804,000000,11108.81,11108.81,11088.55,11088.55,38365533, 0000
FirstMarket,d,20080805,000000,11088.33,11088.38,11044.12,11044.12,116118938, 0000
FirstMarket,d,20080806,000000,11044.18,11044.22,11004.48,11004.48,36809011, 0000
FirstMarket,d,20080809,000000,11004.62,11006.62,10969.97,10969.97,289404612, 0000
FirstMarket,d,20080810,000000,10969.97,11007.43,10959.58,10968.61,93930688, 0000
FirstMarket,d,20080811,000000,10968.63,10968.63,10931.47,10931.47,37926663, 0000
FirstMarket,d,20080812,000000,10931.47,10959.83,10894.50,10943.32,52351107, 0000
FirstMarket,d,20080813,000000,10943.32,10943.32,10836.27,10836.27,265067870, 0000
FirstMarket,d,20080816,000000,10837.24,10837.24,10763.03,10763.03,64610763, 0000
FirstMarket,d,20080818,000000,10763.03,10801.76,10740.80,10742.23,282224708, 0000
FirstMarket,d,20080819,000000,10742.27,10742.66,10659.90,10659.90,176529278, 0000
FirstMarket,d,20080820,000000,10659.90,10669.82,10597.98,10669.82,252707942, 0000
FirstMarket,d,20080823,000000,10669.82,10704.02,10656.49,10704.02,56379121, 0000
FirstMarket,d,20080824,000000,10704.06,10704.06,10645.97,10656.73,38495277, 0000
FirstMarket,d,20080825,000000,10656.77,10656.77,10595.19,10620.66,54182245, 0000
FirstMarket,d,20080826,000000,10620.66,10620.66,10578.60,10578.60,50131532, 0000
FirstMarket,d,20080827,000000,10578.59,10580.32,10526.79,10526.79,38071068, 0000
FirstMarket,d,20080830,000000,10526.83,10551.48,10516.38,10516.38,33291084, 0000
FirstMarket,d,20080831,000000,10516.38,10546.89,10506.86,10506.86,241539694, 0000
FirstMarket,d,20080901,000000,10506.87,10563.84,10417.54,10417.54,96609369, 0000
FirstMarket,d,20080902,000000,10417.54,10444.62,10399.51,10404.99,184264459, 0000
FirstMarket,d,20080903,000000,10405.85,10416.40,10387.30,10416.40,65793995, 0000
FirstMarket,d,20080906,000000,10416.40,10416.40,10369.43,10374.23,62882348, 0000
FirstMarket,d,20080907,000000,10374.23,10424.69,10296.14,10296.14,156246514, 0000
FirstMarket,d,20080908,000000,10296.14,10296.14,10218.00,10218.72,160913941, 0000
FirstMarket,d,20080909,000000,10218.72,10218.72,10186.02,10186.02,49124055, 0000
FirstMarket,d,20080910,000000,10185.88,10190.22,10153.52,10162.44,57511321, 0000
FirstMarket,d,20080913,000000,10162.58,10205.32,10112.55,10112.55,229414032, 0000
FirstMarket,d,20080914,000000,10112.56,10112.56,10058.47,10059.73,51684921, 0000
FirstMarket,d,20080915,000000,10059.75,10078.74,10052.96,10078.74,76735192, 0000
FirstMarket,d,20080916,000000,10078.76,10135.67,10078.76,10135.67,68482280, 0000
FirstMarket,d,20080917,000000,10135.78,10195.03,10135.78,10195.03,108070571, 0000
FirstMarket,d,20080920,000000,10195.99,10239.70,10192.73,10228.02,121611290, 0000
FirstMarket,d,20080921,000000,10231.37,10257.65,10172.01,10186.71,125639688, 0000
FirstMarket,d,20080923,000000,10186.52,10248.73,10179.31,10236.56,138977045, 0000
FirstMarket,d,20080924,000000,10236.37,10240.16,10200.17,10214.57,82921235, 0000
FirstMarket,d,20080927,000000,10214.68,10214.68,10147.94,10148.79,86171237, 0000
FirstMarket,d,20080928,000000,10148.79,10148.79,10116.31,10144.09,85096765, 0000
FirstMarket,d,20080929,000000,10144.09,10151.36,10140.38,10147.32,83962496, 0000
FirstMarket,d,20080930,000000,10146.30,10152.59,10117.91,10117.91,47938287, 0000
FirstMarket,d,20081004,000000,10117.92,10117.92,10040.00,10040.00,37428295, 0000
FirstMarket,d,20081005,000000,10040.05,10040.06,9979.20,9979.20,215150908, 0000
FirstMarket,d,20081006,000000,9979.24,9979.32,9916.41,9916.41,127596888, 0000
FirstMarket,d,20081007,000000,9916.41,9916.50,9839.78,9839.78,46624661, 0000
FirstMarket,d,20081008,000000,9839.70,9839.70,9769.62,9769.62,103559674, 0000
FirstMarket,d,20081011,000000,9769.63,9769.68,9669.63,9669.63,52711236, 0000
FirstMarket,d,20081012,000000,9669.63,9669.63,9583.29,9583.29,127909657, 0000
FirstMarket,d,20081013,000000,9583.29,9583.29,9574.24,9575.04,34363956, 0000
FirstMarket,d,20081014,000000,9575.04,9581.43,9563.40,9563.40,25767110, 0000
FirstMarket,d,20081015,000000,9563.54,9568.95,9561.28,9561.78,22617306, 0000
FirstMarket,d,20081018,000000,9561.78,9599.48,9557.92,9572.68,67264353, 0000
FirstMarket,d,20081019,000000,9572.70,9608.68,9566.19,9573.30,70273390, 0000
FirstMarket,d,20081020,000000,9573.30,9573.30,9335.83,9335.83,36907877, 0000
FirstMarket,d,20081021,000000,9335.87,9374.71,9332.18,9352.24,56554071, 0000
FirstMarket,d,20081022,000000,9352.29,9374.41,9347.65,9350.72,48112381, 0000
FirstMarket,d,20081026,000000,9350.78,9350.84,8753.58,8753.58,45838513, 0000
FirstMarket,d,20081027,000000,8753.63,8769.97,8730.92,8730.92,44057099, 0000
FirstMarket,d,20081028,000000,8730.96,8757.01,8730.96,8742.27,31002874, 0000
FirstMarket,d,20081029,000000,8741.47,8741.50,8701.75,8701.75,26790459, 0000
FirstMarket,d,20081101,000000,8701.79,8701.79,8638.43,8638.43,36539085, 0000
FirstMarket,d,20081102,000000,8638.43,8638.49,8607.54,8607.54,30464226, 0000
FirstMarket,d,20081103,000000,8607.82,8623.84,8601.23,8601.23,15075913, 0000
FirstMarket,d,20081104,000000,8601.55,8632.42,8601.55,8632.42,44430525, 0000
FirstMarket,d,20081105,000000,8632.47,8656.54,8630.33,8631.90,72607408, 0000
FirstMarket,d,20081108,000000,8631.95,8639.82,8608.13,8621.86,53799674, 0000
FirstMarket,d,20081109,000000,8621.86,8621.86,8531.10,8531.10,57934293, 0000
FirstMarket,d,20081110,000000,8531.11,8531.11,8462.21,8462.21,99160603, 0000
FirstMarket,d,20081111,000000,8462.21,8462.21,8431.43,8431.43,26985845, 0000
FirstMarket,d,20081112,000000,8431.47,8460.57,8431.47,8450.64,42939377, 0000
FirstMarket,d,20081115,000000,8450.65,8466.46,8398.98,8398.98,48967374, 0000
FirstMarket,d,20081116,000000,8398.84,8409.40,8377.44,8377.44,96329143, 0000
FirstMarket,d,20081117,000000,8377.45,8397.13,8346.61,8346.61,42574586, 0000
FirstMarket,d,20081118,000000,8346.43,8346.71,8319.45,8319.45,14138272, 0000
FirstMarket,d,20081119,000000,8319.50,8320.57,8313.34,8313.34,24354543, 0000
FirstMarket,d,20081122,000000,8313.17,8313.32,8268.65,8268.65,39232367, 0000
FirstMarket,d,20081123,000000,8268.65,8268.65,8200.26,8200.26,45818458, 0000
FirstMarket,d,20081124,000000,8200.28,8200.28,8143.01,8143.01,9256140, 0000
FirstMarket,d,20081125,000000,8143.02,8143.02,8072.38,8072.38,9446080, 0000
FirstMarket,d,20081126,000000,8072.39,8072.39,8035.65,8035.65,16189079, 0000
FirstMarket,d,20081129,000000,8035.66,8035.66,7971.65,7971.65,51637204, 0000
FirstMarket,d,20081130,000000,7971.65,7971.65,7911.36,7911.36,214286046, 0000
FirstMarket,d,20081201,000000,7911.37,7911.42,7838.88,7838.88,13493312, 0000
FirstMarket,d,20081202,000000,7838.91,7838.91,7753.67,7753.67,13305170, 0000
FirstMarket,d,20081203,000000,7753.71,7753.71,7669.04,7669.04,636801828, 0000
FirstMarket,d,20081206,000000,7600.10,7600.10,7600.10,7600.10,5365149, 0000
FirstMarket,d,20081207,000000,7600.00,7600.00,7551.00,7551.60,9387447, 0000
FirstMarket,d,20081208,000000,7551.60,7551.60,7508.60,7518.40,12985066, 0000
FirstMarket,d,20081210,000000,7518.40,7518.40,7450.50,7450.50,14260226, 0000
FirstMarket,d,20081213,000000,7450.50,7450.50,7398.70,7398.70,29614940, 0000
FirstMarket,d,20081214,000000,7398.70,7398.70,7333.70,7333.70,16240707, 0000
FirstMarket,d,20081215,000000,7333.70,7333.70,7312.80,7312.80,10863719, 0000
FirstMarket,d,20081216,000000,7312.80,7312.80,7288.20,7290.70,8864206, 0000
FirstMarket,d,20081220,000000,7290.70,7290.70,7274.70,7277.50,8056956, 0000
FirstMarket,d,20081221,000000,7277.50,7280.00,7270.70,7270.70,22206461, 0000
FirstMarket,d,20081222,000000,7270.70,7270.70,7249.30,7249.30,16139001, 0000
FirstMarket,d,20081223,000000,7249.30,7249.30,7223.60,7224.40,4927327, 0000
FirstMarket,d,20081224,000000,7224.40,7224.40,7210.90,7212.30,8065281, 0000
FirstMarket,d,20081227,000000,7212.30,7212.30,7202.20,7202.40,33388986, 0000
FirstMarket,d,20081228,000000,7202.40,7202.40,7173.40,7173.40,17140959, 0000
FirstMarket,d,20081229,000000,7173.40,7173.40,7140.10,7141.50,26504899, 0000
FirstMarket,d,20081230,000000,7141.50,7141.50,7104.50,7105.00,25955178, 0000
FirstMarket,d,20081231,000000,7105.00,7105.00,7063.60,7064.00,12801041, 0000
FirstMarket,d,20090103,000000,7064.00,7064.90,7045.00,7049.80,12310685, 0000
FirstMarket,d,20090104,000000,7049.80,7049.80,7026.00,7026.80,7745048, 0000
FirstMarket,d,20090105,000000,7026.80,7026.80,7006.30,7006.30,32044076, 0000
FirstMarket,d,20090110,000000,7006.30,7006.30,6986.20,6986.20,13232863, 0000
FirstMarket,d,20090111,000000,6986.20,6986.20,6952.70,6953.60,15569707, 0000
FirstMarket,d,20090112,000000,6953.60,6953.60,6929.30,6930.40,36211816, 0000
FirstMarket,d,20090113,000000,6930.40,6932.60,6871.10,6873.50,17015178, 0000
FirstMarket,d,20090114,000000,6873.50,6881.20,6863.00,6866.60,20066838, 0000
FirstMarket,d,20090117,000000,6866.60,6867.40,6859.10,6867.40,38113740, 0000
FirstMarket,d,20090118,000000,6867.40,6869.50,6857.60,6867.60,39261491, 0000
FirstMarket,d,20090119,000000,6867.60,6879.80,6857.80,6879.80,11928375, 0000
FirstMarket,d,20090120,000000,6879.80,6900.60,6879.80,6896.70,12687760, 0000
FirstMarket,d,20090121,000000,6896.70,6918.80,6894.30,6912.70,13315620, 0000
FirstMarket,d,20090124,000000,6912.70,6963.10,6912.70,6958.70,99946921, 0000
FirstMarket,d,20090125,000000,6958.70,6958.70,6926.20,6927.30,24364983, 0000
FirstMarket,d,20090126,000000,6927.30,6927.30,6915.60,6917.20,19711990, 0000
FirstMarket,d,20090127,000000,6917.20,6923.20,6915.40,6923.20,23768484, 0000
FirstMarket,d,20090128,000000,6923.20,6930.70,6913.70,6914.00,19288215, 0000
FirstMarket,d,20090131,000000,6914.00,6928.60,6914.00,6928.30,16278027, 0000
FirstMarket,d,20090201,000000,6928.30,6937.90,6905.90,6912.00,41805893, 0000
FirstMarket,d,20090202,000000,6912.00,6922.80,6912.00,6913.30,20953764, 0000
FirstMarket,d,20090203,000000,6913.30,6913.40,6894.00,6894.00,16523286, 0000
FirstMarket,d,20090204,000000,6894.00,6894.00,6867.80,6872.40,17456699, 0000
FirstMarket,d,20090207,000000,6872.40,6872.40,6857.40,6857.40,21984814, 0000
FirstMarket,d,20090208,000000,6857.40,6858.10,6838.10,6838.20,18632687, 0000
FirstMarket,d,20090209,000000,6838.20,6838.20,6820.70,6820.90,16484737, 0000
FirstMarket,d,20090211,000000,6820.90,6831.10,6820.70,6826.60,9028322, 0000
FirstMarket,d,20090214,000000,6826.60,6828.90,6812.90,6813.00,10349270, 0000
FirstMarket,d,20090215,000000,6813.00,6816.60,6807.10,6807.10,10756929, 0000
FirstMarket,d,20090217,000000,6807.10,6807.10,6785.90,6785.90,20343865, 0000
FirstMarket,d,20090218,000000,6785.90,6785.90,6772.20,6772.20,340521588, 0000
FirstMarket,d,20090221,000000,6772.20,6772.20,6749.90,6749.90,348811041, 0000
FirstMarket,d,20090222,000000,6749.90,6749.90,6683.10,6689.70,41986005, 0000
FirstMarket,d,20090223,000000,6689.70,6689.70,6658.60,6658.60,29979326, 0000
FirstMarket,d,20090225,000000,6658.60,6658.60,6641.90,6641.90,114913587, 0000
FirstMarket,d,20090228,000000,6641.90,6641.90,6632.00,6632.00,114257553, 0000
FirstMarket,d,20090301,000000,6632.00,6632.00,6617.20,6617.40,54370053, 0000
FirstMarket,d,20090302,000000,6617.40,6617.40,6607.40,6608.00,18039113, 0000
FirstMarket,d,20090303,000000,6608.00,6608.00,6596.70,6596.70,10897038, 0000
FirstMarket,d,20090304,000000,6596.70,6596.70,6580.80,6581.10,13234025, 0000
FirstMarket,d,20090307,000000,6581.10,6581.10,6530.00,6530.00,13965017, 0000
FirstMarket,d,20090308,000000,6530.00,6530.00,6510.80,6511.20,16112269, 0000
FirstMarket,d,20090309,000000,6511.20,6511.40,6495.20,6495.20,11850807, 0000
FirstMarket,d,20090310,000000,6495.20,6537.60,6489.80,6534.30,17911919, 0000
FirstMarket,d,20090311,000000,6534.30,6538.00,6528.50,6532.40,43104921, 0000
FirstMarket,d,20090314,000000,6532.40,6534.20,6522.70,6524.70,44047081, 0000
FirstMarket,d,20090316,000000,6524.70,6529.60,6367.70,6389.40,74118049, 0000
FirstMarket,d,20090317,000000,6389.40,6395.00,6383.20,6389.80,86236193, 0000
FirstMarket,d,20090318,000000,6389.80,6394.20,6371.50,6383.70,79173584, 0000
FirstMarket,d,20090325,000000,6383.70,6384.30,6381.40,6383.80,7270293, 0000
FirstMarket,d,20090328,000000,6383.80,6386.70,6381.60,6386.70,9971787, 0000
FirstMarket,d,20090329,000000,6386.70,6386.70,6368.00,6373.50,17831316, 0000
FirstMarket,d,20090330,000000,6373.50,6389.30,6373.00,6389.00,12184797, 0000
FirstMarket,d,20090331,000000,6389.00,6404.60,6389.00,6402.00,28913762, 0000
FirstMarket,d,20090404,000000,6402.00,6415.10,6399.70,6415.10,20377237, 0000
FirstMarket,d,20090405,000000,6415.10,6429.10,6408.80,6429.10,37681643, 0000
FirstMarket,d,20090406,000000,6429.10,6468.40,6429.10,6468.20,25357793, 0000
FirstMarket,d,20090407,000000,6468.20,6494.40,6468.20,6494.30,31953138, 0000
FirstMarket,d,20090408,000000,6494.30,6527.30,6494.30,6527.30,21716169, 0000
FirstMarket,d,20090411,000000,6527.30,6570.80,6527.30,6570.80,20406576, 0000
FirstMarket,d,20090412,000000,6570.80,6591.70,6570.80,6591.70,48299633, 0000
FirstMarket,d,20090413,000000,6591.70,6617.80,6591.70,6617.80,47194954, 0000
FirstMarket,d,20090414,000000,6617.80,6672.80,6617.80,6672.70,67394314, 0000
FirstMarket,d,20090415,000000,6672.70,6681.90,6667.10,6671.20,34602436, 0000
FirstMarket,d,20090418,000000,6671.20,6707.50,6670.40,6707.50,51755366, 0000
FirstMarket,d,20090419,000000,6707.50,6761.20,6707.50,6761.10,61065002, 0000
FirstMarket,d,20090420,000000,6761.10,6841.00,6761.10,6841.00,91503454, 0000
FirstMarket,d,20090421,000000,6841.00,6844.10,6841.00,6844.10,6430851, 0000
FirstMarket,d,20090422,000000,6844.10,6874.50,6844.10,6874.50,36141973, 0000
FirstMarket,d,20090425,000000,6874.50,6895.70,6865.60,6866.40,29349885, 0000
FirstMarket,d,20090426,000000,6866.40,6920.10,6866.40,6898.20,51339828, 0000
FirstMarket,d,20090427,000000,6898.20,6910.10,6897.80,6905.60,33587199, 0000
FirstMarket,d,20090428,000000,6905.60,6920.50,6905.60,6908.20,33636720, 0000
FirstMarket,d,20090429,000000,6908.20,6927.60,6908.20,6913.70,26801993, 0000
FirstMarket,d,20090502,000000,6913.70,6929.20,6893.70,6926.90,30820457, 0000
FirstMarket,d,20090503,000000,6926.90,6973.40,6926.90,6963.30,49107269, 0000
FirstMarket,d,20090504,000000,6963.30,7018.30,6963.30,7017.70,32398573, 0000
FirstMarket,d,20090505,000000,7017.70,7081.50,7017.70,7078.70,55670896, 0000
FirstMarket,d,20090506,000000,7078.70,7152.10,7078.70,7152.10,45354823, 0000
FirstMarket,d,20090509,000000,7152.10,7251.20,7152.10,7251.20,41463923, 0000
FirstMarket,d,20090510,000000,7251.20,7306.10,7251.20,7306.10,54305997, 0000
FirstMarket,d,20090511,000000,7306.10,7365.10,7306.10,7364.40,206358083, 0000
FirstMarket,d,20090512,000000,7364.40,7370.70,7337.70,7339.40,83222457, 0000
FirstMarket,d,20090513,000000,7339.40,7339.40,7293.20,7299.30,63016144, 0000
FirstMarket,d,20090516,000000,7299.30,7299.30,7241.70,7245.80,66449330, 0000
FirstMarket,d,20090517,000000,7245.80,7285.30,7208.70,7269.30,77692886, 0000
FirstMarket,d,20090518,000000,7269.30,7315.20,7269.30,7311.70,664678891, 0000
FirstMarket,d,20090519,000000,7311.70,7324.90,7296.30,7296.30,185534072, 0000
FirstMarket,d,20090520,000000,7296.30,7339.90,7296.30,7334.60,135466762, 0000
FirstMarket,d,20090523,000000,7334.60,7359.10,7334.60,7356.80,37406710, 0000
FirstMarket,d,20090524,000000,7356.80,7359.00,7323.90,7327.80,180338975, 0000
FirstMarket,d,20090525,000000,7327.80,7327.80,7280.80,7280.80,84744126, 0000
FirstMarket,d,20090526,000000,7280.80,7280.80,7246.00,7246.00,102203898, 0000
FirstMarket,d,20090527,000000,7246.00,7266.90,7246.00,7266.90,38640497, 0000
FirstMarket,d,20090530,000000,7266.90,7311.40,7266.90,7311.40,56804336, 0000
FirstMarket,d,20090531,000000,7311.40,7314.70,7306.70,7314.20,72915529, 0000
FirstMarket,d,20090601,000000,7314.20,7326.60,7313.90,7319.20,81566709, 0000
FirstMarket,d,20090602,000000,7319.20,7346.80,7319.20,7346.80,45915979, 0000
FirstMarket,d,20090603,000000,7346.80,7395.60,7346.80,7395.60,57754313, 0000
FirstMarket,d,20090606,000000,7395.60,7429.80,7395.60,7429.80,92923206, 0000
FirstMarket,d,20090607,000000,7429.80,7507.60,7429.80,7507.60,124404270, 0000
FirstMarket,d,20090608,000000,7507.60,7547.30,7507.60,7547.30,64236734, 0000
FirstMarket,d,20090609,000000,7547.30,7589.50,7547.30,7589.50,1028589854, 0000
FirstMarket,d,20090610,000000,7589.50,7651.60,7589.50,7651.60,104157859, 0000
FirstMarket,d,20090613,000000,7651.60,7695.00,7651.60,7675.90,199765712, 0000
FirstMarket,d,20090614,000000,7675.90,7681.80,7623.60,7623.60,120040590, 0000
FirstMarket,d,20090615,000000,7623.60,7623.60,7611.30,7611.30,69843995, 0000
FirstMarket,d,20090616,000000,7611.30,7611.30,7586.00,7586.00,47141335, 0000
FirstMarket,d,20090617,000000,7586.00,7586.00,7564.00,7564.00,35105916, 0000
FirstMarket,d,20090620,000000,7564.00,7564.00,7559.00,7560.30,21176477, 0000
FirstMarket,d,20090621,000000,7560.30,7568.60,7560.30,7568.20,17751115, 0000
FirstMarket,d,20090622,000000,7568.20,7572.60,7554.10,7556.30,63800809, 0000
FirstMarket,d,20090623,000000,7556.30,7646.90,7556.30,7644.10,80054993, 0000
FirstMarket,d,20090624,000000,7644.10,7653.60,7642.10,7642.50,73202809, 0000
FirstMarket,d,20090627,000000,7642.50,7646.60,7641.30,7645.10,84873498, 0000
FirstMarket,d,20090628,000000,7645.10,7660.30,7642.40,7654.20,95444769, 0000
FirstMarket,d,20090629,000000,7654.20,7663.70,7654.20,7659.60,51063216, 0000
FirstMarket,d,20090630,000000,7659.60,7679.10,7657.70,7679.10,41586969, 0000
FirstMarket,d,20090701,000000,7679.10,7764.20,7679.10,7755.00,60436888, 0000
FirstMarket,d,20090704,000000,7755.00,7769.90,7753.60,7753.60,54887068, 0000
FirstMarket,d,20090705,000000,7753.60,7753.60,7730.20,7730.20,68185513, 0000
FirstMarket,d,20090707,000000,7730.20,7740.50,7730.20,7734.80,31330911, 0000
FirstMarket,d,20090711,000000,7734.80,7742.30,7712.40,7712.40,61488531, 0000
FirstMarket,d,20090712,000000,7712.40,7712.40,7679.10,7679.10,105875473, 0000
FirstMarket,d,20090713,000000,7679.10,7679.10,7602.80,7606.50,66173449, 0000
FirstMarket,d,20090714,000000,7606.50,7632.80,7606.50,7627.60,169737075, 0000
FirstMarket,d,20090715,000000,7627.60,7654.20,7627.60,7647.70,197484763, 0000
FirstMarket,d,20090718,000000,7647.70,7694.40,7647.70,7694.10,179169451, 0000
FirstMarket,d,20090719,000000,7694.10,7722.60,7694.10,7722.60,35369781, 0000
FirstMarket,d,20090721,000000,7722.60,7727.80,7719.20,7727.80,22828088, 0000
FirstMarket,d,20090722,000000,7727.80,7736.70,7727.80,7736.00,21062577, 0000
FirstMarket,d,20090725,000000,7736.00,7736.00,7733.30,7733.30,7836033, 0000
FirstMarket,d,20090726,000000,7733.30,7768.70,7729.90,7736.10,67444913, 0000
FirstMarket,d,20090727,000000,7736.10,7909.70,7723.20,7909.60,84940204, 0000
FirstMarket,d,20090728,000000,7909.60,7936.20,7909.60,7934.90,77523491, 0000
FirstMarket,d,20090729,000000,7934.90,7973.00,7934.90,7969.80,216147590, 0000
FirstMarket,d,20090801,000000,7969.80,8010.60,7969.80,8009.20,41859242, 0000
FirstMarket,d,20090802,000000,8009.20,8027.70,8009.20,8027.60,39223407, 0000
FirstMarket,d,20090803,000000,8027.60,8036.10,8027.60,8031.90,60596862, 0000
FirstMarket,d,20090804,000000,8031.90,8063.10,8031.90,8057.10,133348195, 0000
FirstMarket,d,20090805,000000,8057.10,8097.50,8057.10,8097.50,70910952, 0000
FirstMarket,d,20090808,000000,8097.50,8170.30,8097.50,8170.30,65602299, 0000
FirstMarket,d,20090809,000000,8170.30,8203.50,8170.30,8203.50,68639346, 0000
FirstMarket,d,20090810,000000,8203.50,8264.90,8203.50,8261.90,143826725, 0000
FirstMarket,d,20090811,000000,8261.90,8273.60,8261.90,8271.50,82709548, 0000
FirstMarket,d,20090812,000000,8271.50,8310.30,8271.50,8310.30,121135079, 0000
FirstMarket,d,20090815,000000,8310.30,8361.40,8310.30,8361.40,40022222, 0000
FirstMarket,d,20090816,000000,8361.40,8428.00,8361.40,8428.00,109296715, 0000
FirstMarket,d,20090817,000000,8428.00,8488.60,8428.00,8488.60,130841329, 0000
FirstMarket,d,20090818,000000,8488.60,8533.50,8488.60,8527.00,138236602, 0000
FirstMarket,d,20090819,000000,8527.00,8569.20,8527.00,8569.20,75585249, 0000
FirstMarket,d,20090822,000000,8569.20,8642.30,8569.20,8642.30,53766958, 0000
FirstMarket,d,20090823,000000,8642.30,8696.20,8642.30,8696.20,35760936, 0000
FirstMarket,d,20090824,000000,8696.20,8757.30,8696.20,8757.30,75477296, 0000
FirstMarket,d,20090825,000000,8757.30,8994.80,8757.30,8994.80,153065967, 0000
FirstMarket,d,20090826,000000,8994.80,9742.20,8994.80,9583.30,202922712, 0000
FirstMarket,d,20090829,000000,9583.30,9734.80,9583.30,9731.40,264456839, 0000
FirstMarket,d,20090830,000000,9731.40,9747.60,9690.60,9692.60,131357138, 0000
FirstMarket,d,20090831,000000,9692.60,9698.90,9673.90,9698.90,191528417, 0000
FirstMarket,d,20090901,000000,9698.90,9742.00,9697.50,9742.00,84217600, 0000
FirstMarket,d,20090902,000000,9742.00,9762.50,9742.00,9746.50,93076625, 0000
FirstMarket,d,20090905,000000,9746.50,9750.30,9652.60,9679.70,66246656, 0000
FirstMarket,d,20090906,000000,9679.70,9679.70,9637.90,9637.90,69577268, 0000
FirstMarket,d,20090907,000000,9637.90,9637.90,9576.80,9593.00,49051614, 0000
FirstMarket,d,20090908,000000,9593.00,9644.40,9593.00,9644.40,45087493, 0000
FirstMarket,d,20090909,000000,9644.40,9713.20,9644.40,9713.20,54719850, 0000
FirstMarket,d,20090912,000000,9713.20,9713.20,9713.20,9713.20,7039976, 0000
FirstMarket,d,20090913,000000,9713.20,9713.20,9656.10,9656.70,44916197, 0000
FirstMarket,d,20090914,000000,9656.70,9656.70,9599.90,9616.00,130458917, 0000
FirstMarket,d,20090915,000000,9616.00,9616.00,9539.90,9539.90,53149767, 0000
FirstMarket,d,20090916,000000,9539.90,9539.90,9477.40,9477.40,47668590, 0000
FirstMarket,d,20090919,000000,9477.40,9477.40,9430.40,9453.70,84326630, 0000
FirstMarket,d,20090920,000000,9453.70,9453.70,9453.70,9453.70,0, 0000
FirstMarket,d,20090921,000000,9453.70,9467.70,9452.40,9467.30,88145631, 0000
FirstMarket,d,20090922,000000,9467.30,9499.00,9428.70,9499.00,167161956, 0000
FirstMarket,d,20090923,000000,9499.00,9585.20,9499.00,9585.20,70327610, 0000
FirstMarket,d,20090926,000000,9585.20,9638.70,9585.20,9623.00,114165940, 0000
FirstMarket,d,20090927,000000,9623.00,9679.80,9602.80,9602.90,142617542, 0000
FirstMarket,d,20090928,000000,9602.90,9603.20,9577.40,9577.40,56353885, 0000
FirstMarket,d,20090929,000000,9577.40,9603.90,9557.20,9558.80,74474803, 0000
FirstMarket,d,20090930,000000,9558.80,9565.40,9527.40,9530.60,67208882, 0000
FirstMarket,d,20091003,000000,9530.60,9639.40,9530.60,9639.40,85007450, 0000
FirstMarket,d,20091004,000000,9639.40,9699.20,9639.40,9680.30,160944803, 0000
FirstMarket,d,20091005,000000,9680.30,9696.40,9678.50,9682.80,117332717, 0000
FirstMarket,d,20091006,000000,9682.80,9718.00,9663.40,9718.00,136092912, 0000
FirstMarket,d,20091007,000000,9718.00,9797.20,9718.00,9797.20,138566637, 0000
FirstMarket,d,20091010,000000,9797.20,9852.50,9797.20,9847.20,138865053, 0000
FirstMarket,d,20091011,000000,9847.20,9855.20,9824.20,9824.20,202541992, 0000
FirstMarket,d,20091012,000000,9824.20,9837.80,9799.60,9799.60,226235517, 0000
FirstMarket,d,20091013,000000,9799.60,9810.70,9775.10,9801.00,152277096, 0000
FirstMarket,d,20091017,000000,9801.00,9805.10,9785.00,9791.20,78798234, 0000
FirstMarket,d,20091018,000000,9791.20,9797.90,9779.70,9779.70,112214869, 0000
FirstMarket,d,20091019,000000,9779.70,9842.70,9779.70,9842.20,718211385, 0000
FirstMarket,d,20091020,000000,9842.20,9930.00,9842.20,9930.00,167586747, 0000
FirstMarket,d,20091021,000000,9930.00,10022.40,9930.00,10021.20,96021764, 0000
FirstMarket,d,20091024,000000,10021.20,10081.80,10021.20,10080.40,133872550, 0000
FirstMarket,d,20091025,000000,10080.40,10167.50,10080.40,10167.50,120018391, 0000
FirstMarket,d,20091026,000000,10167.50,10186.60,10151.00,10186.60,288349959, 0000
FirstMarket,d,20091027,000000,10186.60,10200.60,10171.90,10177.60,113477229, 0000
FirstMarket,d,20091028,000000,10177.60,10230.50,10176.50,10230.00,130085761, 0000
FirstMarket,d,20091031,000000,10230.00,10308.30,10230.00,10298.60,101257193, 0000
FirstMarket,d,20091101,000000,10298.60,10355.40,10298.60,10355.40,125385211, 0000
FirstMarket,d,20091102,000000,10355.40,10355.40,10321.00,10329.30,312293049, 0000
FirstMarket,d,20091103,000000,10329.30,10329.30,10296.10,10296.10,127039539, 0000
FirstMarket,d,20091104,000000,10296.10,10351.80,10296.10,10327.30,160542823, 0000
FirstMarket,d,20091107,000000,10327.30,10386.80,10327.30,10378.10,130633611, 0000
FirstMarket,d,20091108,000000,10378.10,10383.30,10356.50,10374.10,242906012, 0000
FirstMarket,d,20091109,000000,10374.10,10435.00,10374.10,10394.90,160766362, 0000
FirstMarket,d,20091110,000000,10394.90,10394.90,10251.90,10251.90,103076910, 0000
FirstMarket,d,20091111,000000,10251.90,10259.50,10214.80,10214.80,148940918, 0000
FirstMarket,d,20091114,000000,10214.80,10262.20,10214.80,10220.80,98146722, 0000
FirstMarket,d,20091115,000000,10220.80,10249.70,10174.30,10174.30,154030770, 0000
FirstMarket,d,20091116,000000,10174.30,10185.10,10144.40,10144.50,119292960, 0000
FirstMarket,d,20091117,000000,10144.50,10144.50,10044.10,10044.30,176965402, 0000
FirstMarket,d,20091118,000000,10044.30,10044.30,9995.00,9997.30,87706666, 0000
FirstMarket,d,20091121,000000,9997.30,9997.30,9924.20,9924.20,77615639, 0000
FirstMarket,d,20091122,000000,9924.20,9924.20,9856.70,9856.70,56900104, 0000
FirstMarket,d,20091123,000000,9856.70,9859.30,9836.50,9859.20,140496636, 0000
FirstMarket,d,20091124,000000,9859.20,9935.30,9859.20,9935.30,78326803, 0000
FirstMarket,d,20091125,000000,9935.30,9975.00,9935.30,9964.00,83444291, 0000
FirstMarket,d,20091129,000000,9964.00,9964.00,9909.30,9909.30,33975198, 0000
FirstMarket,d,20091130,000000,9909.30,9909.30,9850.50,9850.50,33305521, 0000
FirstMarket,d,20091201,000000,9850.50,9850.50,9811.80,9811.80,67214757, 0000
FirstMarket,d,20091202,000000,9811.80,9822.60,9799.80,9799.80,59195776, 0000
FirstMarket,d,20091205,000000,9799.80,9799.80,9788.40,9789.10,31445200, 0000
FirstMarket,d,20091207,000000,9789.10,9811.00,9789.10,9809.10,41493595, 0000
FirstMarket,d,20091208,000000,9809.10,9811.00,9781.40,9781.40,28636499, 0000
FirstMarket,d,20091209,000000,9781.40,9781.40,9722.60,9722.60,42099260, 0000
FirstMarket,d,20091212,000000,9722.60,9722.60,9658.30,9658.30,32719140, 0000
FirstMarket,d,20091213,000000,9658.30,9658.30,9606.20,9606.20,48662272, 0000
FirstMarket,d,20091214,000000,9606.20,9607.00,9575.50,9575.50,26952488, 0000
FirstMarket,d,20091215,000000,9575.50,9575.50,9320.60,9324.10,48717867, 0000
FirstMarket,d,20091216,000000,9324.10,9324.10,9243.10,9243.10,58289674, 0000
FirstMarket,d,20091219,000000,9243.10,9243.10,9196.20,9212.90,47610265, 0000
FirstMarket,d,20091220,000000,9212.90,9247.00,9201.20,9247.00,54677384, 0000
FirstMarket,d,20091221,000000,9247.00,9278.80,9232.80,9252.20,76545116, 0000
FirstMarket,d,20091222,000000,9252.20,9257.80,9219.20,9219.20,52207358, 0000
FirstMarket,d,20091223,000000,9219.20,9219.20,9207.90,9209.80,89369843, 0000
FirstMarket,d,20091228,000000,9209.80,9220.00,9193.20,9193.20,36557488, 0000
FirstMarket,d,20091229,000000,9193.20,9196.40,9189.70,9190.60,38775562, 0000
FirstMarket,d,20091230,000000,9190.60,9219.40,9190.60,9219.40,40669533, 0000
FirstMarket,d,20100102,000000,9219.40,9293.00,9219.40,9293.00,49360764, 0000
FirstMarket,d,20100103,000000,9293.00,9347.30,9293.00,9337.50,94324400, 0000
FirstMarket,d,20100104,000000,9337.50,9337.50,9298.90,9298.90,53078944, 0000
FirstMarket,d,20100105,000000,9298.90,9324.40,9298.60,9314.50,54284380, 0000
FirstMarket,d,20100106,000000,9314.50,9374.00,9314.50,9374.00,67088234, 0000
FirstMarket,d,20100109,000000,9374.00,9442.80,9374.00,9442.80,415648629, 0000
FirstMarket,d,20100110,000000,9442.80,9575.70,9442.80,9575.70,192157957, 0000
FirstMarket,d,20100111,000000,9575.70,9633.90,9575.10,9631.90,112760117, 0000
FirstMarket,d,20100112,000000,9631.90,9649.80,9619.80,9619.80,94557918, 0000
FirstMarket,d,20100113,000000,9619.80,9619.80,9584.70,9584.70,75618981, 0000
FirstMarket,d,20100116,000000,9584.70,9597.80,9584.70,9587.70,87805743, 0000
FirstMarket,d,20100117,000000,9587.70,9601.10,9582.60,9582.60,66051575, 0000
FirstMarket,d,20100118,000000,9582.60,9582.60,9550.20,9550.20,39541252, 0000
FirstMarket,d,20100119,000000,9550.20,9553.20,9544.10,9546.10,36938998, 0000
FirstMarket,d,20100120,000000,9546.10,9551.90,9546.00,9549.50,37789099, 0000
FirstMarket,d,20100123,000000,9549.50,9584.00,9549.50,9584.00,63854088, 0000
FirstMarket,d,20100124,000000,9584.00,9637.90,9584.00,9637.30,81964769, 0000
FirstMarket,d,20100125,000000,9637.30,9671.10,9637.30,9652.70,433461147, 0000
FirstMarket,d,20100126,000000,9652.70,9714.90,9652.70,9699.40,85191622, 0000
FirstMarket,d,20100127,000000,9699.40,9748.60,9699.40,9744.60,68463793, 0000
FirstMarket,d,20100130,000000,9744.60,9744.60,9678.50,9700.40,93467224, 0000
FirstMarket,d,20100131,000000,9700.40,9705.70,9683.70,9683.70,203253043, 0000
FirstMarket,d,20100201,000000,9683.70,9697.10,9683.50,9683.50,73753311, 0000
FirstMarket,d,20100202,000000,9683.50,9694.40,9683.50,9691.10,47744025, 0000
FirstMarket,d,20100203,000000,9691.10,9723.40,9691.10,9710.30,44016682, 0000
FirstMarket,d,20100206,000000,9710.30,9710.30,9668.20,9668.20,34277416, 0000
FirstMarket,d,20100207,000000,9668.20,9668.20,9635.50,9635.60,58577594, 0000
FirstMarket,d,20100208,000000,9635.60,9635.60,9620.70,9620.90,46715078, 0000
FirstMarket,d,20100209,000000,9620.90,9625.00,9617.30,9617.30,32864145, 0000
FirstMarket,d,20100210,000000,9617.30,9643.90,9617.30,9643.60,59164850, 0000
FirstMarket,d,20100214,000000,9643.60,9693.90,9642.40,9693.90,54012189, 0000
FirstMarket,d,20100216,000000,9693.90,9743.30,9693.90,9705.50,92008543, 0000
FirstMarket,d,20100217,000000,9705.50,9705.50,9692.10,9692.90,77572656, 0000
FirstMarket,d,20100220,000000,9692.90,9725.20,9692.90,9725.20,90080021, 0000
FirstMarket,d,20100221,000000,9725.20,9820.10,9725.20,9820.10,81235725, 0000
FirstMarket,d,20100222,000000,9820.10,9884.90,9820.10,9884.90,204767585, 0000
FirstMarket,d,20100223,000000,9884.90,9903.90,9884.90,9886.20,125878872, 0000
FirstMarket,d,20100224,000000,9886.20,9886.20,9864.90,9865.70,81657222, 0000
FirstMarket,d,20100227,000000,9865.70,9865.70,9841.50,9841.50,56626268, 0000
FirstMarket,d,20100228,000000,9841.50,9890.40,9841.50,9883.50,61256743, 0000
FirstMarket,d,20100301,000000,9883.50,9914.00,9883.50,9910.10,65555652, 0000
FirstMarket,d,20100302,000000,9910.10,9968.10,9910.10,9963.90,91054426, 0000
FirstMarket,d,20100303,000000,9963.90,9986.90,9963.90,9984.50,70041661, 0000
FirstMarket,d,20100306,000000,9984.50,10074.20,9984.50,10072.50,110056472, 0000
FirstMarket,d,20100307,000000,10072.50,10101.10,10072.50,10096.40,81144711, 0000
FirstMarket,d,20100308,000000,10096.40,10137.50,10096.40,10137.50,102333940, 0000
FirstMarket,d,20100309,000000,10137.50,10247.20,10137.50,10247.20,101853833, 0000
FirstMarket,d,20100310,000000,10247.20,10276.10,10247.20,10266.60,57630250, 0000
FirstMarket,d,20100313,000000,10266.60,10273.50,10260.80,10260.80,69202145, 0000
FirstMarket,d,20100314,000000,10260.80,10399.10,10260.80,10363.80,109653524, 0000
FirstMarket,d,20100315,000000,10363.80,10373.00,10336.40,10336.40,126266107, 0000
FirstMarket,d,20100316,000000,10336.40,10336.40,10303.70,10303.70,67041549, 0000
FirstMarket,d,20100317,000000,10303.70,10337.20,10303.70,10336.50,92511615, 0000
FirstMarket,d,20100327,000000,10336.50,10408.10,10336.50,10406.80,23879894, 0000
FirstMarket,d,20100328,000000,10406.80,10513.80,10406.80,10513.80,53312797, 0000
FirstMarket,d,20100329,000000,10513.80,10595.60,10513.80,10595.60,50610296, 0000
FirstMarket,d,20100330,000000,10595.60,10639.70,10595.60,10639.70,53458894, 0000
FirstMarket,d,20100331,000000,10639.70,10712.00,10639.70,10712.00,66106840, 0000
FirstMarket,d,20100403,000000,10712.00,10895.00,10712.00,10895.00,120105717, 0000
FirstMarket,d,20100404,000000,10895.00,11091.80,10895.00,11077.00,232529786, 0000
FirstMarket,d,20100405,000000,11077.00,11101.50,11074.40,11074.40,86754685, 0000
FirstMarket,d,20100406,000000,11074.40,11223.90,11074.40,11223.90,141244076, 0000
FirstMarket,d,20100407,000000,11223.90,11431.70,11223.90,11417.40,121463288, 0000
FirstMarket,d,20100410,000000,11417.40,11513.80,11417.40,11483.90,152623393, 0000
FirstMarket,d,20100411,000000,11483.90,11544.10,11483.90,11523.80,96229550, 0000
FirstMarket,d,20100412,000000,11523.80,11591.70,11523.80,11540.00,144299830, 0000
FirstMarket,d,20100413,000000,11540.00,11626.80,11540.00,11604.90,159199106, 0000
FirstMarket,d,20100414,000000,11604.90,11641.60,11604.00,11606.50,371698441, 0000
FirstMarket,d,20100417,000000,11606.50,11606.50,11534.70,11534.70,126637737, 0000
FirstMarket,d,20100418,000000,11534.70,11634.90,11534.70,11634.90,180350243, 0000
FirstMarket,d,20100419,000000,11634.90,11741.60,11634.90,11740.20,202847861, 0000
FirstMarket,d,20100420,000000,11740.20,11825.30,11740.20,11780.20,196940813, 0000
FirstMarket,d,20100421,000000,11780.20,11797.20,11723.50,11723.50,209401822, 0000
FirstMarket,d,20100424,000000,11723.50,11723.50,11643.70,11643.80,115917284, 0000
FirstMarket,d,20100425,000000,11643.80,11643.80,11539.10,11599.80,234152098, 0000
FirstMarket,d,20100426,000000,11599.80,11675.10,11585.70,11663.80,191944673, 0000
FirstMarket,d,20100427,000000,11663.80,11730.60,11662.60,11664.40,158367070, 0000
FirstMarket,d,20100428,000000,11664.40,11664.40,11553.20,11553.20,114316920, 0000
FirstMarket,d,20100501,000000,11553.20,11656.50,11553.20,11649.00,197823013, 0000
FirstMarket,d,20100502,000000,11649.00,11650.40,11566.80,11566.80,163668290, 0000
FirstMarket,d,20100503,000000,11566.80,11568.70,11465.30,11465.40,135629880, 0000
FirstMarket,d,20100504,000000,11465.40,11468.80,11448.80,11464.20,127172695, 0000
FirstMarket,d,20100505,000000,11464.20,11466.70,11402.70,11403.90,111305687, 0000
FirstMarket,d,20100508,000000,11403.90,11411.80,11395.10,11402.40,121482857, 0000
FirstMarket,d,20100509,000000,11402.40,11465.80,11402.40,11465.80,142281656, 0000
FirstMarket,d,20100510,000000,11465.80,11557.10,11465.80,11557.10,65239321, 0000
FirstMarket,d,20100511,000000,11557.10,11621.70,11557.10,11613.10,97118381, 0000
FirstMarket,d,20100512,000000,11613.10,11619.10,11589.90,11589.90,114101873, 0000
FirstMarket,d,20100515,000000,11589.90,11609.50,11573.60,11580.20,114962159, 0000
FirstMarket,d,20100516,000000,11580.20,11627.50,11580.20,11627.50,98578731, 0000
FirstMarket,d,20100518,000000,11627.50,11646.00,11616.30,11619.30,122247151, 0000
FirstMarket,d,20100519,000000,11619.30,11634.70,11600.90,11614.60,205803342, 0000
FirstMarket,d,20100522,000000,11614.60,11614.60,11568.90,11568.90,71520952, 0000
FirstMarket,d,20100523,000000,11568.90,11568.90,11531.70,11531.70,71280911, 0000
FirstMarket,d,20100524,000000,11531.70,11556.00,11531.70,11555.90,119275778, 0000
FirstMarket,d,20100525,000000,11555.90,11637.40,11555.90,11633.70,136418182, 0000
FirstMarket,d,20100526,000000,11633.70,11643.70,11597.50,11600.90,179896579, 0000
FirstMarket,d,20100529,000000,11600.90,11601.50,11568.20,11568.20,75927779, 0000
FirstMarket,d,20100530,000000,11568.20,11596.80,11541.30,11568.00,83044235, 0000
FirstMarket,d,20100531,000000,11568.00,11571.20,11521.20,11521.20,97863632, 0000
FirstMarket,d,20100601,000000,11521.20,11574.30,11521.20,11567.60,114398226, 0000
FirstMarket,d,20100602,000000,11567.60,11643.90,11567.60,11643.90,114567868, 0000
FirstMarket,d,20100606,000000,11643.90,11660.20,11631.30,11631.30,86723941, 0000
FirstMarket,d,20100607,000000,11631.30,11640.50,11609.50,11617.70,52469695, 0000
FirstMarket,d,20100608,000000,11617.70,11679.80,11617.70,11643.90,118624602, 0000
FirstMarket,d,20100609,000000,11643.90,11643.90,11575.90,11575.90,70512364, 0000
FirstMarket,d,20100612,000000,11575.90,11622.80,11575.30,11622.80,69464059, 0000
FirstMarket,d,20100613,000000,11622.80,11676.30,11622.80,11676.30,79370747, 0000
FirstMarket,d,20100614,000000,11676.30,11749.00,11676.30,11749.00,521108042, 0000
FirstMarket,d,20100615,000000,11749.00,11831.10,11749.00,11829.30,121491996, 0000
FirstMarket,d,20100616,000000,11829.30,11841.30,11807.90,11809.50,117682230, 0000
FirstMarket,d,20100619,000000,11809.50,11818.20,11778.80,11778.80,246000081, 0000
FirstMarket,d,20100620,000000,11778.80,11805.30,11709.40,11709.40,83710634, 0000
FirstMarket,d,20100621,000000,11709.40,11709.40,11692.40,11696.90,94399953, 0000
FirstMarket,d,20100622,000000,11696.90,11774.30,11696.90,11774.20,63573214, 0000
FirstMarket,d,20100623,000000,11774.20,11905.10,11774.20,11901.90,101671227, 0000
FirstMarket,d,20100627,000000,11901.90,11928.40,11901.90,11925.10,57504101, 0000
FirstMarket,d,20100628,000000,11925.10,11953.80,11925.10,11927.40,67638254, 0000
FirstMarket,d,20100629,000000,11927.40,11976.30,11913.20,11976.30,68873528, 0000
FirstMarket,d,20100630,000000,11976.30,11987.40,11976.30,11981.30,81329574, 0000
FirstMarket,d,20100703,000000,11981.30,11991.50,11970.10,11986.20,49427206, 0000
FirstMarket,d,20100704,000000,11986.20,11986.70,11933.60,11933.70,57619933, 0000
FirstMarket,d,20100705,000000,11933.70,11969.20,11932.90,11967.30,104017180, 0000
FirstMarket,d,20100706,000000,11967.30,11994.10,11967.30,11976.40,95921671, 0000
FirstMarket,d,20100707,000000,11976.40,12110.40,11976.40,12110.30,190539985, 0000
FirstMarket,d,20100711,000000,12110.30,12256.30,12110.30,12256.30,134037862, 0000
FirstMarket,d,20100712,000000,12256.30,12370.20,12256.30,12360.50,151152252, 0000
FirstMarket,d,20100713,000000,12360.50,12391.50,12360.50,12384.50,125765692, 0000
FirstMarket,d,20100714,000000,12384.50,12449.50,12384.50,12449.50,242021804, 0000
FirstMarket,d,20100717,000000,12449.50,12484.70,12449.50,12483.50,184061161, 0000
FirstMarket,d,20100718,000000,12483.50,12540.00,12483.50,12540.00,142624624, 0000
FirstMarket,d,20100719,000000,12540.00,12585.50,12540.00,12583.80,102896525, 0000
FirstMarket,d,20100720,000000,12583.80,12676.20,12583.80,12674.20,94325510, 0000
FirstMarket,d,20100721,000000,12674.20,12710.80,12674.20,12683.90,187047919, 0000
FirstMarket,d,20100724,000000,12683.90,12776.30,12683.90,12776.30,102371532, 0000
FirstMarket,d,20100725,000000,12776.30,12952.80,12776.30,12952.80,124596084, 0000
FirstMarket,d,20100726,000000,12952.80,13043.20,12952.80,13029.50,168761908, 0000
FirstMarket,d,20100728,000000,13029.50,13069.90,13022.80,13067.30,90857455, 0000
FirstMarket,d,20100731,000000,13067.30,13121.70,13067.30,13113.20,165171195, 0000
FirstMarket,d,20100801,000000,13113.20,13163.90,13113.20,13141.80,103751947, 0000
FirstMarket,d,20100802,000000,13141.80,13334.30,13141.80,13332.20,126783254, 0000
FirstMarket,d,20100803,000000,13332.20,13518.40,13332.20,13518.40,155543225, 0000
FirstMarket,d,20100804,000000,13518.40,13562.10,13518.40,13537.00,144439020, 0000
FirstMarket,d,20100807,000000,13537.00,13671.10,13537.00,13671.10,162078104, 0000
FirstMarket,d,20100808,000000,13671.10,13693.80,13650.40,13691.60,113123727, 0000
FirstMarket,d,20100809,000000,13691.60,13719.80,13691.60,13698.80,112850776, 0000
FirstMarket,d,20100810,000000,13698.80,13814.60,13698.80,13814.60,141085457, 0000
FirstMarket,d,20100811,000000,13814.60,13960.90,13814.60,13960.90,232321810, 0000
FirstMarket,d,20100814,000000,13960.90,13971.20,13877.20,13877.20,156790202, 0000
FirstMarket,d,20100815,000000,13877.20,13877.20,13733.10,13739.60,91155848, 0000
FirstMarket,d,20100816,000000,13739.60,13769.90,13725.80,13768.10,115104269, 0000
FirstMarket,d,20100817,000000,13768.10,13878.70,13768.10,13878.70,130843485, 0000
FirstMarket,d,20100818,000000,13878.70,13974.70,13878.70,13974.50,160379697, 0000
FirstMarket,d,20100821,000000,13974.50,14018.50,13955.10,13955.10,96354098, 0000
FirstMarket,d,20100822,000000,13955.10,13955.10,13923.70,13923.70,63716113, 0000
FirstMarket,d,20100823,000000,13923.70,14029.70,13923.70,14029.70,109455453, 0000
FirstMarket,d,20100824,000000,14029.70,14078.40,14029.70,14078.40,202004086, 0000
FirstMarket,d,20100825,000000,14078.40,14160.90,14078.40,14155.30,138849194, 0000
FirstMarket,d,20100828,000000,14155.30,14305.20,14155.30,14305.20,262204145, 0000
FirstMarket,d,20100829,000000,14305.20,14653.50,14305.20,14653.50,222502315, 0000
FirstMarket,d,20100830,000000,14653.50,14806.90,14653.50,14801.10,239241536, 0000
FirstMarket,d,20100831,000000,14801.10,14814.00,14797.50,14802.50,694070563, 0000
FirstMarket,d,20100904,000000,14802.50,15106.70,14802.50,15106.70,198415066, 0000
FirstMarket,d,20100905,000000,15106.70,15407.30,15106.70,15405.00,270878925, 0000
FirstMarket,d,20100906,000000,15405.00,15488.50,15405.00,15429.90,211376902, 0000
FirstMarket,d,20100907,000000,15429.90,15459.60,15267.50,15267.50,692770569, 0000
FirstMarket,d,20100908,000000,15267.50,15267.50,15194.40,15222.30,377495513, 0000
FirstMarket,d,20100912,000000,15222.30,15303.90,15222.30,15302.90,88676919, 0000
FirstMarket,d,20100913,000000,15302.90,15362.50,15283.10,15283.10,137302665, 0000
FirstMarket,d,20100914,000000,15283.10,15299.90,15283.10,15298.40,99356737, 0000
FirstMarket,d,20100915,000000,15298.40,15333.70,15298.10,15331.10,88442878, 0000
FirstMarket,d,20100918,000000,15331.10,15453.70,15331.10,15435.60,149947682, 0000
FirstMarket,d,20100919,000000,15435.60,15440.10,15286.50,15286.50,115431479, 0000
FirstMarket,d,20100920,000000,15286.50,15293.50,15145.70,15145.70,107100805, 0000
FirstMarket,d,20100921,000000,15145.70,15232.90,15118.90,15232.90,107878332, 0000
FirstMarket,d,20100922,000000,15232.90,15345.90,15232.90,15345.50,99537018, 0000
FirstMarket,d,20100925,000000,15345.50,15476.80,15345.50,15470.00,115642895, 0000
FirstMarket,d,20100926,000000,15470.00,15479.50,15355.60,15355.60,87192359, 0000
FirstMarket,d,20100927,000000,15355.60,15355.60,15253.40,15253.40,182689622, 0000
FirstMarket,d,20100928,000000,15253.40,15379.10,15241.80,15368.00,180654119, 0000
FirstMarket,d,20100929,000000,15368.00,15494.40,15368.00,15494.30,130445783, 0000
FirstMarket,d,20101002,000000,15494.30,15633.10,15494.30,15627.90,125596523, 0000
FirstMarket,d,20101003,000000,15627.90,15678.90,15620.10,15620.00,158860674, 0000
FirstMarket,d,20101005,000000,15620.00,15625.90,15603.70,15603.70,101320149, 0000
FirstMarket,d,20101006,000000,15603.70,15748.50,15603.70,15736.30,131807081, 0000
FirstMarket,d,20101009,000000,15736.30,15866.10,15736.30,15814.40,143044503, 0000
FirstMarket,d,20101010,000000,15814.40,15819.80,15556.00,15555.90,129041599, 0000
FirstMarket,d,20101011,000000,15555.90,15555.90,15523.90,15493.00,104043842, 0000
FirstMarket,d,20101012,000000,15493.00,15502.00,15258.10,15258.10,125561113, 0000
FirstMarket,d,20101013,000000,15258.10,15258.10,14914.30,14920.20,112850833, 0000
FirstMarket,d,20101016,000000,14920.20,15011.00,14878.10,15011.00,114413000, 0000
FirstMarket,d,20101017,000000,15011.00,15125.30,15011.00,15125.20,70690230, 0000
FirstMarket,d,20101018,000000,15125.20,15324.60,15125.20,15321.60,99739708, 0000
FirstMarket,d,20101019,000000,15321.60,15392.90,15287.70,15287.60,102690287, 0000
FirstMarket,d,20101020,000000,15287.60,15288.00,15245.20,15245.20,49366262, 0000
FirstMarket,d,20101023,000000,15245.20,15343.70,15245.20,15327.50,66664763, 0000
FirstMarket,d,20101024,000000,15327.50,15327.50,15192.00,15192.10,81828572, 0000
FirstMarket,d,20101025,000000,15192.10,15192.10,15095.00,15095.40,75229404, 0000
FirstMarket,d,20101026,000000,15095.40,15108.30,15060.60,15060.60,54084062, 0000
FirstMarket,d,20101027,000000,15060.60,15060.60,14992.80,14996.00,56311990, 0000
FirstMarket,d,20101030,000000,14996.00,15058.60,14994.90,15055.10,75629625, 0000
FirstMarket,d,20101031,000000,15055.10,15083.20,15025.90,15025.90,54370341, 0000
FirstMarket,d,20101101,000000,15025.90,15030.70,14994.80,14994.80,39755248, 0000
FirstMarket,d,20101102,000000,14994.80,14994.80,14974.90,14974.90,70901478, 0000
FirstMarket,d,20101103,000000,14974.90,14974.90,14964.30,14972.20,83399405, 0000
FirstMarket,d,20101106,000000,14972.20,15051.20,14972.20,15050.80,78369346, 0000
FirstMarket,d,20101107,000000,15050.80,15051.40,14981.40,14981.40,79128851, 0000
FirstMarket,d,20101108,000000,14981.40,14981.40,14944.50,14944.50,53105954, 0000
FirstMarket,d,20101109,000000,14944.50,14987.70,14944.50,14987.70,61307414, 0000
FirstMarket,d,20101110,000000,14987.70,15036.30,14987.70,15036.20,59676963, 0000
FirstMarket,d,20101113,000000,15036.20,15036.20,14978.50,14978.50,147182768, 0000
FirstMarket,d,20101114,000000,14978.50,14989.80,14975.20,14979.00,306760053, 0000
FirstMarket,d,20101115,000000,14979.00,15048.20,14979.00,15007.70,67072123, 0000
FirstMarket,d,20101116,000000,15007.70,15010.30,14999.00,15001.90,170423421, 0000
FirstMarket,d,20101120,000000,15001.90,15054.90,15001.50,15052.40,85160870, 0000
FirstMarket,d,20101121,000000,15052.40,15144.30,15052.40,15139.00,136951130, 0000
FirstMarket,d,20101122,000000,15139.00,15272.70,15139.00,15255.90,157162702, 0000
FirstMarket,d,20101123,000000,15255.90,15261.60,15227.10,15231.30,68710929, 0000
FirstMarket,d,20101124,000000,15231.30,15295.20,15231.30,15295.20,74579897, 0000
FirstMarket,d,20101127,000000,15295.20,15427.30,15295.20,15417.50,78061711, 0000
FirstMarket,d,20101128,000000,15417.50,15443.50,15386.60,15386.60,183299702, 0000
FirstMarket,d,20101129,000000,15386.60,15387.20,15290.80,15290.80,322861376, 0000
FirstMarket,d,20101130,000000,15290.80,15290.80,15253.60,15254.60,59903773, 0000
FirstMarket,d,20101201,000000,15254.60,15300.30,15254.60,15300.20,92872579, 0000
FirstMarket,d,20101204,000000,15300.20,15323.20,15300.20,15318.50,85596155, 0000
FirstMarket,d,20101205,000000,15318.50,15370.80,15318.50,15361.80,74148127, 0000
FirstMarket,d,20101206,000000,15361.80,15361.80,15341.10,15341.10,62094045, 0000
FirstMarket,d,20101207,000000,15341.10,15358.30,15340.10,15358.30,114017781, 0000
FirstMarket,d,20101208,000000,15358.30,15386.80,15358.30,15386.80,80372607, 0000
FirstMarket,d,20101211,000000,15386.80,15463.70,15386.80,15455.50,59855860, 0000
FirstMarket,d,20101212,000000,15455.50,15474.00,15432.30,15432.40,52969526, 0000
FirstMarket,d,20101213,000000,15432.40,15436.10,15409.30,15409.30,61523320, 0000
FirstMarket,d,20101214,000000,15409.30,15411.60,15402.60,15411.00,45463737, 0000
FirstMarket,d,20101218,000000,15411.00,15433.50,15381.00,15381.00,82653334, 0000
FirstMarket,d,20101219,000000,15381.00,15392.80,15249.10,15249.10,102417067, 0000
FirstMarket,d,20101220,000000,15249.10,15273.80,15249.10,15273.70,58596158, 0000
FirstMarket,d,20101221,000000,15273.70,15392.10,15273.70,15366.80,80513224, 0000
FirstMarket,d,20101222,000000,15366.80,15416.50,15365.90,15389.70,66192042, 0000
FirstMarket,d,20101225,000000,15389.70,15529.50,15389.70,15529.50,95857774, 0000
FirstMarket,d,20101226,000000,15529.50,15622.80,15529.50,15622.30,126558231, 0000
FirstMarket,d,20101227,000000,15622.30,15649.70,15584.60,15584.60,82701706, 0000
FirstMarket,d,20101228,000000,15584.60,15637.10,15584.60,15631.50,116909331, 0000
FirstMarket,d,20101229,000000,15631.50,15690.30,15629.80,15681.60,126947742, 0000
FirstMarket,d,20110101,000000,15681.60,15740.80,15681.60,15705.40,66067377, 0000
FirstMarket,d,20110102,000000,15705.40,15745.50,15704.60,15745.50,72160884, 0000
FirstMarket,d,20110103,000000,15745.50,15851.80,15737.40,15851.80,155743852, 0000
FirstMarket,d,20110104,000000,15851.80,16008.90,15851.80,16008.90,90059261, 0000
FirstMarket,d,20110105,000000,16008.90,16130.80,16008.90,16130.90,396434066, 0000
FirstMarket,d,20110108,000000,16130.90,16199.80,16130.90,16189.00,124705536, 0000
FirstMarket,d,20110109,000000,16189.00,16373.40,16189.00,16371.30,316322031, 0000
FirstMarket,d,20110110,000000,16371.30,16457.00,16306.70,16321.70,362617448, 0000
FirstMarket,d,20110111,000000,16321.70,16399.90,16282.20,16399.50,165161585, 0000
FirstMarket,d,20110112,000000,16399.50,16425.90,16399.50,16411.20,112125634, 0000
FirstMarket,d,20110115,000000,16411.20,16427.10,16365.40,16377.90,96793930, 0000
FirstMarket,d,20110116,000000,16377.90,16448.40,16377.90,16448.40,114707286, 0000
FirstMarket,d,20110117,000000,16448.40,16491.70,16448.40,16486.50,123789760, 0000
FirstMarket,d,20110118,000000,16486.50,16494.60,16481.40,16484.80,164208239, 0000
FirstMarket,d,20110119,000000,16484.80,16707.30,16484.80,16707.30,201072089, 0000
FirstMarket,d,20110122,000000,16707.30,16851.90,16707.30,16851.90,260250721, 0000
FirstMarket,d,20110123,000000,16851.90,16928.70,16851.90,16928.30,165808491, 0000
FirstMarket,d,20110124,000000,16928.30,16961.50,16928.30,16961.10,133951058, 0000
FirstMarket,d,20110126,000000,16961.10,17123.80,16961.10,17119.80,141275015, 0000
FirstMarket,d,20110129,000000,17119.80,17366.60,17119.80,17340.10,111079919, 0000
FirstMarket,d,20110130,000000,17340.10,17352.00,17316.60,17317.90,102694019, 0000
FirstMarket,d,20110131,000000,17317.90,17449.20,17317.90,17448.40,152105506, 0000
FirstMarket,d,20110201,000000,17448.40,17759.00,17448.40,17759.00,180298570, 0000
FirstMarket,d,20110205,000000,17759.00,18181.70,17759.00,18181.70,251732683, 0000
FirstMarket,d,20110206,000000,18181.70,18280.00,18181.70,18239.30,285053423, 0000
FirstMarket,d,20110207,000000,18239.30,18345.50,18239.30,18329.30,177746009, 0000
FirstMarket,d,20110208,000000,18329.30,18348.50,18270.10,18270.10,102537265, 0000
FirstMarket,d,20110209,000000,18270.10,18344.80,18270.10,18341.80,110227812, 0000
FirstMarket,d,20110212,000000,18341.80,18431.90,18341.80,18422.20,125025036, 0000
FirstMarket,d,20110213,000000,18422.20,18540.10,18413.00,18540.10,118790772, 0000
FirstMarket,d,20110214,000000,18540.10,18660.80,18537.90,18654.90,185755022, 0000
FirstMarket,d,20110215,000000,18654.90,18716.60,18654.90,18672.50,131155773, 0000
FirstMarket,d,20110216,000000,18672.50,18672.50,18598.80,18619.10,144577463, 0000
FirstMarket,d,20110219,000000,18619.10,18632.20,18534.50,18534.50,109822023, 0000
FirstMarket,d,20110220,000000,18534.50,18534.50,18229.20,18229.20,92366234, 0000
FirstMarket,d,20110222,000000,18229.20,18243.40,18175.30,18202.20,148259326, 0000
FirstMarket,d,20110223,000000,18202.20,18223.40,18202.20,18204.90,115560987, 0000
FirstMarket,d,20110226,000000,18204.90,18335.80,18196.00,18331.20,97470182, 0000
FirstMarket,d,20110227,000000,18331.20,18389.20,18331.20,18378.70,110422220, 0000
FirstMarket,d,20110228,000000,18378.70,18378.70,18168.30,18168.30,105240531, 0000
FirstMarket,d,20110301,000000,18168.30,18168.30,18003.60,18003.60,120237442, 0000
FirstMarket,d,20110302,000000,18003.60,18213.80,18000.10,18213.80,87068881, 0000
FirstMarket,d,20110305,000000,18213.80,18322.10,18207.60,18322.10,112428202, 0000
FirstMarket,d,20110306,000000,18322.10,18393.80,18322.10,18372.30,172325434, 0000
FirstMarket,d,20110307,000000,18372.30,18372.30,18309.40,18315.60,229348970, 0000
FirstMarket,d,20110308,000000,18315.60,18433.00,18312.10,18432.70,482818859, 0000
FirstMarket,d,20110309,000000,18432.70,18512.30,18432.70,18476.50,206924279, 0000
FirstMarket,d,20110312,000000,18476.50,18476.50,18341.50,18341.50,167597805, 0000
FirstMarket,d,20110313,000000,18341.50,18446.90,18341.50,18446.90,381090728, 0000
FirstMarket,d,20110314,000000,18446.90,18632.10,18446.90,18632.10,233005225, 0000
FirstMarket,d,20110315,000000,18632.10,18844.20,18632.10,18840.50,211951143, 0000
FirstMarket,d,20110316,000000,18840.50,19165.80,18840.50,19165.70,209991450, 0000
FirstMarket,d,20110319,000000,19165.70,19612.10,19165.70,19612.10,163438558, 0000
FirstMarket,d,20110326,000000,19612.10,20024.60,19612.10,20024.30,93563094, 0000
FirstMarket,d,20110327,000000,20024.30,20430.10,20024.30,20414.90,184948126, 0000
FirstMarket,d,20110328,000000,20414.90,20501.30,20414.90,20501.30,137343813, 0000
FirstMarket,d,20110329,000000,20501.30,20678.30,20501.30,20673.90,154726199, 0000
FirstMarket,d,20110330,000000,20673.90,20775.20,20672.30,20672.30,260827216, 0000
FirstMarket,d,20110403,000000,20672.30,20737.90,20672.30,20687.00,106190246, 0000
FirstMarket,d,20110404,000000,20687.00,21108.60,20687.00,21108.60,277533490, 0000
FirstMarket,d,20110405,000000,21108.60,21581.10,21108.60,21581.10,311212964, 0000
FirstMarket,d,20110406,000000,21581.10,21895.90,21581.10,21895.90,358033935, 0000
FirstMarket,d,20110409,000000,21895.90,22284.60,21895.90,22239.00,621391989, 0000
FirstMarket,d,20110410,000000,22239.00,22278.70,22046.80,22046.30,402206871, 0000
FirstMarket,d,20110411,000000,22046.30,22238.90,22046.30,22138.50,288577244, 0000
FirstMarket,d,20110412,000000,22138.50,22420.60,22138.50,22374.40,302199611, 0000
FirstMarket,d,20110413,000000,22374.40,22504.70,22374.40,22504.70,320512756, 0000
FirstMarket,d,20110416,000000,22504.70,22710.30,22504.70,22636.80,267419556, 0000
FirstMarket,d,20110417,000000,22636.80,22638.30,22373.50,22373.50,173920406, 0000
FirstMarket,d,20110418,000000,22373.50,22409.20,22312.70,22312.70,311419434, 0000
FirstMarket,d,20110419,000000,22312.70,22341.10,22152.40,22152.40,161561199, 0000
FirstMarket,d,20110420,000000,22152.40,22389.90,22146.60,22389.90,180596632, 0000
FirstMarket,d,20110423,000000,22389.90,22509.70,22389.90,22502.30,248211167, 0000
FirstMarket,d,20110424,000000,22502.30,22535.70,22445.30,22445.10,175994554, 0000
FirstMarket,d,20110425,000000,22445.10,22445.10,22222.00,22224.60,128107414, 0000
FirstMarket,d,20110426,000000,22224.60,22289.60,22216.40,22240.50,340552352, 0000
FirstMarket,d,20110427,000000,22240.50,22240.50,21786.90,21779.70,327742413, 0000
FirstMarket,d,20110430,000000,21779.70,21779.70,21377.60,21377.60,218810155, 0000
FirstMarket,d,20110501,000000,21377.60,21377.60,20799.80,20800.20,305539503, 0000
FirstMarket,d,20110502,000000,20799.50,21141.20,20799.50,21127.20,198127545, 0000
FirstMarket,d,20110503,000000,21127.20,21338.70,21127.20,21279.50,291634346, 0000
FirstMarket,d,20110504,000000,21279.50,21560.10,21277.90,21560.10,175890055, 0000
FirstMarket,d,20110508,000000,21560.10,21593.60,21400.60,21400.60,184308594, 0000
FirstMarket,d,20110509,000000,21400.60,21731.80,21400.60,21731.70,162767254, 0000
FirstMarket,d,20110510,000000,21731.70,21986.30,21731.70,21986.20,280398842, 0000
FirstMarket,d,20110511,000000,21986.20,21986.20,21816.90,21925.90,139644636, 0000
FirstMarket,d,20110514,000000,21923.00,21923.00,21923.00,21923.00,28574045, 0000
FirstMarket,d,20110515,000000,21923.00,21989.20,21784.00,21780.80,129789728, 0000
FirstMarket,d,20110516,000000,21780.80,21792.10,21672.30,21672.40,99822548, 0000
FirstMarket,d,20110517,000000,21672.40,21716.20,21658.60,21716.20,87529449, 0000
FirstMarket,d,20110518,000000,21716.20,21879.20,21716.20,21879.20,150093344, 0000
FirstMarket,d,20110521,000000,21879.20,22111.40,21879.20,22111.40,196506890, 0000
FirstMarket,d,20110522,000000,22111.40,22134.40,22041.40,22064.50,146797825, 0000
FirstMarket,d,20110523,000000,22064.50,22101.50,22037.10,22094.00,169691374, 0000
FirstMarket,d,20110524,000000,22094.00,22117.70,21941.50,21941.50,145632132, 0000
FirstMarket,d,20110525,000000,21941.50,21941.50,21431.80,21431.80,143528734, 0000
FirstMarket,d,20110528,000000,21431.80,21443.60,21175.40,21231.00,125670285, 0000
FirstMarket,d,20110529,000000,21431.80,21431.80,20793.10,20838.76,101722459, 0000
FirstMarket,d,20110530,000000,20838.80,21112.94,20838.80,21113.40,144826504, 0000
FirstMarket,d,20110531,000000,21113.40,21340.55,21113.40,21328.80,104357819, 0000
FirstMarket,d,20110601,000000,21328.80,21302.59,21319.29,21325.00,114132638, 0000
FirstMarket,d,20110606,000000,21325.10,21501.20,21325.10,21490.00,82184408, 0000
FirstMarket,d,20110607,000000,21490.00,21492.40,21356.80,21358.40,74882778, 0000
FirstMarket,d,20110608,000000,21358.40,21540.20,21297.90,21534.80,142753236, 0000
FirstMarket,d,20110611,000000,21534.80,21687.80,21534.80,21535.30,140674740, 0000
FirstMarket,d,20110612,000000,21535.30,21535.30,21439.40,21439.50,202634789, 0000
FirstMarket,d,20110613,000000,21439.50,21598.10,21439.50,21586.80,212975098, 0000
FirstMarket,d,20110614,000000,21586.80,21601.00,21396.20,21395.70,113391764, 0000
FirstMarket,d,20110615,000000,21395.70,21398.20,21210.50,21210.50,89941437, 0000
FirstMarket,d,20110618,000000,21210.50,21513.70,21210.50,21513.80,99335149, 0000
FirstMarket,d,20110619,000000,21513.80,21570.00,21513.80,21538.90,95980526, 0000
FirstMarket,d,20110620,000000,21538.90,21551.80,21465.80,21465.80,101700065, 0000
FirstMarket,d,20110621,000000,21465.80,21533.00,21465.80,21522.30,99102557, 0000
FirstMarket,d,20110622,000000,21522.30,21522.70,21470.60,21470.60,96131327, 0000
FirstMarket,d,20110625,000000,21470.60,21470.60,21380.00,21380.00,65268675, 0000
FirstMarket,d,20110626,000000,21380.00,21380.00,21063.20,21063.20,202867272, 0000
FirstMarket,d,20110627,000000,21063.20,21063.20,20586.40,20586.50,229498740, 0000
FirstMarket,d,20110628,000000,20586.50,20653.40,20582.50,20630.00,94254585, 0000
FirstMarket,d,20110629,000000,20630.00,20925.00,20630.00,20925.00,88791875, 0000
FirstMarket,d,20110702,000000,20925.00,21143.40,20925.00,21140.60,73730769, 0000
FirstMarket,d,20110703,000000,21140.60,21202.40,21140.60,21142.00,79485729, 0000
FirstMarket,d,20110704,000000,21142.00,21154.40,21098.30,21098.30,61146625, 0000
FirstMarket,d,20110705,000000,21098.30,21259.40,21098.30,21212.10,94134933, 0000
FirstMarket,d,20110706,000000,21212.10,21229.40,21192.10,21192.10,79169131, 0000
FirstMarket,d,20110709,000000,21192.10,21223.90,21135.50,21135.50,63892950, 0000
FirstMarket,d,20110710,000000,21135.50,21148.50,20985.80,20985.70,118875923, 0000
FirstMarket,d,20110711,000000,20985.70,20991.50,20944.10,20943.50,180987304, 0000
FirstMarket,d,20110712,000000,20943.50,20949.60,20826.10,20826.10,271100387, 0000
FirstMarket,d,20110713,000000,20826.10,20828.20,20726.40,20728.20,188543115, 0000
FirstMarket,d,20110716,000000,20728.20,20794.80,20728.20,20792.20,59223639, 0000
FirstMarket,d,20110718,000000,20792.20,20893.90,20792.20,20893.90,116861352, 0000
FirstMarket,d,20110719,000000,20893.90,20957.80,20893.90,20926.20,181572738, 0000
FirstMarket,d,20110720,000000,20926.20,21026.00,20926.20,21026.00,75833804, 0000
FirstMarket,d,20110723,000000,21026.00,21203.90,21026.00,21204.00,116503336, 0000
FirstMarket,d,20110724,000000,21204.00,21504.50,21204.00,21503.90,117556468, 0000
FirstMarket,d,20110725,000000,21503.90,21657.80,21503.90,21638.70,120653194, 0000
FirstMarket,d,20110726,000000,21638.70,21753.90,21638.70,21745.70,84946610, 0000
FirstMarket,d,20110727,000000,21745.70,21808.40,21742.50,21774.20,201812237, 0000
FirstMarket,d,20110730,000000,21774.20,21781.50,21601.00,21601.00,59712941, 0000
FirstMarket,d,20110731,000000,21601.00,21601.00,21431.40,21431.40,76148663, 0000
FirstMarket,d,20110801,000000,21431.40,21574.90,21430.90,21574.70,283946265, 0000
FirstMarket,d,20110802,000000,21574.70,21610.80,21574.70,21579.50,69768466, 0000
FirstMarket,d,20110803,000000,21579.50,21611.70,21579.50,21598.50,80042041, 0000
FirstMarket,d,20110806,000000,21598.50,21598.50,21308.20,21308.20,67758588, 0000
FirstMarket,d,20110807,000000,21308.20,21308.20,21228.40,21228.40,59531950, 0000
FirstMarket,d,20110808,000000,21228.40,21304.40,21228.40,21258.00,223802908, 0000
FirstMarket,d,20110809,000000,21258.00,21258.00,20912.00,20912.00,110022420, 0000
FirstMarket,d,20110810,000000,20912.00,21165.60,20912.00,21165.60,69883058, 0000
FirstMarket,d,20110813,000000,21165.60,21276.50,21165.60,21268.10,91587167, 0000
FirstMarket,d,20110814,000000,21268.10,21377.50,21268.10,21341.90,116904578, 0000
FirstMarket,d,20110815,000000,21341.90,21342.30,21311.90,21311.80,147331878, 0000
FirstMarket,d,20110816,000000,21311.80,21381.90,21311.80,21338.50,507592767, 0000
FirstMarket,d,20110817,000000,21338.50,21484.10,21338.50,21479.10,400684896, 0000
FirstMarket,d,20110820,000000,21479.10,21520.00,21464.20,21480.10,172093433, 0000
FirstMarket,d,20110821,000000,21480.10,21482.70,21459.10,21459.10,237719606, 0000
FirstMarket,d,20110823,000000,21459.10,21598.40,21457.70,21598.50,133472347, 0000
FirstMarket,d,20110824,000000,21598.50,21661.60,21598.50,21654.80,327388253, 0000
FirstMarket,d,20110827,000000,21654.80,21743.20,21654.80,21732.80,109863324, 0000
FirstMarket,d,20110828,000000,21732.80,21751.10,21670.10,21670.10,228880083, 0000
FirstMarket,d,20110829,000000,21670.10,21802.40,21660.70,21802.40,180637559, 0000
FirstMarket,d,20110830,000000,21802.40,21984.50,21802.40,21984.50,248713589, 0000
FirstMarket,d,20110903,000000,21984.50,22218.70,21980.20,22218.70,163595345, 0000
FirstMarket,d,20110904,000000,22218.70,22371.80,22218.70,22370.20,316546123, 0000
FirstMarket,d,20110905,000000,22370.20,22467.30,22370.20,22467.30,206066759, 0000
FirstMarket,d,20110906,000000,22467.30,22787.80,22467.30,22787.70,187694990, 0000
FirstMarket,d,20110907,000000,22787.70,22985.80,22787.70,22979.50,384012240, 0000
FirstMarket,d,20110910,000000,22979.50,23103.30,22979.50,23100.10,315169381, 0000
FirstMarket,d,20110911,000000,23100.10,23117.90,23093.90,23094.10,193752871, 0000
FirstMarket,d,20110912,000000,23094.10,23114.30,23065.10,23065.40,206970862, 0000
FirstMarket,d,20110913,000000,23065.40,23067.50,22937.30,22937.30,203534757, 0000
FirstMarket,d,20110914,000000,22937.30,22940.00,22835.10,22835.10,120501357, 0000
FirstMarket,d,20110917,000000,22835.10,22865.80,22831.10,22854.40,212953981, 0000
FirstMarket,d,20110918,000000,22854.40,22907.20,22854.40,22887.50,142487232, 0000
FirstMarket,d,20110919,000000,22887.50,22933.50,22876.70,22876.70,96762365, 0000
FirstMarket,d,20110920,000000,22876.70,22876.70,22846.50,22859.20,124406462, 0000
FirstMarket,d,20110921,000000,22859.20,22956.20,22857.50,22956.20,241549603, 0000
FirstMarket,d,20110925,000000,22956.20,22958.70,22779.60,22779.60,317066989, 0000
FirstMarket,d,20110926,000000,22779.60,22780.00,22613.20,22613.20,98859619, 0000
FirstMarket,d,20110927,000000,22613.20,22729.40,22584.60,22729.30,116992333, 0000
FirstMarket,d,20110928,000000,22729.30,22824.50,22729.30,22824.40,121871663, 0000
FirstMarket,d,20111001,000000,22824.40,22829.50,22753.10,22753.60,118296114, 0000
FirstMarket,d,20111002,000000,22753.60,22764.60,22730.70,22730.70,93596419, 0000
FirstMarket,d,20111003,000000,22730.70,22767.20,22716.20,22716.20,125701562, 0000
FirstMarket,d,20111004,000000,22716.20,22816.60,22716.20,22813.50,123775381, 0000
FirstMarket,d,20111005,000000,22813.50,22918.90,22813.50,22918.90,145309688, 0000
FirstMarket,d,20111008,000000,22918.90,22972.10,22918.90,22955.60,114713876, 0000
FirstMarket,d,20111009,000000,22955.60,22956.60,22913.10,22913.00,106144380, 0000
FirstMarket,d,20111010,000000,22913.00,22913.00,22863.60,22863.60,93257183, 0000
FirstMarket,d,20111011,000000,22863.60,22943.70,22863.60,22936.00,182436150, 0000
FirstMarket,d,20111012,000000,22936.00,22936.00,22887.00,22886.90,99527517, 0000
FirstMarket,d,20111015,000000,22886.90,22886.90,22739.10,22739.10,85754363, 0000
FirstMarket,d,20111016,000000,22739.10,22739.10,22396.50,22396.50,126699763, 0000
FirstMarket,d,20111017,000000,22396.50,22396.50,22283.60,22283.60,219776590, 0000
FirstMarket,d,20111018,000000,22283.60,22292.10,22276.90,22276.70,173147106, 0000
FirstMarket,d,20111019,000000,22276.70,22333.80,22276.70,22327.70,189245050, 0000
FirstMarket,d,20111022,000000,22327.70,22335.40,22275.40,22275.40,75681544, 0000
FirstMarket,d,20111023,000000,22275.40,22277.60,22178.40,22178.40,78141043, 0000
FirstMarket,d,20111024,000000,22178.40,22178.40,22027.20,22027.30,188654548, 0000
FirstMarket,d,20111025,000000,22027.30,22073.40,22027.30,22072.10,172265279, 0000
FirstMarket,d,20111026,000000,22072.10,22092.40,22057.80,22057.80,117615182, 0000
FirstMarket,d,20111029,000000,22057.80,22128.40,22057.80,22094.90,78336494, 0000
FirstMarket,d,20111030,000000,22094.90,22107.60,22051.30,22051.30,59615184, 0000
FirstMarket,d,20111031,000000,22051.30,22067.90,22043.10,22047.10,80747031, 0000
FirstMarket,d,20111101,000000,22047.10,22066.90,22023.60,22060.30,73601288, 0000
FirstMarket,d,20111102,000000,22060.30,22125.20,22060.30,22123.70,86503475, 0000
FirstMarket,d,20111105,000000,22123.70,22126.00,22010.70,22010.60,153458329, 0000
FirstMarket,d,20111106,000000,22010.60,22010.60,21755.60,21755.60,112131730, 0000
FirstMarket,d,20111108,000000,21755.60,21755.60,21520.50,21520.50,102822831, 0000
FirstMarket,d,20111109,000000,21520.50,21581.10,21498.00,21581.10,200368844, 0000
FirstMarket,d,20111112,000000,21581.10,21644.90,21573.10,21643.50,128382062, 0000
FirstMarket,d,20111113,000000,21643.50,21648.50,21572.90,21572.90,122539113, 0000
FirstMarket,d,20111114,000000,21572.90,21580.30,21567.50,21567.50,103132501, 0000
FirstMarket,d,20111116,000000,21567.50,21583.20,21567.50,21570.60,149704885, 0000
FirstMarket,d,20111119,000000,21570.60,21587.70,21563.80,21574.90,140733732, 0000
FirstMarket,d,20111120,000000,21574.90,21586.10,21523.50,21523.50,125650079, 0000
FirstMarket,d,20111121,000000,21523.50,21523.50,21446.00,21446.00,57506361, 0000
FirstMarket,d,20111122,000000,21446.00,21446.00,21155.20,21155.20,90882748, 0000
FirstMarket,d,20111123,000000,21155.20,21155.20,20865.80,20865.80,74818993, 0000
FirstMarket,d,20111126,000000,20865.80,20865.80,20779.00,20778.90,46361928, 0000
FirstMarket,d,20111127,000000,20778.90,20778.90,20402.60,20402.60,167741719, 0000
FirstMarket,d,20111128,000000,20402.60,20402.60,20347.70,20348.50,111400746, 0000
FirstMarket,d,20111129,000000,20348.50,20466.90,20348.50,20466.90,87158940, 0000
FirstMarket,d,20111130,000000,20466.90,20466.90,20403.60,20415.10,156421987, 0000
FirstMarket,d,20111203,000000,20415.10,20499.00,20415.10,20499.20,89554456, 0000
FirstMarket,d,20111204,000000,20499.20,20700.90,20494.30,20701.00,84418533, 0000
FirstMarket,d,20111207,000000,20701.00,20961.00,20700.60,20961.00,108210300, 0000
FirstMarket,d,20111210,000000,20961.00,21023.70,20961.00,20983.70,163712363, 0000
FirstMarket,d,20111211,000000,20983.70,20990.00,20825.70,20825.70,88992987, 0000
FirstMarket,d,20111212,000000,20825.70,20832.20,20821.40,20821.40,67514590, 0000
FirstMarket,d,20111213,000000,20821.40,20859.80,20821.40,20858.10,103820777, 0000
FirstMarket,d,20111214,000000,20858.10,20861.90,20816.60,20822.70,156144775, 0000
FirstMarket,d,20111217,000000,20822.70,20824.40,20770.30,20770.00,66495777, 0000
FirstMarket,d,20111218,000000,20770.00,20809.10,20770.00,20800.80,78033145, 0000
FirstMarket,d,20111219,000000,20800.80,20817.20,20799.30,20803.60,71293841, 0000
FirstMarket,d,20111220,000000,20803.60,20812.50,20774.50,20774.50,81099663, 0000
FirstMarket,d,20111221,000000,20774.50,20794.60,20686.80,20687.00,159172727, 0000
FirstMarket,d,20111224,000000,20687.00,20688.80,20649.20,20649.20,90071989, 0000
FirstMarket,d,20111225,000000,20649.20,20672.50,20642.10,20642.10,106957776, 0000
FirstMarket,d,20111226,000000,20642.10,20655.00,20569.20,20569.20,104367791, 0000
FirstMarket,d,20111227,000000,20569.20,20569.30,20526.90,20526.90,52702896, 0000
FirstMarket,d,20111228,000000,20526.90,20533.30,20519.20,20519.20,88766660, 0000
FirstMarket,d,20111231,000000,20519.20,20575.70,20519.20,20575.70,70042428, 0000
FirstMarket,d,20120101,000000,20575.70,20611.40,20575.70,20584.60,66001543, 0000
FirstMarket,d,20120102,000000,20584.60,20584.60,20525.80,20525.80,65125822, 0000
FirstMarket,d,20120103,000000,20525.80,20669.50,20525.80,20669.50,78982744, 0000
FirstMarket,d,20120104,000000,20669.50,20970.30,20669.50,20970.30,173185061, 0000
FirstMarket,d,20120107,000000,20970.30,21032.90,20970.30,21023.00,157069874, 0000
FirstMarket,d,20120108,000000,21023.00,21028.90,21001.30,21001.30,149964843, 0000
FirstMarket,d,20120109,000000,21001.30,21199.10,21001.30,21197.30,118514713, 0000
FirstMarket,d,20120110,000000,21197.30,21304.20,21197.30,21304.20,77529601, 0000
FirstMarket,d,20120111,000000,21304.20,21515.80,21304.20,21515.90,254832374, 0000
FirstMarket,d,20120115,000000,21515.90,21804.00,21515.90,21803.00,529266992, 0000
FirstMarket,d,20120116,000000,21803.00,21932.40,21803.00,21930.80,138226705, 0000
FirstMarket,d,20120117,000000,21930.80,21947.40,21726.00,21726.00,112523928, 0000
FirstMarket,d,20120118,000000,21726.00,21840.90,21726.00,21840.90,197636368, 0000
FirstMarket,d,20120121,000000,21840.90,21857.90,21801.10,21804.90,72128625, 0000
FirstMarket,d,20120123,000000,21804.90,21833.50,21674.80,21674.80,79573167, 0000
FirstMarket,d,20120125,000000,21674.80,21684.40,21607.50,21607.50,114783639, 0000
FirstMarket,d,20120128,000000,21607.50,21769.80,21607.50,21770.20,76198581, 0000
FirstMarket,d,20120129,000000,21770.20,21980.20,21770.20,21966.30,305527639, 0000
FirstMarket,d,20120130,000000,21966.30,22017.40,21954.80,21954.80,69909286, 0000
FirstMarket,d,20120131,000000,21954.80,22045.70,21949.40,21949.50,138333672, 0000
FirstMarket,d,20120201,000000,21949.50,21971.40,21916.90,21916.90,100093667, 0000
FirstMarket,d,20120204,000000,21931.70,21980.50,21925.90,21925.90,181014426, 0000
FirstMarket,d,20120205,000000,21925.90,21944.20,21743.10,21743.10,127901846, 0000
FirstMarket,d,20120206,000000,21743.10,21722.80,21606.00,21606.00,139102475, 0000
FirstMarket,d,20120207,000000,21606.00,21609.70,21474.90,21474.90,80544541, 0000
FirstMarket,d,20120208,000000,21474.90,21476.80,21420.40,21420.40,110906977, 0000
FirstMarket,d,20120212,000000,21420.40,21432.80,21390.20,21390.20,60815025, 0000
FirstMarket,d,20120213,000000,21390.20,21395.50,21360.50,21360.60,92034489, 0000
FirstMarket,d,20120214,000000,21360.60,21315.10,21060.70,21060.70,109514948, 0000
FirstMarket,d,20120215,000000,21060.70,21061.30,20955.00,20955.10,131807627, 0000
FirstMarket,d,20120218,000000,20955.10,20968.60,20931.00,20931.00,94909249, 0000
FirstMarket,d,20120219,000000,20931.00,20949.90,20909.40,20909.40,66909492, 0000
FirstMarket,d,20120220,000000,20909.40,20926.00,20907.80,20914.20,107398649, 0000
FirstMarket,d,20120221,000000,20922.00,21039.60,20922.00,21002.40,102662659, 0000
FirstMarket,d,20120222,000000,21002.40,21033.70,20995.00,20995.00,114523749, 0000
FirstMarket,d,20120225,000000,20995.00,21007.40,20940.40,20940.40,271600934, 0000
FirstMarket,d,20120226,000000,20941.20,20973.00,20941.00,20973.00,159475265, 0000
FirstMarket,d,20120227,000000,20980.70,21061.20,20980.70,21058.50,88819276, 0000
FirstMarket,d,20120228,000000,21105.20,21177.00,21105.20,21175.90,115927475, 0000
FirstMarket,d,20120229,000000,21216.40,21310.50,21179.50,21282.70,263638178, 0000
FirstMarket,d,20120303,000000,21289.60,21305.80,21286.40,21286.40,78465213, 0000
FirstMarket,d,20120304,000000,21294.00,21302.50,21285.20,21302.50,83211433, 0000
FirstMarket,d,20120305,000000,21318.80,21318.80,21229.40,21232.60,128202545, 0000
FirstMarket,d,20120306,000000,21257.40,21257.40,21201.30,21201.30,91699286, 0000
FirstMarket,d,20120307,000000,21211.10,21287.80,21211.10,21287.80,99073283, 0000
FirstMarket,d,20120310,000000,21298.50,21350.30,21298.50,21340.00,182317917, 0000
FirstMarket,d,20120311,000000,21358.80,21422.60,21358.80,21373.30,137443437, 0000
FirstMarket,d,20120312,000000,21380.00,21380.50,21213.40,21213.40,136517015, 0000
FirstMarket,d,20120313,000000,21185.40,21185.40,21161.20,21163.30,110212692, 0000
FirstMarket,d,20120314,000000,21171.10,21313.50,21165.40,21313.50,122283621, 0000
FirstMarket,d,20120317,000000,21294.60,21377.40,21278.10,21377.40,90026375, 0000
FirstMarket,d,20120318,000000,21383.50,21643.30,21383.50,21643.30,311473931, 0000
FirstMarket,d,20120324,000000,21650.70,21982.90,21650.70,21982.90,165978074, 0000
FirstMarket,d,20120325,000000,22031.60,22156.70,22031.60,22145.50,96230739, 0000
FirstMarket,d,20120326,000000,22157.10,22157.10,22074.80,22074.80,49964182, 0000
FirstMarket,d,20120327,000000,22095.30,22158.00,22090.80,22151.80,61880840, 0000
FirstMarket,d,20120328,000000,22154.80,22159.00,22139.80,22158.80,84395438, 0000
FirstMarket,d,20120402,000000,22162.10,22171.70,22054.10,22054.20,68701165, 0000
FirstMarket,d,20120403,000000,22053.00,22053.00,21900.30,21900.30,157951358, 0000
FirstMarket,d,20120404,000000,21898.80,21915.00,21856.90,21856.90,63795178, 0000
FirstMarket,d,20120407,000000,21861.80,21894.90,21845.90,21845.90,173731976, 0000
FirstMarket,d,20120408,000000,21899.40,21978.10,21846.20,21945.80,230274020, 0000
FirstMarket,d,20120409,000000,21946.70,21967.70,21935.20,21935.20,89738144, 0000
FirstMarket,d,20120410,000000,21961.40,22175.00,21961.40,22160.20,153904602, 0000
FirstMarket,d,20120411,000000,22174.10,22255.40,22170.40,22255.40,162223018, 0000
FirstMarket,d,20120414,000000,22272.70,22378.80,22272.70,22378.80,106947866, 0000
FirstMarket,d,20120415,000000,22592.20,22741.80,22592.20,22741.80,195608183, 0000
FirstMarket,d,20120416,000000,22865.60,22865.60,22697.90,22698.70,214661748, 0000
FirstMarket,d,20120417,000000,22689.50,22689.50,22633.70,22645.20,132762032, 0000
FirstMarket,d,20120418,000000,22684.70,22734.60,22660.10,22714.60,166070181, 0000
FirstMarket,d,20120421,000000,22748.10,22756.40,22667.90,22667.90,101995954, 0000
FirstMarket,d,20120422,000000,22670.90,22671.60,22632.90,22632.90,63195853, 0000
FirstMarket,d,20120423,000000,22658.30,22662.50,22555.50,22555.50,88513714, 0000
FirstMarket,d,20120424,000000,22563.60,22595.60,22562.20,22587.00,101122441, 0000
FirstMarket,d,20120428,000000,22590.40,22590.40,22438.90,22438.90,130383836, 0000
FirstMarket,d,20120429,000000,22438.00,22445.00,22379.60,22379.60,135598810, 0000
FirstMarket,d,20120430,000000,22379.30,22384.60,22374.20,22381.60,77431006, 0000
FirstMarket,d,20120501,000000,22393.30,22397.50,22373.00,22390.10,104904941, 0000
FirstMarket,d,20120502,000000,22388.00,22403.80,22382.00,22392.10,229710183, 0000
FirstMarket,d,20120505,000000,22418.50,22463.80,22369.00,22369.00,253561274, 0000
FirstMarket,d,20120506,000000,22376.70,22389.40,22374.80,22379.20,331152956, 0000
FirstMarket,d,20120507,000000,22376.90,22396.10,22369.00,22369.00,426974242, 0000
FirstMarket,d,20120508,000000,22368.80,22381.80,22353.70,22353.70,173949413, 0000
FirstMarket,d,20120509,000000,22371.60,22385.60,22342.10,22342.10,171892208, 0000
FirstMarket,d,20120512,000000,22350.60,22360.60,22242.90,22243.30,72069526, 0000
FirstMarket,d,20120513,000000,22298.90,22298.90,22165.20,22166.00,64160511, 0000
FirstMarket,d,20120514,000000,22171.80,22212.00,22171.80,22202.40,112920167, 0000
FirstMarket,d,20120515,000000,22215.00,22216.90,22171.20,22171.60,138433201, 0000
FirstMarket,d,20120516,000000,22180.20,22180.20,22151.10,22151.20,59826853, 0000
FirstMarket,d,20120519,000000,22160.70,22180.40,22160.10,22166.20,78637144, 0000
FirstMarket,d,20120520,000000,22170.50,22199.40,22170.50,22186.00,71157289, 0000
FirstMarket,d,20120521,000000,22201.50,22326.70,22201.50,22326.70,186984059, 0000
FirstMarket,d,20120522,000000,22331.90,22379.20,22325.90,22379.20,82997502, 0000
FirstMarket,d,20120523,000000,22388.90,22560.80,22388.90,22560.80,103185461, 0000
FirstMarket,d,20120526,000000,22537.50,22537.50,22410.90,22411.10,94621911, 0000
FirstMarket,d,20120527,000000,22407.50,22421.20,22405.70,22405.70,81677136, 0000
FirstMarket,d,20120528,000000,22414.10,22416.30,22356.30,22356.30,106288968, 0000
FirstMarket,d,20120529,000000,22358.30,22359.60,22311.40,22311.40,83191746, 0000
FirstMarket,d,20120530,000000,22322.80,22322.80,22263.90,22263.90,92006680, 0000
FirstMarket,d,20120602,000000,22266.80,22269.00,22247.50,22251.10,157084477, 0000
FirstMarket,d,20120605,000000,22248.80,22262.20,22220.00,22220.10,146744110, 0000
FirstMarket,d,20120606,000000,22217.40,22217.40,22164.90,22178.70,69252337, 0000
FirstMarket,d,20120609,000000,22174.40,22174.40,21972.40,21972.50,167935752, 0000
FirstMarket,d,20120610,000000,21970.60,21970.60,21879.60,21879.60,155869895, 0000
FirstMarket,d,20120611,000000,21879.20,21999.60,21877.30,21998.70,107796012, 0000
FirstMarket,d,20120612,000000,22006.30,22030.30,22006.30,22024.30,152756186, 0000
FirstMarket,d,20120613,000000,22011.10,22016.20,22004.80,22016.20,113505104, 0000
FirstMarket,d,20120616,000000,22014.50,22019.90,21995.80,21995.80,61583607, 0000
FirstMarket,d,20120617,000000,21997.30,21997.30,21932.10,21932.10,46468940, 0000
FirstMarket,d,20120619,000000,21931.70,21931.70,21903.30,21903.30,40147733, 0000
FirstMarket,d,20120620,000000,21903.80,21903.80,21795.30,21795.30,61258961, 0000
FirstMarket,d,20120623,000000,21790.30,21790.30,21634.10,21634.10,115767079, 0000
FirstMarket,d,20120624,000000,21611.60,21611.60,21402.90,21403.00,160036539, 0000
FirstMarket,d,20120625,000000,21399.00,21400.20,21278.50,21278.60,154798063, 0000
FirstMarket,d,20120626,000000,21270.00,21270.00,21100.10,21100.10,47483838, 0000
FirstMarket,d,20120627,000000,21062.00,21062.00,20864.80,20864.80,107431508, 0000
FirstMarket,d,20120630,000000,20872.50,20944.70,20872.50,20944.70,58243309, 0000
FirstMarket,d,20120701,000000,20945.20,20967.80,20937.80,20967.80,88628112, 0000
FirstMarket,d,20120702,000000,20990.90,21056.50,20990.90,21056.50,134821304, 0000
FirstMarket,d,20120703,000000,21067.60,21143.10,21067.60,21128.20,183727305, 0000
FirstMarket,d,20120704,000000,21148.80,21148.80,21097.50,21102.10,86246284, 0000
FirstMarket,d,20120707,000000,21104.50,21108.30,21089.50,21089.50,41880084, 0000
FirstMarket,d,20120708,000000,21066.80,21104.60,20971.80,20971.80,74162049, 0000
FirstMarket,d,20120709,000000,20971.00,20971.00,20886.40,20886.40,59277990, 0000
FirstMarket,d,20120710,000000,20887.10,20900.10,20877.90,20899.00,93908263, 0000
FirstMarket,d,20120711,000000,20902.90,20979.20,20902.90,20930.90,356637564, 0000
FirstMarket,d,20120714,000000,20926.70,20939.60,20923.50,20923.80,81802668, 0000
FirstMarket,d,20120715,000000,20935.90,20936.20,20833.10,20833.10,159424912, 0000
FirstMarket,d,20120716,000000,20820.80,20830.20,20751.40,20755.70,84809128, 0000
FirstMarket,d,20120717,000000,20745.60,20751.20,20664.90,20664.90,499511431, 0000
FirstMarket,d,20120718,000000,20664.00,20677.20,20656.30,20677.20,41277763, 0000
FirstMarket,d,20120721,000000,20678.30,20681.40,20654.60,20654.60,38315798, 0000
FirstMarket,d,20120722,000000,20654.30,20654.30,20618.20,20618.20,52018785, 0000
FirstMarket,d,20120723,000000,20617.60,20632.00,20596.40,20622.40,73002068, 0000
FirstMarket,d,20120724,000000,20625.80,20711.30,20625.80,20708.90,59615402, 0000
FirstMarket,d,20120725,000000,20712.30,20731.50,20695.40,20695.40,162015154, 0000
FirstMarket,d,20120728,000000,20702.30,20702.30,20632.20,20632.20,83428189, 0000
FirstMarket,d,20120729,000000,20630.10,20630.10,20421.80,20421.80,62555705, 0000
FirstMarket,d,20120730,000000,20407.50,20407.50,20236.50,20236.50,74955706, 0000
FirstMarket,d,20120731,000000,20231.50,20247.00,20229.40,20236.40,91097066, 0000
FirstMarket,d,20120801,000000,20232.10,20238.20,20213.20,20213.20,98756513, 0000
FirstMarket,d,20120804,000000,20208.90,20210.90,20020.70,20020.70,77798109, 0000
FirstMarket,d,20120805,000000,20001.20,20001.20,19811.40,19811.40,115565548, 0000
FirstMarket,d,20120806,000000,19806.70,19815.00,19765.70,19765.70,291830368, 0000
FirstMarket,d,20120807,000000,19763.30,19768.60,19661.80,19661.90,161857574, 0000
FirstMarket,d,20120808,000000,19661.90,19664.00,19600.30,19621.30,157574486, 0000
FirstMarket,d,20120811,000000,19625.50,19758.60,19625.50,19758.60,52772023, 0000
FirstMarket,d,20120812,000000,19808.20,19821.80,19807.90,19808.20,132374454, 0000
FirstMarket,d,20120813,000000,19838.50,19839.00,19831.50,19831.70,92622348, 0000
FirstMarket,d,20120814,000000,19844.30,19880.90,19844.30,19880.90,56613074, 0000
FirstMarket,d,20120815,000000,19885.40,19903.30,19885.40,19903.30,38573912, 0000
FirstMarket,d,20120818,000000,19905.00,19921.30,19904.00,19921.30,37482784, 0000
FirstMarket,d,20120819,000000,19921.30,19921.30,19921.30,19921.30,0, 0000
FirstMarket,d,20120821,000000,19941.70,20039.60,19941.70,20039.60,46608542, 0000
FirstMarket,d,20120822,000000,20059.10,20082.80,20059.10,20081.50,326004309, 0000
FirstMarket,d,20120825,000000,20135.40,20198.40,20106.50,20190.40,224612206, 0000
FirstMarket,d,20120826,000000,20261.90,20261.90,20222.30,20227.90,182693726, 0000
FirstMarket,d,20120827,000000,20231.60,20273.00,20225.70,20268.50,57803435, 0000
FirstMarket,d,20120902,000000,20271.30,20332.40,20271.30,20332.40,51263091, 0000
FirstMarket,d,20120903,000000,20332.00,20572.50,20331.90,20572.50,134959107, 0000
FirstMarket,d,20120904,000000,20567.60,20838.80,20549.70,20838.80,166381614, 0000
FirstMarket,d,20120905,000000,20906.20,21062.80,20827.70,21058.00,284254106, 0000
FirstMarket,d,20120908,000000,21072.10,21183.70,21056.10,21174.60,166251811, 0000
FirstMarket,d,20120909,000000,21199.60,21199.60,21013.60,21013.90,111518523, 0000
FirstMarket,d,20120910,000000,21007.00,21110.30,20996.60,21110.30,100841666, 0000
FirstMarket,d,20120911,000000,21110.70,21229.90,21104.30,21213.50,193406851, 0000
FirstMarket,d,20120915,000000,21323.70,21537.80,21212.40,21530.50,204731926, 0000
FirstMarket,d,20120916,000000,21545.60,21553.00,21456.70,21456.70,182518402, 0000
FirstMarket,d,20120917,000000,21488.90,21632.80,21461.50,21632.80,302410451, 0000
FirstMarket,d,20120918,000000,21617.20,21674.40,21594.10,21643.50,270282404, 0000
FirstMarket,d,20120919,000000,21651.20,21660.70,21594.60,21594.60,486092105, 0000
FirstMarket,d,20120922,000000,21623.10,21873.20,21599.60,21873.20,343119662, 0000
FirstMarket,d,20120923,000000,21937.10,22101.90,21882.40,22098.20,313586878, 0000
FirstMarket,d,20120924,000000,22098.10,22110.00,22070.60,22079.10,154943767, 0000
FirstMarket,d,20120925,000000,22151.00,22371.50,22101.90,22371.50,232187679, 0000
FirstMarket,d,20120926,000000,22478.40,22988.30,22377.20,22988.30,382492809, 0000
FirstMarket,d,20120929,000000,23340.90,23626.40,22990.40,23626.40,267225500, 0000
FirstMarket,d,20120930,000000,23963.80,24049.40,23963.80,23989.90,445278195, 0000
FirstMarket,d,20121001,000000,24021.50,24023.00,23652.50,23652.50,263555974, 0000
FirstMarket,d,20121002,000000,23605.40,23653.40,23489.00,23544.90,317179889, 0000
FirstMarket,d,20121003,000000,23688.40,23884.70,23688.40,23869.80,432085348, 0000
FirstMarket,d,20121006,000000,23837.20,23837.20,23637.40,23717.10,259027187, 0000
FirstMarket,d,20121007,000000,23718.00,23778.20,23718.00,23722.50,228546275, 0000
FirstMarket,d,20121008,000000,23757.80,23854.60,23757.80,23854.60,142225538, 0000
FirstMarket,d,20121009,000000,23870.80,23891.50,23856.30,23856.30,385967441, 0000
FirstMarket,d,20121010,000000,23838.60,23854.20,23657.20,23657.20,127410947, 0000
FirstMarket,d,20121013,000000,23641.10,23641.10,23421.90,23421.90,94471930, 0000
FirstMarket,d,20121014,000000,23416.80,23490.40,23403.90,23490.40,143724405, 0000
FirstMarket,d,20121015,000000,23523.50,23766.50,23523.50,23724.20,163755785, 0000
FirstMarket,d,20121016,000000,23742.80,23942.00,23691.40,23928.30,227718649, 0000
FirstMarket,d,20121017,000000,23978.70,24130.60,23978.70,24129.60,195319108, 0000
FirstMarket,d,20121020,000000,24225.70,24505.50,24225.70,24501.80,251102276, 0000
FirstMarket,d,20121021,000000,24606.70,24672.20,24606.70,24646.30,393044353, 0000
FirstMarket,d,20121022,000000,24674.30,25131.50,24674.30,25108.60,381261283, 0000
FirstMarket,d,20121023,000000,25104.50,25117.00,25059.80,25065.00,163458202, 0000
FirstMarket,d,20121024,000000,25046.00,25151.30,25039.10,25151.30,361607536, 0000
FirstMarket,d,20121027,000000,25196.10,25436.50,25196.10,25425.40,327011249, 0000
FirstMarket,d,20121028,000000,25463.10,25495.10,25422.90,25456.40,201410246, 0000
FirstMarket,d,20121029,000000,25474.20,25496.10,25465.10,25469.50,260681383, 0000
FirstMarket,d,20121030,000000,25483.20,25628.30,25483.20,25519.90,246225517, 0000
FirstMarket,d,20121031,000000,25501.10,25517.90,25298.10,25298.50,133148043, 0000
FirstMarket,d,20121104,000000,25309.20,25505.30,25299.80,25438.50,157056094, 0000
FirstMarket,d,20121105,000000,25402.10,25402.10,25076.60,25076.60,141519021, 0000
FirstMarket,d,20121106,000000,25088.90,25262.40,25088.90,25233.10,205065356, 0000
FirstMarket,d,20121107,000000,25387.60,25542.70,25387.60,25532.90,209520422, 0000
FirstMarket,d,20121110,000000,25591.40,25600.80,25398.50,25398.50,158233976, 0000
FirstMarket,d,20121111,000000,25387.90,25396.80,25219.10,25219.10,225113582, 0000
FirstMarket,d,20121112,000000,25211.60,25211.60,25149.70,25153.50,260289056, 0000
FirstMarket,d,20121113,000000,25158.70,25274.00,25158.30,25274.00,156067793, 0000
FirstMarket,d,20121114,000000,25276.70,25340.30,25276.70,25302.40,267856066, 0000
FirstMarket,d,20121117,000000,25304.70,25304.70,25193.20,25193.20,110057637, 0000
FirstMarket,d,20121118,000000,25196.80,25247.80,25195.40,25211.60,130646451, 0000
FirstMarket,d,20121119,000000,25246.40,25246.40,25085.90,25085.90,230965273, 0000
FirstMarket,d,20121120,000000,25108.70,25121.20,25079.40,25121.20,133687664, 0000
FirstMarket,d,20121121,000000,25156.90,25243.20,25156.90,25243.20,131393308, 0000
FirstMarket,d,20121126,000000,25282.30,25537.40,25282.30,25537.40,130666400, 0000
FirstMarket,d,20121127,000000,25634.10,25863.20,25536.70,25862.10,309170039, 0000
FirstMarket,d,20121128,000000,25939.40,26119.50,25939.40,26119.30,241297282, 0000
FirstMarket,d,20121201,000000,26219.70,26452.00,26219.70,26449.40,316778525, 0000
FirstMarket,d,20121202,000000,26556.30,26832.70,26448.40,26785.00,412032359, 0000
FirstMarket,d,20121203,000000,26790.90,26790.90,26705.70,26705.70,249493823, 0000
FirstMarket,d,20121204,000000,26725.10,26783.70,26725.10,26741.40,279789430, 0000
FirstMarket,d,20121205,000000,26757.80,26914.00,26749.50,26914.00,366679039, 0000
FirstMarket,d,20121208,000000,27008.90,27344.10,26929.50,27313.80,287686465, 0000
FirstMarket,d,20121209,000000,27315.00,27332.50,27252.70,27330.00,557748085, 0000
FirstMarket,d,20121210,000000,27508.50,27579.80,27489.80,27489.80,444739474, 0000
FirstMarket,d,20121211,000000,27499.50,27570.30,27499.50,27511.80,154411041, 0000
FirstMarket,d,20121212,000000,27515.40,27515.40,27266.00,27278.70,217305720, 0000
FirstMarket,d,20121215,000000,27306.00,27561.40,27306.00,27544.40,369092420, 0000
FirstMarket,d,20121216,000000,27569.40,27679.90,27544.70,27674.20,318410656, 0000
FirstMarket,d,20121217,000000,27843.10,28161.00,27843.10,28161.00,475738323, 0000
FirstMarket,d,20121218,000000,28366.20,28538.10,28366.20,28538.10,366830388, 0000
FirstMarket,d,20121219,000000,28582.50,28983.00,28582.50,28966.70,233142276, 0000
FirstMarket,d,20121222,000000,29059.10,29140.80,28951.40,29140.70,367116909, 0000
FirstMarket,d,20121223,000000,29246.30,29762.00,29246.30,29762.00,754790316, 0000
FirstMarket,d,20121224,000000,30027.10,30327.60,30027.10,30316.20,303516213, 0000
FirstMarket,d,20121225,000000,30316.20,30426.30,30035.20,30035.20,412935419, 0000
FirstMarket,d,20121226,000000,30030.30,30359.90,29987.50,30307.20,350888541, 0000
FirstMarket,d,20121229,000000,30330.90,30347.50,30067.30,30067.30,273944420, 0000
FirstMarket,d,20121230,000000,30091.20,30091.20,29621.60,29663.70,225743282, 0000
FirstMarket,d,20121231,000000,29953.50,30322.10,29848.10,30322.10,256979031, 0000
FirstMarket,d,20130101,000000,30371.20,30445.00,30364.10,30364.10,182268295, 0000
FirstMarket,d,20130102,000000,30358.80,30364.50,30035.10,30035.10,205588088, 0000
FirstMarket,d,20130106,000000,30037.30,30037.30,29546.30,29546.30,114233506, 0000
FirstMarket,d,20130107,000000,29539.50,29539.50,29488.80,29520.80,137549588, 0000
FirstMarket,d,20130108,000000,29533.40,29683.80,29533.40,29683.70,202475955, 0000
FirstMarket,d,20130109,000000,29690.40,29761.20,29682.90,29761.20,141308127, 0000
FirstMarket,d,20130113,000000,29808.60,30036.70,29808.60,30003.70,217473864, 0000
FirstMarket,d,20130114,000000,30039.40,30285.30,30039.40,30260.50,313194198, 0000
FirstMarket,d,20130115,000000,30356.80,30546.60,30356.80,30496.80,344483358, 0000
FirstMarket,d,20130116,000000,30488.40,30543.00,30397.50,30539.90,190621550, 0000
FirstMarket,d,20130119,000000,30336.10,30336.10,30133.70,30133.70,142667433, 0000
FirstMarket,d,20130120,000000,30063.90,30064.00,29908.70,29908.70,132363781, 0000
FirstMarket,d,20130121,000000,29906.10,29914.20,29611.70,29611.70,141592365, 0000
FirstMarket,d,20130122,000000,29588.50,29588.50,29005.90,29005.90,205596369, 0000
FirstMarket,d,20130123,000000,29124.80,29489.90,29124.80,29489.30,177196993, 0000
FirstMarket,d,20130126,000000,29590.30,29655.60,29590.30,29634.20,191163915, 0000
FirstMarket,d,20130127,000000,29512.30,29512.30,29085.70,29085.80,467347561, 0000
FirstMarket,d,20130128,000000,29091.10,29091.10,29007.90,29053.20,169262085, 0000
FirstMarket,d,20130130,000000,29047.40,29065.50,28992.10,28992.10,126730940, 0000
FirstMarket,d,20130202,000000,29005.90,29231.40,29005.90,29220.80,230293805, 0000
FirstMarket,d,20130203,000000,29231.00,29231.00,29188.30,29195.30,240200518, 0000
FirstMarket,d,20130204,000000,29166.60,29166.50,28959.50,28959.50,222446921, 0000
FirstMarket,d,20130205,000000,28969.40,29012.40,28968.70,28994.20,278158929, 0000
FirstMarket,d,20130206,000000,29004.40,29343.20,29004.40,29343.20,303880206, 0000
FirstMarket,d,20130209,000000,29377.40,30574.20,29377.40,30569.20,255482081, 0000
FirstMarket,d,20130211,000000,30597.60,30754.60,30597.60,30754.60,337521726, 0000
FirstMarket,d,20130212,000000,30849.50,30946.90,30849.50,30893.10,357094587, 0000
FirstMarket,d,20130213,000000,30963.50,30963.50,30862.10,30905.40,114921089, 0000
FirstMarket,d,20130216,000000,30944.20,31001.40,30937.70,30937.70,269646369, 0000
FirstMarket,d,20130217,000000,30977.00,31040.00,30977.00,31019.50,164468231, 0000
FirstMarket,d,20130218,000000,31041.80,31123.20,31041.80,31059.40,215219026, 0000
FirstMarket,d,20130219,000000,31073.20,31073.20,30912.30,30912.30,132225344, 0000
FirstMarket,d,20130220,000000,30915.10,30948.20,30783.00,30783.00,132357071, 0000
FirstMarket,d,20130223,000000,30818.40,30818.40,30658.60,30658.60,130004847, 0000
FirstMarket,d,20130224,000000,30728.90,30732.60,30367.40,30367.60,174096040, 0000
FirstMarket,d,20130225,000000,30354.40,30354.40,29874.50,29874.50,224822801, 0000
FirstMarket,d,20130226,000000,29875.60,30051.10,29839.00,30051.00,200758197, 0000
FirstMarket,d,20130227,000000,30054.40,30246.70,30054.40,30231.40,435643740, 0000
FirstMarket,d,20130302,000000,30233.80,30233.80,29828.40,29828.40,147804832, 0000
FirstMarket,d,20130303,000000,29828.50,29828.50,29569.70,29596.50,341600732, 0000
FirstMarket,d,20130304,000000,29607.20,29674.50,29590.10,29641.40,186656972, 0000
FirstMarket,d,20130305,000000,29708.30,29741.40,29505.60,29505.70,219492102, 0000
FirstMarket,d,20130306,000000,29516.60,29525.50,29474.40,29474.40,131012018, 0000
FirstMarket,d,20130309,000000,29474.20,29474.10,29157.90,29157.90,175165663, 0000
FirstMarket,d,20130310,000000,29162.40,29392.00,29160.60,29381.60,128482982, 0000
FirstMarket,d,20130311,000000,29398.50,29458.40,29356.90,29411.90,291854079, 0000
FirstMarket,d,20130312,000000,29426.00,29454.20,29391.60,29454.20,160019428, 0000
FirstMarket,d,20130313,000000,29510.10,30008.00,29510.00,30008.00,276883112, 0000
FirstMarket,d,20130316,000000,30016.80,30079.70,29866.40,29866.40,785585662, 0000
FirstMarket,d,20130317,000000,29765.20,29765.20,29611.10,29611.10,642241552, 0000
FirstMarket,d,20130318,000000,29618.60,30030.70,29618.60,30030.70,273767356, 0000
FirstMarket,d,20130325,000000,30059.10,30473.00,30059.10,30473.00,59541016, 0000
FirstMarket,d,20130326,000000,30535.80,31069.90,30535.80,31069.90,80736362, 0000
FirstMarket,d,20130327,000000,31218.60,31365.70,31218.50,31362.20,89052034, 0000
FirstMarket,d,20130330,000000,31371.00,31370.90,31288.00,31298.20,55535529, 0000
FirstMarket,d,20130331,000000,31308.70,31435.10,31308.60,31435.10,59970371, 0000
FirstMarket,d,20130403,000000,31464.70,31538.90,31455.10,31534.40,150608278, 0000
FirstMarket,d,20130406,000000,31570.00,31619.00,31515.10,31515.10,148910335, 0000
FirstMarket,d,20130407,000000,31493.10,31497.20,31318.30,31318.30,112316894, 0000
FirstMarket,d,20130408,000000,31386.10,31418.00,31291.10,31291.10,137253797, 0000
FirstMarket,d,20130409,000000,31359.90,31623.70,31359.90,31610.30,151116019, 0000
FirstMarket,d,20130410,000000,31605.60,31605.60,31445.60,31445.60,135232789, 0000
FirstMarket,d,20130413,000000,31452.70,31455.40,31172.40,31172.40,127515142, 0000
FirstMarket,d,20130415,000000,31181.30,31355.30,31181.30,31353.00,120926229, 0000
FirstMarket,d,20130416,000000,31388.30,31475.20,31388.30,31431.90,183356883, 0000
FirstMarket,d,20130417,000000,31445.70,31458.10,31254.00,31254.00,155297987, 0000
FirstMarket,d,20130420,000000,31309.40,31310.00,31067.50,31067.50,117889133, 0000
FirstMarket,d,20130421,000000,31077.90,31099.00,31007.70,31068.20,126046041, 0000
FirstMarket,d,20130422,000000,31084.10,31485.60,31069.00,31485.60,115329830, 0000
FirstMarket,d,20130423,000000,31523.70,31841.90,31487.10,31841.90,135822203, 0000
FirstMarket,d,20130424,000000,31929.20,32135.50,31929.10,32120.60,186318364, 0000
FirstMarket,d,20130427,000000,32251.00,32302.10,32123.10,32273.80,184252099, 0000
FirstMarket,d,20130428,000000,32410.50,32467.70,32409.30,32409.30,161065253, 0000
FirstMarket,d,20130429,000000,32514.90,32982.00,32411.50,32982.00,245256098, 0000
FirstMarket,d,20130430,000000,33046.90,33676.30,33046.80,33615.70,222932667, 0000
FirstMarket,d,20130501,000000,33660.30,33944.20,33621.80,33938.90,294481496, 0000
FirstMarket,d,20130504,000000,34161.90,34447.00,34161.80,34435.50,266499096, 0000
FirstMarket,d,20130505,000000,34601.20,34698.90,34579.70,34583.30,276456726, 0000
FirstMarket,d,20130506,000000,34563.60,34589.40,34440.90,34442.30,262721839, 0000
FirstMarket,d,20130507,000000,34431.00,34452.00,34156.50,34156.80,97771049, 0000
FirstMarket,d,20130508,000000,34181.50,34181.40,33997.90,33997.90,147708819, 0000
FirstMarket,d,20130511,000000,33998.90,34296.00,33995.50,34295.80,166762106, 0000
FirstMarket,d,20130512,000000,34506.80,34656.20,34506.80,34508.20,198340228, 0000
FirstMarket,d,20130513,000000,34424.50,34424.50,33982.60,33982.60,94375560, 0000
FirstMarket,d,20130514,000000,33852.00,33852.00,33411.50,33411.50,104081645, 0000
FirstMarket,d,20130515,000000,33497.40,33577.60,33180.70,33180.80,144684698, 0000
FirstMarket,d,20130518,000000,33132.10,33181.70,32820.90,32821.00,78935441, 0000
FirstMarket,d,20130519,000000,32725.30,32823.00,32577.20,32605.90,102983706, 0000
FirstMarket,d,20130520,000000,32660.20,32851.30,32660.20,32851.30,89458183, 0000
FirstMarket,d,20130521,000000,32899.80,32930.30,32757.00,32757.00,112288559, 0000
FirstMarket,d,20130522,000000,32709.20,32709.10,32629.30,32680.80,105854604, 0000
FirstMarket,d,20130525,000000,32686.50,33235.00,32686.50,33235.00,94793901, 0000
FirstMarket,d,20130526,000000,33372.10,33500.60,33236.00,33500.60,125393382, 0000
FirstMarket,d,20130527,000000,33557.80,33567.50,33453.40,33453.40,164091613, 0000
FirstMarket,d,20130528,000000,33473.10,33591.60,33473.00,33591.50,116568871, 0000
FirstMarket,d,20130529,000000,33645.40,34012.70,33645.30,34012.70,193867366, 0000
FirstMarket,d,20130601,000000,34064.30,34068.80,33927.90,33949.30,250206589, 0000
FirstMarket,d,20130602,000000,34048.10,34224.40,34048.10,34224.40,207036923, 0000
FirstMarket,d,20130603,000000,34278.50,34444.10,34278.40,34439.60,255999525, 0000
FirstMarket,d,20130608,000000,34458.70,34475.50,34302.20,34302.20,112172158, 0000
FirstMarket,d,20130609,000000,34303.90,34303.90,34233.80,34233.80,84631996, 0000
FirstMarket,d,20130610,000000,34228.80,34327.40,34228.70,34327.40,206248314, 0000
FirstMarket,d,20130611,000000,34382.20,34672.20,34334.40,34672.20,178724100, 0000
FirstMarket,d,20130612,000000,34816.20,34891.40,34816.20,34883.50,202911722, 0000
FirstMarket,d,20130615,000000,35044.90,35634.00,35044.80,35634.00,339480533, 0000
FirstMarket,d,20130616,000000,35891.20,36677.10,35891.10,36677.00,412951570, 0000
FirstMarket,d,20130617,000000,37017.80,37395.10,36990.50,37395.10,451994511, 0000
FirstMarket,d,20130618,000000,37600.70,37979.20,37600.70,37974.10,1723250881, 0000
FirstMarket,d,20130619,000000,38072.80,38116.20,38072.80,38100.90,1011200463, 0000
FirstMarket,d,20130622,000000,38101.00,38259.90,37837.00,37837.00,521220614, 0000
FirstMarket,d,20130623,000000,37959.10,38024.60,37873.90,37917.70,617889191, 0000
FirstMarket,d,20130625,000000,37934.50,37940.40,37864.10,37929.10,294461143, 0000
FirstMarket,d,20130626,000000,38001.80,38475.70,38001.80,38475.70,266946613, 0000
FirstMarket,d,20130629,000000,38737.60,39320.80,38737.50,39320.80,348872261, 0000
FirstMarket,d,20130630,000000,39420.00,40085.80,39420.00,40085.80,519198127, 0000
FirstMarket,d,20130701,000000,40318.70,40875.80,40318.70,40875.80,847620640, 0000
FirstMarket,d,20130702,000000,40926.20,40926.20,40526.60,40530.20,638682255, 0000
FirstMarket,d,20130703,000000,40602.90,41362.90,40602.90,41362.90,529514022, 0000
FirstMarket,d,20130706,000000,41562.90,42612.60,41375.60,42600.20,1006525726, 0000
FirstMarket,d,20130707,000000,42839.90,42972.00,42794.80,42885.90,822433248, 0000
FirstMarket,d,20130708,000000,42933.20,42935.00,42767.00,42767.00,473162849, 0000
FirstMarket,d,20130709,000000,42799.60,42852.40,42776.10,42776.40,437777776, 0000
FirstMarket,d,20130710,000000,42872.10,43275.90,42872.10,43202.90,477614371, 0000
FirstMarket,d,20130713,000000,43211.90,43247.20,42812.10,42812.60,600024491, 0000
FirstMarket,d,20130714,000000,42781.50,42781.50,42309.50,42309.50,331809885, 0000
FirstMarket,d,20130715,000000,42291.50,42472.00,42291.50,42429.60,384969208, 0000
FirstMarket,d,20130716,000000,42449.50,42468.90,42182.50,42182.80,598543963, 0000
