<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SayerMali,d,20040810,000000,42637.73,42637.73,42637.73,42637.73,0, 0000
SayerMali,d,20040811,000000,42880.65,42880.65,42880.65,42880.65,0, 0000
SayerMali,d,20040814,000000,42270.33,42270.33,42270.33,42270.33,0, 0000
SayerMali,d,20040815,000000,41358.10,41358.10,41358.10,41358.10,0, 0000
SayerMali,d,20040816,000000,41439.17,41439.17,41439.17,41439.17,0, 0000
SayerMali,d,20040817,000000,41681.83,41681.83,41681.83,41681.83,0, 0000
SayerMali,d,20040818,000000,41655.41,41655.41,41655.41,41655.41,0, 0000
SayerMali,d,20040821,000000,41218.27,41218.27,41218.27,41218.27,0, 0000
SayerMali,d,20040822,000000,40592.85,40592.85,40592.85,40592.85,0, 0000
SayerMali,d,20040823,000000,40005.78,40005.78,40005.78,40005.78,0, 0000
SayerMali,d,20040824,000000,39618.06,39618.06,39618.06,39618.06,0, 0000
SayerMali,d,20040825,000000,39822.01,39822.01,39822.01,39822.01,0, 0000
SayerMali,d,20040828,000000,40439.52,40439.52,40439.52,40439.52,0, 0000
SayerMali,d,20040829,000000,41431.28,41431.28,41431.28,41431.28,401500, 0000
SayerMali,d,20040831,000000,41408.06,41408.06,41408.06,41408.06,0, 0000
SayerMali,d,20040901,000000,41469.75,41469.75,41469.75,41469.75,4530, 0000
SayerMali,d,20040904,000000,41848.57,41848.57,41848.57,41848.57,0, 0000
SayerMali,d,20040905,000000,42447.26,42447.26,42447.26,42447.26,0, 0000
SayerMali,d,20040906,000000,42591.23,42591.23,42591.23,42591.23,0, 0000
SayerMali,d,20040907,000000,42250.68,42250.68,42250.68,42250.68,0, 0000
SayerMali,d,20040908,000000,42292.32,42292.32,42292.32,42292.32,0, 0000
SayerMali,d,20040911,000000,42627.66,42627.66,42627.66,42627.66,408500, 0000
SayerMali,d,20040912,000000,42956.31,42956.31,42956.31,42956.31,420400, 0000
SayerMali,d,20040914,000000,43491.28,43491.28,43491.28,43491.28,610, 0000
SayerMali,d,20040915,000000,44118.62,44118.62,44118.62,44118.62,1510, 0000
SayerMali,d,20040918,000000,44090.41,44090.41,44090.41,44090.41,401600, 0000
SayerMali,d,20040919,000000,44249.84,44249.84,44249.84,44249.84,8730, 0000
SayerMali,d,20040920,000000,43812.76,43812.76,43812.76,43812.76,11858, 0000
SayerMali,d,20040921,000000,43714.42,43714.42,43714.42,43714.42,210622, 0000
SayerMali,d,20040922,000000,43840.42,43840.42,43840.42,43840.42,510, 0000
SayerMali,d,20040925,000000,44189.82,44189.82,44189.82,44189.82,56787, 0000
SayerMali,d,20040926,000000,44679.30,44679.30,44679.30,44679.30,14710, 0000
SayerMali,d,20040927,000000,44358.66,44358.66,44358.66,44358.66,2690, 0000
SayerMali,d,20040928,000000,44236.05,44236.05,44236.05,44236.05,8269, 0000
SayerMali,d,20040929,000000,44249.90,44249.90,44249.90,44249.90,43208, 0000
SayerMali,d,20041002,000000,44216.97,44216.97,44216.97,44216.97,1037134, 0000
SayerMali,d,20041003,000000,44031.64,44031.64,44031.64,44031.64,187405, 0000
SayerMali,d,20041004,000000,43672.44,43672.44,43672.44,43672.44,332123, 0000
SayerMali,d,20041005,000000,43624.04,43624.04,43624.04,43624.04,87768, 0000
SayerMali,d,20041006,000000,43679.06,43679.06,43679.06,43679.06,397648, 0000
SayerMali,d,20041009,000000,43974.30,43974.30,43974.30,43974.30,63744, 0000
SayerMali,d,20041010,000000,43738.15,43738.15,43738.15,43738.15,206023, 0000
SayerMali,d,20041011,000000,43617.02,43617.02,43617.02,43617.02,28040, 0000
SayerMali,d,20041012,000000,43674.71,43674.71,43674.71,43674.71,23980, 0000
SayerMali,d,20041013,000000,43734.45,43734.45,43734.45,43734.45,23610, 0000
SayerMali,d,20041016,000000,43835.52,43835.52,43835.52,43835.52,950798, 0000
SayerMali,d,20041017,000000,43695.02,43695.02,43695.02,43695.02,16614, 0000
SayerMali,d,20041018,000000,43488.69,43488.69,43488.69,43488.69,288352, 0000
SayerMali,d,20041019,000000,43181.84,43181.84,43181.84,43181.84,171199, 0000
SayerMali,d,20041020,000000,42778.71,42778.71,42778.71,42778.71,150075, 0000
SayerMali,d,20041023,000000,42787.54,42787.54,42787.54,42787.54,116609, 0000
SayerMali,d,20041024,000000,42841.51,42841.51,42841.51,42841.51,988450, 0000
SayerMali,d,20041025,000000,42846.40,42846.40,42846.40,42846.40,214150, 0000
SayerMali,d,20041026,000000,42684.81,42684.81,42684.81,42684.81,110257, 0000
SayerMali,d,20041027,000000,42408.68,42408.68,42408.68,42408.68,46632, 0000
SayerMali,d,20041030,000000,41875.98,41875.98,41875.98,41875.98,286538, 0000
SayerMali,d,20041031,000000,41473.94,41473.94,41473.94,41473.94,0, 0000
SayerMali,d,20041101,000000,41237.28,41237.28,41237.28,41237.28,0, 0000
SayerMali,d,20041102,000000,41306.40,41306.40,41306.40,41306.40,0, 0000
SayerMali,d,20041103,000000,41425.35,41425.35,41425.35,41425.35,0, 0000
SayerMali,d,20041106,000000,41649.53,41649.53,41649.53,41649.53,0, 0000
SayerMali,d,20041107,000000,41853.53,41853.53,41853.53,41853.53,0, 0000
SayerMali,d,20041108,000000,41981.96,41981.96,41981.96,41981.96,0, 0000
SayerMali,d,20041109,000000,42078.98,42078.98,42078.98,42078.98,0, 0000
SayerMali,d,20041110,000000,42086.22,42086.22,42086.22,42086.22,0, 0000
SayerMali,d,20041113,000000,41788.58,41788.58,41788.58,41788.58,81143, 0000
SayerMali,d,20041115,000000,42439.24,42439.24,42439.24,42439.24,141458, 0000
SayerMali,d,20041116,000000,42968.72,42968.72,42968.72,42968.72,13011, 0000
SayerMali,d,20041117,000000,42950.64,42950.64,42950.64,42950.64,31807, 0000
SayerMali,d,20041120,000000,42753.80,42753.80,42753.80,42753.80,43522, 0000
SayerMali,d,20041121,000000,42452.16,42452.16,42452.16,42452.16,660011, 0000
SayerMali,d,20041122,000000,42350.77,42350.77,42350.77,42350.77,236957, 0000
SayerMali,d,20041123,000000,42312.28,42312.28,42312.28,42312.28,339184, 0000
SayerMali,d,20041124,000000,42265.55,42265.55,42265.55,42265.55,272631, 0000
SayerMali,d,20041127,000000,42234.96,42234.96,42234.96,42234.96,141221, 0000
SayerMali,d,20041128,000000,42031.83,42031.83,42031.83,42031.83,78562, 0000
SayerMali,d,20041129,000000,42351.92,42351.92,42351.92,42351.92,223095, 0000
SayerMali,d,20041130,000000,42603.53,42603.53,42603.53,42603.53,154734, 0000
SayerMali,d,20041201,000000,42760.27,42760.27,42760.27,42760.27,84339, 0000
SayerMali,d,20041204,000000,42929.67,42929.67,42929.67,42929.67,119718, 0000
SayerMali,d,20041205,000000,43339.02,43339.02,43339.02,43339.02,359131, 0000
SayerMali,d,20041206,000000,43854.66,43854.66,43854.66,43854.66,102288, 0000
SayerMali,d,20041207,000000,44205.54,44205.54,44205.54,44205.54,89785, 0000
SayerMali,d,20041211,000000,44048.44,44048.44,44048.44,44048.44,169334, 0000
SayerMali,d,20041212,000000,43691.24,43691.24,43691.24,43691.24,118320, 0000
SayerMali,d,20041213,000000,43306.36,43306.36,43306.36,43306.36,133298, 0000
SayerMali,d,20041215,000000,42875.08,42875.08,42875.08,42875.08,145286, 0000
SayerMali,d,20041218,000000,42870.97,42870.97,42870.97,42870.97,55621, 0000
SayerMali,d,20041219,000000,42668.01,42668.01,42668.01,42668.01,277970, 0000
SayerMali,d,20041220,000000,42200.57,42200.57,42200.57,42200.57,99829, 0000
SayerMali,d,20041221,000000,42049.80,42049.80,42049.80,42049.80,109211, 0000
SayerMali,d,20041222,000000,42329.15,42329.15,42329.15,42329.15,150441, 0000
SayerMali,d,20041225,000000,42588.50,42588.50,42588.50,42588.50,211435, 0000
SayerMali,d,20041226,000000,42757.78,42757.78,42757.78,42757.78,311264, 0000
SayerMali,d,20041227,000000,42784.55,42784.55,42784.55,42784.55,0, 0000
SayerMali,d,20041228,000000,42724.36,42724.36,42724.36,42724.36,0, 0000
SayerMali,d,20041229,000000,42482.62,42482.62,42482.62,42482.62,0, 0000
SayerMali,d,20050613,000000,707.98,707.98,707.98,707.98,2713553, 0000
SayerMali,d,20050614,000000,739.47,739.47,739.47,739.47,2656941, 0000
SayerMali,d,20050615,000000,773.12,773.12,773.12,773.12,1960483, 0000
SayerMali,d,20050618,000000,795.13,795.13,794.90,794.90,2022132, 0000
SayerMali,d,20050619,000000,774.84,774.84,765.55,765.55,3299312, 0000
SayerMali,d,20050620,000000,729.02,780.80,729.02,780.80,5120622, 0000
SayerMali,d,20050621,000000,800.46,800.46,792.17,792.17,2104343, 0000
SayerMali,d,20050622,000000,784.08,808.85,784.08,808.85,2506785, 0000
SayerMali,d,20050625,000000,808.85,808.85,801.69,801.69,69800, 0000
SayerMali,d,20050626,000000,785.41,785.41,769.54,769.54,4654034, 0000
SayerMali,d,20050627,000000,762.17,762.17,747.22,747.22,1962234, 0000
SayerMali,d,20050628,000000,746.81,746.81,717.84,717.84,3037824, 0000
SayerMali,d,20050629,000000,717.84,717.84,689.89,689.89,1052651, 0000
SayerMali,d,20050702,000000,689.68,689.68,685.18,685.18,56296, 0000
SayerMali,d,20050703,000000,685.18,685.18,684.97,685.08,1266, 0000
SayerMali,d,20050704,000000,684.97,684.97,658.66,658.66,1003620, 0000
SayerMali,d,20050705,000000,654.67,654.67,633.68,633.68,1073518, 0000
SayerMali,d,20050706,000000,633.68,633.68,610.03,610.03,1002587, 0000
SayerMali,d,20050709,000000,609.72,609.72,587.51,587.51,1004116, 0000
SayerMali,d,20050711,000000,587.51,587.51,571.38,571.38,25001739, 0000
SayerMali,d,20050712,000000,556.33,556.41,556.33,556.41,8269163, 0000
SayerMali,d,20050713,000000,556.41,556.41,541.83,541.83,1048179, 0000
SayerMali,d,20050716,000000,528.09,528.24,528.09,528.17,1377264, 0000
SayerMali,d,20050717,000000,528.09,528.09,515.05,515.05,1030239, 0000
SayerMali,d,20050718,000000,514.59,514.59,514.35,514.35,4136256, 0000
SayerMali,d,20050719,000000,502.55,502.55,502.55,502.55,0, 0000
SayerMali,d,20050720,000000,502.55,502.55,502.55,502.55,0, 0000
SayerMali,d,20050723,000000,502.55,502.55,502.55,502.55,0, 0000
SayerMali,d,20050724,000000,502.55,502.55,502.55,502.55,0, 0000
SayerMali,d,20050725,000000,502.55,502.55,502.55,502.55,0, 0000
SayerMali,d,20050726,000000,502.55,502.55,440.01,440.01,309980, 0000
SayerMali,d,20050727,000000,441.27,449.26,441.27,449.26,1052315, 0000
SayerMali,d,20050730,000000,450.22,455.46,450.22,455.46,132586, 0000
SayerMali,d,20050731,000000,461.56,466.00,461.56,466.00,7776093, 0000
SayerMali,d,20050801,000000,466.00,469.09,466.00,466.03,619244, 0000
SayerMali,d,20050802,000000,463.07,472.21,463.07,472.21,1535535, 0000
SayerMali,d,20050803,000000,478.23,480.08,478.23,480.08,1027895, 0000
SayerMali,d,20050806,000000,486.40,486.40,480.62,480.62,1357051, 0000
SayerMali,d,20050807,000000,473.85,473.85,468.36,468.36,495046, 0000
SayerMali,d,20050808,000000,467.88,467.88,464.09,464.09,555307, 0000
SayerMali,d,20050809,000000,464.01,464.01,463.53,463.53,355586, 0000
SayerMali,d,20050810,000000,463.53,473.09,463.53,473.09,574814, 0000
SayerMali,d,20050813,000000,473.50,473.50,470.70,470.70,332562, 0000
SayerMali,d,20050814,000000,470.70,470.89,470.57,470.62,148960, 0000
SayerMali,d,20050815,000000,470.62,470.65,470.16,470.16,124402, 0000
SayerMali,d,20050816,000000,470.16,470.16,468.98,468.98,153042, 0000
SayerMali,d,20050817,000000,468.98,469.01,467.72,467.72,278395, 0000
SayerMali,d,20050820,000000,467.72,474.95,467.72,474.95,313135, 0000
SayerMali,d,20050821,000000,474.95,493.03,474.95,493.03,917183, 0000
SayerMali,d,20050822,000000,493.56,505.41,493.56,503.08,1018787, 0000
SayerMali,d,20050823,000000,503.08,513.91,503.08,509.53,792623, 0000
SayerMali,d,20050824,000000,509.55,522.41,509.55,520.18,695593, 0000
SayerMali,d,20050827,000000,545.04,545.11,544.59,545.07,2824138, 0000
SayerMali,d,20050828,000000,559.46,564.59,554.29,554.29,16899018, 0000
SayerMali,d,20050829,000000,554.29,554.29,536.45,539.02,3956354, 0000
SayerMali,d,20050830,000000,539.02,539.02,536.03,536.80,613176, 0000
SayerMali,d,20050831,000000,537.01,537.04,536.24,537.04,32677003, 0000
SayerMali,d,20050903,000000,537.04,540.80,528.88,528.88,22005774, 0000
SayerMali,d,20050904,000000,528.88,529.95,515.58,515.58,5628208, 0000
SayerMali,d,20050905,000000,513.62,513.62,503.85,503.85,22427837, 0000
SayerMali,d,20050906,000000,498.91,499.28,489.66,489.66,17238781, 0000
SayerMali,d,20050907,000000,489.44,506.91,489.44,506.91,21722735, 0000
SayerMali,d,20050910,000000,514.92,523.89,514.92,523.89,20341451, 0000
SayerMali,d,20050911,000000,534.82,535.92,530.22,530.22,5044083, 0000
SayerMali,d,20050912,000000,529.94,529.94,517.16,517.16,2944442, 0000
SayerMali,d,20050913,000000,516.30,516.30,510.24,510.48,2057501, 0000
SayerMali,d,20050914,000000,510.42,512.15,509.74,509.74,2557784, 0000
SayerMali,d,20050918,000000,519.46,519.46,510.34,510.34,2879979, 0000
SayerMali,d,20050919,000000,510.30,510.89,506.66,510.89,1429031, 0000
SayerMali,d,20050921,000000,510.89,510.89,502.89,502.89,1480637, 0000
SayerMali,d,20050924,000000,510.16,515.88,510.16,512.62,3083600, 0000
SayerMali,d,20050925,000000,507.55,507.55,496.30,496.30,921881, 0000
SayerMali,d,20050926,000000,487.80,487.80,485.42,485.42,2134028, 0000
SayerMali,d,20050927,000000,480.75,480.75,480.29,480.29,1177730, 0000
SayerMali,d,20050928,000000,474.40,474.40,471.73,471.82,4355483, 0000
SayerMali,d,20051001,000000,471.78,475.85,467.19,467.19,2796141, 0000
SayerMali,d,20051002,000000,473.50,476.15,473.50,476.15,1058924, 0000
SayerMali,d,20051003,000000,480.62,482.46,475.44,475.44,2694093, 0000
SayerMali,d,20051004,000000,475.44,475.44,468.68,468.68,1020837, 0000
SayerMali,d,20051005,000000,468.44,470.60,468.44,469.75,1279395, 0000
SayerMali,d,20051008,000000,470.77,483.77,470.77,483.77,1706275, 0000
SayerMali,d,20051009,000000,485.07,488.40,485.07,485.46,1539798, 0000
SayerMali,d,20051010,000000,485.46,485.46,477.63,477.63,1354942, 0000
SayerMali,d,20051011,000000,477.40,477.40,468.92,468.92,846794, 0000
SayerMali,d,20051012,000000,468.86,471.87,468.86,470.40,1039835, 0000
SayerMali,d,20051015,000000,470.40,470.40,465.41,465.41,801461, 0000
SayerMali,d,20051016,000000,465.36,465.36,459.98,459.98,1222118, 0000
SayerMali,d,20051017,000000,457.77,457.77,456.55,456.55,777343, 0000
SayerMali,d,20051018,000000,456.55,456.55,449.23,449.23,1708086, 0000
SayerMali,d,20051019,000000,449.14,449.72,441.67,441.67,1634380, 0000
SayerMali,d,20051022,000000,435.58,435.58,432.05,432.05,1572576, 0000
SayerMali,d,20051023,000000,426.73,426.73,424.21,424.21,1187024, 0000
SayerMali,d,20051024,000000,424.04,424.04,421.14,421.54,2200048, 0000
SayerMali,d,20051026,000000,421.58,423.62,421.58,423.62,696709, 0000
SayerMali,d,20051029,000000,416.91,416.91,405.78,405.78,2430719, 0000
SayerMali,d,20051030,000000,405.67,405.67,393.01,393.01,1708982, 0000
SayerMali,d,20051031,000000,390.18,390.18,375.15,375.15,2383335, 0000
SayerMali,d,20051101,000000,371.37,371.37,367.24,367.24,508936, 0000
SayerMali,d,20051102,000000,363.71,363.71,350.66,350.66,5318434, 0000
SayerMali,d,20051105,000000,350.82,355.70,350.82,355.70,1298904, 0000
SayerMali,d,20051106,000000,366.78,370.21,366.78,370.03,3360620, 0000
SayerMali,d,20051107,000000,370.00,370.00,368.25,369.31,1058200, 0000
SayerMali,d,20051108,000000,369.17,369.17,364.47,364.81,1113985, 0000
SayerMali,d,20051109,000000,364.81,364.81,359.70,359.70,527807, 0000
SayerMali,d,20051112,000000,361.74,374.73,361.74,374.73,1496291, 0000
SayerMali,d,20051113,000000,374.84,374.84,373.11,373.11,970011, 0000
SayerMali,d,20051114,000000,372.70,372.70,370.47,370.47,560649, 0000
SayerMali,d,20051115,000000,370.45,370.45,368.82,368.82,397446, 0000
SayerMali,d,20051116,000000,368.82,369.22,368.75,368.75,590591, 0000
SayerMali,d,20051119,000000,368.43,368.43,366.09,366.09,672649, 0000
SayerMali,d,20051120,000000,366.09,366.37,365.62,365.62,885569, 0000
SayerMali,d,20051121,000000,365.53,365.53,362.89,362.89,570105, 0000
SayerMali,d,20051122,000000,361.60,365.65,361.60,365.65,1146556, 0000
SayerMali,d,20051123,000000,372.29,381.01,372.29,381.01,1632336, 0000
SayerMali,d,20051126,000000,381.05,393.14,381.05,393.14,2095795, 0000
SayerMali,d,20051127,000000,394.59,410.05,394.59,410.05,7969691, 0000
SayerMali,d,20051129,000000,411.91,427.90,411.91,427.90,3304007, 0000
SayerMali,d,20051130,000000,434.83,445.24,434.83,445.24,6933546, 0000
SayerMali,d,20051203,000000,445.24,464.65,445.24,464.65,1001726, 0000
SayerMali,d,20051204,000000,476.37,487.42,476.37,487.42,2889663, 0000
SayerMali,d,20051205,000000,503.57,503.57,489.88,489.98,13094675, 0000
SayerMali,d,20051206,000000,474.35,474.35,466.87,466.87,3292647, 0000
SayerMali,d,20051210,000000,445.63,445.63,445.03,445.03,3827808, 0000
SayerMali,d,20051211,000000,441.77,455.04,441.77,455.04,4689000, 0000
SayerMali,d,20051212,000000,455.54,458.56,454.65,454.65,2463693, 0000
SayerMali,d,20051213,000000,454.56,454.56,448.63,448.63,1149425, 0000
SayerMali,d,20051214,000000,448.63,448.63,443.35,443.35,1056664, 0000
SayerMali,d,20051217,000000,440.10,440.10,430.98,430.98,3125018, 0000
SayerMali,d,20051218,000000,430.88,430.88,427.91,428.47,800637, 0000
SayerMali,d,20051219,000000,431.07,436.38,431.07,436.38,667958, 0000
SayerMali,d,20051220,000000,439.88,440.06,439.76,440.06,1569376, 0000
SayerMali,d,20051221,000000,440.06,444.57,440.06,444.57,1038045, 0000
SayerMali,d,20051224,000000,457.05,457.05,457.05,457.05,5477945, 0000
SayerMali,d,20051225,000000,455.95,455.95,453.13,453.13,1764617, 0000
SayerMali,d,20051226,000000,453.08,455.57,453.08,454.23,1122858, 0000
SayerMali,d,20051227,000000,454.18,454.18,449.88,449.88,521688, 0000
SayerMali,d,20051228,000000,449.88,449.90,449.73,449.90,704482, 0000
SayerMali,d,20051231,000000,449.90,457.47,449.90,453.73,1887256, 0000
SayerMali,d,20060101,000000,453.73,453.73,449.02,449.02,569049, 0000
SayerMali,d,20060102,000000,449.02,449.02,445.36,445.36,687573, 0000
SayerMali,d,20060103,000000,445.31,445.31,442.15,442.15,519663, 0000
SayerMali,d,20060104,000000,441.72,441.72,434.98,434.98,1205661, 0000
SayerMali,d,20060107,000000,434.98,434.98,424.11,424.11,1643673, 0000
SayerMali,d,20060108,000000,424.11,424.11,419.15,420.19,1003481, 0000
SayerMali,d,20060109,000000,421.22,424.11,421.22,422.97,828759, 0000
SayerMali,d,20060110,000000,422.93,422.93,420.32,420.32,452607, 0000
SayerMali,d,20060114,000000,420.32,420.32,409.15,409.15,293801, 0000
SayerMali,d,20060115,000000,413.08,413.08,411.41,411.41,307903, 0000
SayerMali,d,20060116,000000,411.41,411.41,409.67,409.67,289819, 0000
SayerMali,d,20060117,000000,416.29,416.39,416.18,416.39,759320, 0000
SayerMali,d,20060118,000000,416.39,416.80,416.39,416.77,363876, 0000
SayerMali,d,20060121,000000,416.77,417.51,416.77,417.51,413871, 0000
SayerMali,d,20060122,000000,421.42,424.73,421.42,424.73,869717, 0000
SayerMali,d,20060123,000000,429.38,429.67,424.18,424.18,2124584, 0000
SayerMali,d,20060124,000000,423.97,423.97,418.16,418.16,1324646, 0000
SayerMali,d,20060125,000000,418.16,418.16,414.14,414.14,895085, 0000
SayerMali,d,20060128,000000,414.18,415.29,414.14,415.24,395871, 0000
SayerMali,d,20060129,000000,418.13,424.45,418.13,424.45,1768402, 0000
SayerMali,d,20060130,000000,425.53,425.73,424.42,424.42,839586, 0000
SayerMali,d,20060131,000000,424.42,424.42,415.53,415.53,372855, 0000
SayerMali,d,20060201,000000,410.52,410.52,405.27,406.17,1421951, 0000
SayerMali,d,20060204,000000,406.14,406.14,398.95,398.95,668014, 0000
SayerMali,d,20060205,000000,398.95,398.95,396.51,396.51,139211, 0000
SayerMali,d,20060206,000000,384.82,384.82,380.81,380.81,2349578, 0000
SayerMali,d,20060207,000000,380.38,380.38,373.09,373.09,1123044, 0000
SayerMali,d,20060212,000000,373.09,373.09,368.22,368.22,540231, 0000
SayerMali,d,20060213,000000,368.22,368.22,360.45,360.45,2831294, 0000
SayerMali,d,20060214,000000,361.96,362.05,361.74,362.05,1508034, 0000
SayerMali,d,20060215,000000,362.05,362.43,362.05,362.33,1039876, 0000
SayerMali,d,20060218,000000,364.78,367.79,364.78,367.79,1050422, 0000
SayerMali,d,20060219,000000,368.99,371.46,368.99,371.46,559948, 0000
SayerMali,d,20060220,000000,371.56,375.15,371.56,375.15,890101, 0000
SayerMali,d,20060221,000000,376.79,376.79,376.46,376.60,1324796, 0000
SayerMali,d,20060222,000000,376.60,377.76,376.60,376.80,2546526, 0000
SayerMali,d,20060225,000000,376.47,376.47,374.46,374.46,732805, 0000
SayerMali,d,20060226,000000,374.46,377.89,374.46,377.89,967533, 0000
SayerMali,d,20060227,000000,378.11,381.00,378.11,381.00,2213295, 0000
SayerMali,d,20060228,000000,383.50,384.43,382.45,382.45,2440451, 0000
SayerMali,d,20060301,000000,382.30,382.30,381.67,381.67,1023318, 0000
SayerMali,d,20060304,000000,381.67,384.13,381.67,382.82,636055, 0000
SayerMali,d,20060305,000000,385.02,385.02,381.41,381.41,2390891, 0000
SayerMali,d,20060306,000000,383.08,383.08,381.04,381.04,971659, 0000
SayerMali,d,20060307,000000,382.66,383.18,382.66,382.78,1937143, 0000
SayerMali,d,20060308,000000,381.60,381.60,380.52,380.52,2209640, 0000
SayerMali,d,20060311,000000,380.52,381.57,380.52,381.07,647542, 0000
SayerMali,d,20060312,000000,381.60,381.60,380.72,380.72,770159, 0000
SayerMali,d,20060313,000000,381.47,381.47,379.85,379.85,853783, 0000
SayerMali,d,20060314,000000,378.87,378.87,378.21,378.21,1024365, 0000
SayerMali,d,20060315,000000,377.88,377.88,377.12,377.12,714862, 0000
SayerMali,d,20060318,000000,375.67,390.84,375.67,381.20,1982297, 0000
SayerMali,d,20060319,000000,379.30,380.03,379.21,380.03,591618, 0000
SayerMali,d,20060325,000000,380.16,380.16,380.16,380.16,10010, 0000
SayerMali,d,20060326,000000,380.09,380.09,380.09,380.09,618520, 0000
SayerMali,d,20060327,000000,380.06,380.06,380.06,380.06,28564, 0000
SayerMali,d,20060328,000000,381.41,381.41,381.41,381.41,841310, 0000
SayerMali,d,20060403,000000,381.41,381.41,380.69,380.69,43967, 0000
SayerMali,d,20060404,000000,380.69,380.69,380.65,380.65,2672, 0000
SayerMali,d,20060405,000000,380.59,380.59,380.59,380.59,10502, 0000
SayerMali,d,20060408,000000,380.33,380.33,380.08,380.08,23545, 0000
SayerMali,d,20060409,000000,380.02,380.02,379.93,379.93,17556, 0000
SayerMali,d,20060410,000000,379.72,379.72,379.67,379.67,15130, 0000
SayerMali,d,20060411,000000,379.67,379.67,378.91,378.91,62430, 0000
SayerMali,d,20060412,000000,378.75,378.75,377.33,377.33,96776, 0000
SayerMali,d,20060415,000000,377.16,377.16,376.51,376.51,65003, 0000
SayerMali,d,20060417,000000,376.51,379.00,376.25,379.00,1318271, 0000
SayerMali,d,20060418,000000,378.83,378.83,377.43,377.43,487245, 0000
SayerMali,d,20060419,000000,376.18,376.18,375.97,375.97,505455, 0000
SayerMali,d,20060422,000000,375.67,376.18,375.49,375.49,1477683, 0000
SayerMali,d,20060423,000000,375.45,375.45,374.76,374.76,618139, 0000
SayerMali,d,20060424,000000,373.24,373.24,369.99,369.99,1173702, 0000
SayerMali,d,20060425,000000,369.78,369.86,369.34,369.86,574003, 0000
SayerMali,d,20060426,000000,369.86,369.90,368.45,368.45,696927, 0000
SayerMali,d,20060429,000000,368.31,368.31,366.05,366.05,1132166, 0000
SayerMali,d,20060430,000000,366.01,366.96,366.01,366.96,459797, 0000
SayerMali,d,20060501,000000,366.96,368.34,366.96,368.34,526513, 0000
SayerMali,d,20060502,000000,368.42,369.29,368.42,369.29,650929, 0000
SayerMali,d,20060503,000000,369.29,369.29,368.68,368.68,461750, 0000
SayerMali,d,20060506,000000,368.68,369.80,368.51,369.80,565509, 0000
SayerMali,d,20060507,000000,369.76,371.27,369.20,371.27,776261, 0000
SayerMali,d,20060508,000000,371.23,371.57,371.23,371.57,703554, 0000
SayerMali,d,20060509,000000,371.83,372.61,371.83,372.61,419318, 0000
SayerMali,d,20060510,000000,372.91,373.73,372.91,373.73,393365, 0000
SayerMali,d,20060513,000000,374.03,374.93,354.30,354.30,746776, 0000
SayerMali,d,20060514,000000,355.32,355.32,332.52,332.52,4697919, 0000
SayerMali,d,20060515,000000,330.93,330.93,330.41,330.41,1224299, 0000
SayerMali,d,20060516,000000,330.37,330.37,328.39,328.39,1441527, 0000
SayerMali,d,20060517,000000,327.95,327.95,327.35,327.78,1169539, 0000
SayerMali,d,20060520,000000,327.48,329.08,327.18,329.08,904717, 0000
SayerMali,d,20060521,000000,330.54,330.54,328.86,328.86,568032, 0000
SayerMali,d,20060522,000000,328.82,328.82,325.97,325.97,634864, 0000
SayerMali,d,20060523,000000,325.89,326.36,325.80,325.80,3333829, 0000
SayerMali,d,20060524,000000,326.49,328.56,326.49,328.39,3906143, 0000
SayerMali,d,20060527,000000,326.79,326.79,326.79,326.79,1118158, 0000
SayerMali,d,20060528,000000,325.84,325.84,325.05,325.05,1764507, 0000
SayerMali,d,20060529,000000,324.88,324.88,324.00,324.00,3185119, 0000
SayerMali,d,20060530,000000,324.06,325.35,324.06,325.35,1004652, 0000
SayerMali,d,20060531,000000,325.35,327.21,325.35,327.21,931255, 0000
SayerMali,d,20060603,000000,327.25,327.25,325.48,325.66,1672953, 0000
SayerMali,d,20060606,000000,325.14,325.14,324.41,324.41,1529752, 0000
SayerMali,d,20060607,000000,324.88,325.01,324.66,324.66,1312383, 0000
SayerMali,d,20060610,000000,324.54,324.54,323.46,323.63,1887879, 0000
SayerMali,d,20060611,000000,321.56,322.21,321.56,322.21,3821180, 0000
SayerMali,d,20060612,000000,322.21,322.34,322.17,322.25,1474441, 0000
SayerMali,d,20060613,000000,322.25,323.37,322.25,323.37,2515329, 0000
SayerMali,d,20060614,000000,323.37,324.62,323.37,324.62,1201685, 0000
SayerMali,d,20060617,000000,325.18,326.16,325.18,326.16,480912, 0000
SayerMali,d,20060618,000000,326.22,328.20,326.22,327.93,855297, 0000
SayerMali,d,20060619,000000,329.02,329.02,327.88,327.88,2213326, 0000
SayerMali,d,20060620,000000,327.84,327.84,327.45,327.65,1113054, 0000
SayerMali,d,20060621,000000,327.71,328.01,327.71,328.01,2732061, 0000
SayerMali,d,20060624,000000,328.01,328.18,327.97,328.18,3033265, 0000
SayerMali,d,20060625,000000,328.18,328.52,328.18,328.52,1225677, 0000
SayerMali,d,20060626,000000,328.53,328.66,321.98,321.98,311713, 0000
SayerMali,d,20060627,000000,321.98,322.24,321.85,321.98,538208, 0000
SayerMali,d,20060628,000000,321.98,321.98,321.81,321.98,207964, 0000
SayerMali,d,20060701,000000,321.98,321.98,321.94,321.98,478610, 0000
SayerMali,d,20060702,000000,322.02,322.02,321.59,321.59,87497, 0000
SayerMali,d,20060703,000000,321.63,321.63,321.59,321.59,387, 0000
SayerMali,d,20060704,000000,321.63,321.63,320.64,320.64,241024, 0000
SayerMali,d,20060705,000000,320.64,320.64,319.74,319.74,2425425, 0000
SayerMali,d,20060708,000000,319.74,319.74,318.79,318.79,1601387, 0000
SayerMali,d,20060709,000000,318.79,318.79,318.27,318.27,290640, 0000
SayerMali,d,20060710,000000,318.27,318.27,317.41,317.41,358570, 0000
SayerMali,d,20060711,000000,317.41,317.41,316.50,316.50,525824, 0000
SayerMali,d,20060712,000000,316.38,316.38,315.53,315.53,334958, 0000
SayerMali,d,20060715,000000,315.57,315.57,314.75,314.75,266627, 0000
SayerMali,d,20060716,000000,314.75,314.75,314.67,314.75,285546, 0000
SayerMali,d,20060717,000000,314.71,314.71,314.62,314.67,317397, 0000
SayerMali,d,20060718,000000,314.67,315.14,314.67,315.14,193571, 0000
SayerMali,d,20060719,000000,315.36,316.00,315.36,315.89,498854, 0000
SayerMali,d,20060722,000000,315.89,316.45,315.89,316.45,166477, 0000
SayerMali,d,20060723,000000,316.45,316.66,316.45,316.62,198114, 0000
SayerMali,d,20060724,000000,316.62,316.62,316.27,316.27,120467, 0000
SayerMali,d,20060725,000000,316.45,316.45,316.06,316.06,215729, 0000
SayerMali,d,20060726,000000,316.10,316.10,315.71,315.71,149586, 0000
SayerMali,d,20060729,000000,315.71,315.71,315.28,315.28,180120, 0000
SayerMali,d,20060730,000000,315.28,315.28,314.68,314.68,195149, 0000
SayerMali,d,20060731,000000,314.68,314.68,314.03,314.03,178916, 0000
SayerMali,d,20060801,000000,314.03,314.03,313.43,313.43,174473, 0000
SayerMali,d,20060802,000000,313.43,313.65,313.43,313.65,158862, 0000
SayerMali,d,20060805,000000,313.60,313.60,313.56,313.56,345643, 0000
SayerMali,d,20060806,000000,314.12,314.25,314.12,314.25,406819, 0000
SayerMali,d,20060807,000000,313.99,314.03,313.99,314.03,321405, 0000
SayerMali,d,20060809,000000,314.03,314.08,313.73,313.73,271483, 0000
SayerMali,d,20060812,000000,313.73,313.73,313.65,313.65,200826, 0000
SayerMali,d,20060813,000000,313.65,313.65,313.39,313.39,346391, 0000
SayerMali,d,20060814,000000,313.43,313.43,313.34,313.34,119925, 0000
SayerMali,d,20060815,000000,313.34,313.34,313.34,313.34,253190, 0000
SayerMali,d,20060816,000000,313.34,313.34,313.34,313.34,200227, 0000
SayerMali,d,20060819,000000,313.34,313.47,313.34,313.47,119177, 0000
SayerMali,d,20060820,000000,313.47,313.78,313.43,313.78,182077, 0000
SayerMali,d,20060821,000000,313.86,314.51,313.86,314.51,744373, 0000
SayerMali,d,20060823,000000,314.51,314.55,314.51,314.55,80342, 0000
SayerMali,d,20060826,000000,314.59,314.90,314.59,314.90,120632, 0000
SayerMali,d,20060827,000000,314.90,315.37,314.90,315.37,146542, 0000
SayerMali,d,20060828,000000,315.46,316.15,315.46,316.15,226379, 0000
SayerMali,d,20060829,000000,316.15,316.15,316.10,316.10,80466, 0000
SayerMali,d,20060830,000000,316.10,316.15,315.80,315.80,138044, 0000
SayerMali,d,20060902,000000,315.80,315.93,315.76,315.92,269751, 0000
SayerMali,d,20060903,000000,315.92,316.00,315.92,316.00,259376, 0000
SayerMali,d,20060904,000000,315.96,315.96,301.22,301.22,3045781, 0000
SayerMali,d,20060905,000000,299.02,299.02,296.55,296.55,1124816, 0000
SayerMali,d,20060906,000000,296.59,296.59,294.78,294.78,1465284, 0000
SayerMali,d,20060910,000000,294.70,294.70,292.84,292.84,1201850, 0000
SayerMali,d,20060911,000000,292.80,292.80,292.02,292.02,603841, 0000
SayerMali,d,20060912,000000,292.37,293.58,292.37,293.58,563078, 0000
SayerMali,d,20060913,000000,293.62,294.65,293.62,294.65,725057, 0000
SayerMali,d,20060916,000000,294.74,295.56,294.65,295.56,351153, 0000
SayerMali,d,20060917,000000,295.56,296.29,295.56,296.08,1636066, 0000
SayerMali,d,20060918,000000,295.08,295.08,294.96,294.96,1630274, 0000
SayerMali,d,20060919,000000,294.96,295.60,294.96,295.60,818457, 0000
SayerMali,d,20060920,000000,295.60,296.51,295.60,296.51,653770, 0000
SayerMali,d,20060923,000000,296.94,298.27,296.94,298.27,509187, 0000
SayerMali,d,20060924,000000,299.05,299.22,299.05,299.22,1327579, 0000
SayerMali,d,20060925,000000,299.35,300.17,299.35,300.17,398783, 0000
SayerMali,d,20060926,000000,300.34,301.38,300.34,301.38,371254, 0000
SayerMali,d,20060927,000000,301.51,302.71,301.51,302.71,361805, 0000
SayerMali,d,20060930,000000,302.80,302.84,302.24,302.24,2466358, 0000
SayerMali,d,20061001,000000,301.55,301.55,300.43,300.43,1990860, 0000
SayerMali,d,20061002,000000,300.21,300.21,299.05,299.05,371797, 0000
SayerMali,d,20061003,000000,298.70,298.70,297.71,297.71,891383, 0000
SayerMali,d,20061004,000000,297.54,297.54,296.21,296.21,842367, 0000
SayerMali,d,20061007,000000,296.21,296.21,295.77,295.77,127147, 0000
SayerMali,d,20061008,000000,295.73,295.73,294.01,294.01,477290, 0000
SayerMali,d,20061009,000000,292.97,292.97,292.67,292.67,1009412, 0000
SayerMali,d,20061010,000000,291.64,291.90,291.64,291.90,969317, 0000
SayerMali,d,20061011,000000,291.90,291.90,291.03,291.03,979956, 0000
SayerMali,d,20061014,000000,290.82,290.82,289.27,289.27,1241571, 0000
SayerMali,d,20061016,000000,289.27,289.27,288.45,288.45,419718, 0000
SayerMali,d,20061017,000000,289.27,289.27,289.27,289.27,760690, 0000
SayerMali,d,20061018,000000,289.27,289.91,289.22,289.91,291686, 0000
SayerMali,d,20061021,000000,289.91,290.77,289.91,290.77,618341, 0000
SayerMali,d,20061022,000000,292.37,292.46,292.37,292.46,998060, 0000
SayerMali,d,20061023,000000,292.54,293.58,292.54,293.58,515864, 0000
SayerMali,d,20061028,000000,293.58,293.83,293.15,293.83,449172, 0000
SayerMali,d,20061029,000000,293.83,293.83,292.89,292.89,294939, 0000
SayerMali,d,20061030,000000,292.84,292.84,292.58,292.58,242779, 0000
SayerMali,d,20061031,000000,292.54,292.54,291.68,291.85,585134, 0000
SayerMali,d,20061101,000000,292.15,292.15,292.15,292.15,243717, 0000
SayerMali,d,20061104,000000,292.15,293.83,292.15,293.83,1387441, 0000
SayerMali,d,20061105,000000,293.96,294.78,293.96,294.18,559954, 0000
SayerMali,d,20061106,000000,294.18,294.18,293.27,293.27,258296, 0000
SayerMali,d,20061107,000000,293.27,293.58,292.97,293.58,446150, 0000
SayerMali,d,20061108,000000,293.79,294.31,293.79,294.31,438863, 0000
SayerMali,d,20061111,000000,294.57,295.21,294.57,295.21,268372, 0000
SayerMali,d,20061112,000000,296.21,296.21,295.26,295.26,783264, 0000
SayerMali,d,20061113,000000,295.26,295.26,295.21,295.21,84198, 0000
SayerMali,d,20061114,000000,295.21,295.21,294.14,294.14,638423, 0000
SayerMali,d,20061115,000000,294.14,294.14,293.45,293.45,476135, 0000
SayerMali,d,20061118,000000,293.45,293.58,293.45,293.58,372455, 0000
SayerMali,d,20061119,000000,293.58,294.09,293.49,294.05,478207, 0000
SayerMali,d,20061120,000000,294.05,294.22,294.05,294.22,292281, 0000
SayerMali,d,20061121,000000,294.22,294.83,294.22,294.74,704443, 0000
SayerMali,d,20061122,000000,294.74,296.42,294.74,296.42,1278312, 0000
SayerMali,d,20061125,000000,297.33,297.41,297.33,297.41,593121, 0000
SayerMali,d,20061126,000000,297.50,297.50,296.77,296.77,547820, 0000
SayerMali,d,20061127,000000,296.77,296.77,295.90,295.90,278840, 0000
SayerMali,d,20061128,000000,295.90,295.90,294.91,294.91,523274, 0000
SayerMali,d,20061129,000000,294.91,294.91,294.74,294.91,352530, 0000
SayerMali,d,20061202,000000,294.91,295.06,294.75,295.06,290341, 0000
SayerMali,d,20061203,000000,295.06,295.06,294.93,294.93,741980, 0000
SayerMali,d,20061204,000000,294.88,294.88,293.50,293.50,552256, 0000
SayerMali,d,20061205,000000,293.50,293.50,293.03,293.03,539872, 0000
SayerMali,d,20061206,000000,293.03,293.03,292.69,292.69,234762, 0000
SayerMali,d,20061209,000000,292.69,292.69,292.47,292.47,289809, 0000
SayerMali,d,20061210,000000,292.47,292.47,291.61,291.61,439255, 0000
SayerMali,d,20061211,000000,291.61,291.61,291.31,291.31,411612, 0000
SayerMali,d,20061212,000000,291.26,291.26,290.79,290.79,272230, 0000
SayerMali,d,20061213,000000,290.79,290.79,290.27,290.27,542487, 0000
SayerMali,d,20061216,000000,290.27,290.27,289.58,289.58,437353, 0000
SayerMali,d,20061217,000000,289.58,289.84,289.58,289.84,175161, 0000
SayerMali,d,20061218,000000,289.88,290.01,289.67,290.01,372390, 0000
SayerMali,d,20061219,000000,290.31,290.44,290.01,290.01,612167, 0000
SayerMali,d,20061220,000000,289.45,289.45,289.15,289.24,500704, 0000
SayerMali,d,20061223,000000,289.24,289.24,288.20,288.20,384412, 0000
SayerMali,d,20061224,000000,288.20,288.20,287.77,287.77,348482, 0000
SayerMali,d,20061225,000000,287.77,287.77,287.30,287.51,848692, 0000
SayerMali,d,20061226,000000,287.51,288.50,287.51,288.50,817151, 0000
SayerMali,d,20061227,000000,288.63,289.88,288.63,289.88,756554, 0000
SayerMali,d,20061230,000000,289.88,290.36,289.88,290.36,274202, 0000
SayerMali,d,20070101,000000,290.40,290.57,290.40,290.57,64328, 0000
SayerMali,d,20070102,000000,290.75,292.00,290.75,292.00,416623, 0000
SayerMali,d,20070103,000000,292.04,292.08,292.04,292.08,7010, 0000
SayerMali,d,20070106,000000,292.08,292.47,292.08,292.47,104845, 0000
SayerMali,d,20070107,000000,292.47,293.42,292.47,293.42,839791, 0000
SayerMali,d,20070109,000000,294.41,295.10,294.37,295.10,2856648, 0000
SayerMali,d,20070110,000000,294.11,294.11,293.94,293.94,746553, 0000
SayerMali,d,20070113,000000,293.89,293.89,293.07,293.07,300090, 0000
SayerMali,d,20070114,000000,292.90,293.29,292.90,293.29,307999, 0000
SayerMali,d,20070115,000000,293.76,294.11,293.76,294.11,217365, 0000
SayerMali,d,20070116,000000,294.15,295.96,294.15,295.87,1349577, 0000
SayerMali,d,20070117,000000,295.83,296.52,295.83,296.52,763895, 0000
SayerMali,d,20070120,000000,297.30,297.81,297.30,297.81,1336720, 0000
SayerMali,d,20070121,000000,297.90,298.50,296.52,298.45,4045895, 0000
SayerMali,d,20070122,000000,298.45,298.65,297.61,298.65,1425572, 0000
SayerMali,d,20070123,000000,298.65,300.50,298.65,299.85,9297831, 0000
SayerMali,d,20070124,000000,299.38,299.38,297.74,297.74,431774, 0000
SayerMali,d,20070127,000000,297.53,297.53,296.66,296.66,263262, 0000
SayerMali,d,20070128,000000,296.28,296.28,295.67,295.67,257094, 0000
SayerMali,d,20070131,000000,295.67,295.67,295.42,295.54,156721, 0000
SayerMali,d,20070203,000000,295.54,295.72,295.54,295.72,64175, 0000
SayerMali,d,20070204,000000,295.72,295.72,295.67,295.67,13516, 0000
SayerMali,d,20070205,000000,295.67,295.67,295.59,295.63,67415, 0000
SayerMali,d,20070206,000000,295.63,295.63,295.54,295.54,33445, 0000
SayerMali,d,20070207,000000,295.46,295.46,294.98,294.98,194814, 0000
SayerMali,d,20070210,000000,294.98,294.98,294.77,294.77,162191, 0000
SayerMali,d,20070212,000000,294.77,294.98,294.77,294.98,60172, 0000
SayerMali,d,20070213,000000,294.93,295.46,294.81,295.46,247987, 0000
SayerMali,d,20070214,000000,295.46,295.46,294.38,294.38,253623, 0000
SayerMali,d,20070217,000000,294.38,294.38,293.30,293.30,355934, 0000
SayerMali,d,20070218,000000,292.27,292.27,291.97,291.97,675311, 0000
SayerMali,d,20070219,000000,291.02,291.92,291.02,291.92,2661217, 0000
SayerMali,d,20070220,000000,291.97,292.83,291.97,292.83,302983, 0000
SayerMali,d,20070221,000000,293.13,293.13,291.97,291.97,874890, 0000
SayerMali,d,20070224,000000,291.97,291.97,291.02,291.11,354862, 0000
SayerMali,d,20070225,000000,291.11,291.71,291.11,291.71,517674, 0000
SayerMali,d,20070226,000000,292.01,292.48,292.01,292.48,259559, 0000
SayerMali,d,20070227,000000,292.61,292.61,292.61,292.61,626055, 0000
SayerMali,d,20070228,000000,292.61,292.61,292.10,292.10,701098, 0000
SayerMali,d,20070303,000000,292.10,292.10,291.88,291.88,402552, 0000
SayerMali,d,20070304,000000,291.75,291.75,290.85,290.85,827827, 0000
SayerMali,d,20070305,000000,290.85,290.85,290.63,290.63,404893, 0000
SayerMali,d,20070306,000000,290.63,290.67,290.63,290.67,82059, 0000
SayerMali,d,20070307,000000,290.76,291.15,290.76,291.15,132221, 0000
SayerMali,d,20070311,000000,292.01,292.10,291.92,291.92,524691, 0000
SayerMali,d,20070312,000000,291.88,291.88,291.58,291.58,288761, 0000
SayerMali,d,20070313,000000,291.41,291.41,291.15,291.19,264019, 0000
SayerMali,d,20070314,000000,291.06,291.97,291.06,291.88,537189, 0000
SayerMali,d,20070317,000000,291.75,292.83,291.75,292.83,428928, 0000
SayerMali,d,20070319,000000,292.83,293.17,292.83,293.17,228750, 0000
SayerMali,d,20070325,000000,293.17,293.17,292.87,292.87,93674, 0000
SayerMali,d,20070326,000000,292.74,292.74,291.97,291.97,241389, 0000
SayerMali,d,20070327,000000,292.14,292.23,292.14,292.18,48128, 0000
SayerMali,d,20070328,000000,293.09,293.09,293.04,293.04,208456, 0000
SayerMali,d,20070331,000000,293.86,293.86,293.86,293.86,266365, 0000
SayerMali,d,20070403,000000,293.86,293.86,293.86,293.86,0, 0000
SayerMali,d,20070404,000000,293.86,293.86,293.00,293.39,1708939, 0000
SayerMali,d,20070407,000000,293.99,294.25,293.99,294.25,52150, 0000
SayerMali,d,20070408,000000,294.25,301.06,294.25,299.47,6333619, 0000
SayerMali,d,20070409,000000,299.47,300.85,299.47,300.85,882481, 0000
SayerMali,d,20070410,000000,302.18,302.27,301.79,302.27,3600774, 0000
SayerMali,d,20070411,000000,302.40,304.47,302.40,304.21,818205, 0000
SayerMali,d,20070414,000000,304.25,306.06,304.25,305.85,906656, 0000
SayerMali,d,20070415,000000,307.70,307.70,307.57,307.57,673714, 0000
SayerMali,d,20070416,000000,307.57,307.57,305.97,305.97,223107, 0000
SayerMali,d,20070417,000000,305.20,305.20,303.99,303.99,440406, 0000
SayerMali,d,20070418,000000,303.22,303.22,303.09,303.09,232897, 0000
SayerMali,d,20070421,000000,303.09,304.90,303.09,304.90,255525, 0000
SayerMali,d,20070422,000000,304.90,304.94,299.81,299.81,2123769, 0000
SayerMali,d,20070423,000000,301.92,305.33,301.62,305.33,4782836, 0000
SayerMali,d,20070424,000000,307.35,307.35,306.41,306.41,1689373, 0000
SayerMali,d,20070425,000000,306.19,306.19,304.98,304.98,1381416, 0000
SayerMali,d,20070428,000000,304.94,304.94,303.91,303.95,744105, 0000
SayerMali,d,20070429,000000,303.91,303.91,302.96,302.96,613711, 0000
SayerMali,d,20070430,000000,302.96,302.96,301.79,301.79,594037, 0000
SayerMali,d,20070501,000000,301.79,301.79,301.66,301.71,225928, 0000
SayerMali,d,20070502,000000,302.10,302.66,302.10,302.66,243856, 0000
SayerMali,d,20070505,000000,302.87,302.87,301.62,301.62,616827, 0000
SayerMali,d,20070506,000000,301.45,301.45,300.33,300.33,580870, 0000
SayerMali,d,20070507,000000,300.29,300.29,299.77,299.77,349992, 0000
SayerMali,d,20070508,000000,299.77,299.77,299.04,299.29,1396678, 0000
SayerMali,d,20070509,000000,299.47,299.64,299.47,299.64,222532, 0000
SayerMali,d,20070512,000000,299.64,300.20,299.64,300.20,364685, 0000
SayerMali,d,20070513,000000,300.37,300.46,300.16,300.46,740556, 0000
SayerMali,d,20070514,000000,301.54,301.54,300.41,300.41,1288574, 0000
SayerMali,d,20070515,000000,300.24,300.24,300.16,300.16,249871, 0000
SayerMali,d,20070516,000000,300.16,300.16,299.68,299.68,254593, 0000
SayerMali,d,20070519,000000,299.68,299.68,298.73,298.73,446995, 0000
SayerMali,d,20070520,000000,299.55,300.11,299.55,300.11,438521, 0000
SayerMali,d,20070521,000000,301.41,301.41,301.23,301.32,1394427, 0000
SayerMali,d,20070522,000000,301.32,301.32,300.80,300.80,312412, 0000
SayerMali,d,20070523,000000,300.80,300.80,299.72,299.72,243750, 0000
SayerMali,d,20070526,000000,299.72,299.72,298.60,298.60,250010, 0000
SayerMali,d,20070527,000000,298.60,298.60,297.95,297.95,147010, 0000
SayerMali,d,20070528,000000,297.95,297.95,296.92,296.92,2067771, 0000
SayerMali,d,20070529,000000,296.92,296.92,296.70,296.75,316478, 0000
SayerMali,d,20070530,000000,296.75,297.00,296.75,297.00,370304, 0000
SayerMali,d,20070602,000000,297.00,297.52,297.00,297.52,187242, 0000
SayerMali,d,20070603,000000,297.52,297.52,297.48,297.48,111028, 0000
SayerMali,d,20070606,000000,297.48,297.48,296.92,296.92,154779, 0000
SayerMali,d,20070609,000000,296.92,296.92,296.49,296.49,145159, 0000
SayerMali,d,20070610,000000,296.49,296.66,296.49,296.62,203019, 0000
SayerMali,d,20070611,000000,296.62,296.62,296.32,296.32,363490, 0000
SayerMali,d,20070612,000000,296.32,296.96,296.32,296.96,707521, 0000
SayerMali,d,20070613,000000,296.96,297.09,296.92,297.05,255178, 0000
SayerMali,d,20070616,000000,297.05,297.05,296.40,296.40,190630, 0000
SayerMali,d,20070617,000000,296.40,296.40,295.97,296.01,535517, 0000
SayerMali,d,20070619,000000,296.01,296.01,295.58,295.58,126019, 0000
SayerMali,d,20070620,000000,295.58,295.58,295.37,295.37,101522, 0000
SayerMali,d,20070623,000000,295.37,295.63,295.11,295.19,354652, 0000
SayerMali,d,20070624,000000,295.19,295.54,294.76,295.54,496076, 0000
SayerMali,d,20070625,000000,295.54,296.49,295.54,296.06,1540020, 0000
SayerMali,d,20070626,000000,296.06,296.06,296.01,296.01,21010, 0000
SayerMali,d,20070627,000000,296.01,296.01,295.97,295.97,18415, 0000
SayerMali,d,20070630,000000,295.97,295.97,295.97,295.97,0, 0000
SayerMali,d,20070701,000000,295.97,295.97,295.97,295.97,20, 0000
SayerMali,d,20070702,000000,295.97,295.97,295.97,295.97,1010, 0000
SayerMali,d,20070703,000000,295.97,295.97,295.93,295.93,15103, 0000
SayerMali,d,20070704,000000,295.93,295.93,295.45,295.45,159392, 0000
SayerMali,d,20070707,000000,295.45,295.45,240.03,240.03,1965489, 0000
SayerMali,d,20070708,000000,240.03,240.03,239.60,239.60,583750, 0000
SayerMali,d,20070709,000000,239.60,239.60,239.38,239.38,83806, 0000
SayerMali,d,20070710,000000,239.38,239.51,239.25,239.51,582122, 0000
SayerMali,d,20070711,000000,239.51,240.07,239.51,239.90,405173, 0000
SayerMali,d,20070714,000000,239.90,239.90,238.78,239.12,1190037, 0000
SayerMali,d,20070715,000000,239.12,240.20,239.12,240.07,438042, 0000
SayerMali,d,20070716,000000,240.07,240.33,239.90,240.33,357287, 0000
SayerMali,d,20070717,000000,240.33,241.45,240.33,241.45,271771, 0000
SayerMali,d,20070718,000000,241.45,242.92,241.45,242.92,376620, 0000
SayerMali,d,20070721,000000,243.00,244.64,243.00,244.55,593095, 0000
SayerMali,d,20070722,000000,244.60,245.89,244.60,245.89,361703, 0000
SayerMali,d,20070723,000000,245.89,247.83,245.89,247.83,603319, 0000
SayerMali,d,20070724,000000,247.87,249.08,247.87,248.09,2268770, 0000
SayerMali,d,20070725,000000,248.09,248.95,248.09,248.09,876407, 0000
SayerMali,d,20070729,000000,248.09,248.09,246.54,246.54,405971, 0000
SayerMali,d,20070730,000000,246.54,246.54,244.98,245.29,1576989, 0000
SayerMali,d,20070731,000000,245.29,245.59,244.68,244.68,523287, 0000
SayerMali,d,20070801,000000,244.68,244.68,243.00,243.00,841325, 0000
SayerMali,d,20070804,000000,243.00,243.00,242.53,242.53,119705, 0000
SayerMali,d,20070805,000000,242.53,242.53,242.48,242.48,350398, 0000
SayerMali,d,20070806,000000,242.48,242.48,242.36,242.40,260805, 0000
SayerMali,d,20070807,000000,242.40,242.40,241.92,241.92,336466, 0000
SayerMali,d,20070808,000000,241.92,241.92,241.84,241.84,159754, 0000
SayerMali,d,20070812,000000,241.84,241.84,241.67,241.67,216308, 0000
SayerMali,d,20070813,000000,241.67,241.75,241.67,241.75,188990, 0000
SayerMali,d,20070814,000000,241.75,241.75,241.54,241.54,205378, 0000
SayerMali,d,20070815,000000,241.54,241.54,241.32,241.32,158711, 0000
SayerMali,d,20070818,000000,241.36,241.36,241.23,241.23,131907, 0000
SayerMali,d,20070819,000000,241.23,241.23,240.89,240.89,168172, 0000
SayerMali,d,20070820,000000,240.89,240.89,240.80,240.85,123568, 0000
SayerMali,d,20070821,000000,240.85,240.89,240.85,240.89,62693, 0000
SayerMali,d,20070822,000000,240.89,241.02,240.24,241.02,988942, 0000
SayerMali,d,20070825,000000,241.02,241.36,241.02,241.15,252393, 0000
SayerMali,d,20070826,000000,241.19,241.41,241.19,241.28,193245, 0000
SayerMali,d,20070827,000000,241.28,241.67,241.28,241.58,404646, 0000
SayerMali,d,20070828,000000,241.62,241.67,241.62,241.62,85850, 0000
SayerMali,d,20070901,000000,241.62,241.62,241.02,241.02,630430, 0000
SayerMali,d,20070902,000000,241.02,241.32,240.67,241.32,1021424, 0000
SayerMali,d,20070903,000000,241.32,242.48,240.46,242.48,2032923, 0000
SayerMali,d,20070904,000000,242.48,244.21,242.48,244.21,395906, 0000
SayerMali,d,20070905,000000,244.21,245.46,244.21,245.46,305365, 0000
SayerMali,d,20070908,000000,245.54,247.05,245.54,247.01,1037224, 0000
SayerMali,d,20070909,000000,247.05,248.69,247.05,248.69,764446, 0000
SayerMali,d,20070910,000000,248.69,248.73,248.35,248.35,234402, 0000
SayerMali,d,20070911,000000,248.35,249.64,248.35,249.64,461792, 0000
SayerMali,d,20070912,000000,249.68,250.24,249.68,250.16,442708, 0000
SayerMali,d,20070915,000000,250.16,250.72,250.16,250.72,391373, 0000
SayerMali,d,20070916,000000,250.76,251.54,250.76,251.23,664205, 0000
SayerMali,d,20070917,000000,251.23,251.23,250.72,250.72,238661, 0000
SayerMali,d,20070918,000000,250.72,250.93,250.67,250.93,493290, 0000
SayerMali,d,20070919,000000,250.93,250.97,250.89,250.89,585709, 0000
SayerMali,d,20070922,000000,250.89,251.79,250.89,251.79,442690, 0000
SayerMali,d,20070923,000000,251.84,253.17,251.84,253.17,745609, 0000
SayerMali,d,20070924,000000,253.17,254.98,253.17,254.98,1591330, 0000
SayerMali,d,20070925,000000,254.98,257.57,254.98,257.57,2248121, 0000
SayerMali,d,20070926,000000,257.61,260.41,257.61,260.41,801023, 0000
SayerMali,d,20070929,000000,260.46,263.04,260.46,263.04,580687, 0000
SayerMali,d,20070930,000000,263.04,266.19,263.04,266.19,839448, 0000
SayerMali,d,20071001,000000,266.19,269.12,266.19,269.12,1064807, 0000
SayerMali,d,20071002,000000,269.12,271.23,269.12,271.23,1100143, 0000
SayerMali,d,20071006,000000,271.23,272.91,271.23,272.74,1989212, 0000
SayerMali,d,20071007,000000,272.74,274.08,272.74,272.96,1017081, 0000
SayerMali,d,20071008,000000,272.91,272.91,272.14,272.18,510685, 0000
SayerMali,d,20071009,000000,272.18,272.18,271.23,271.23,736493, 0000
SayerMali,d,20071010,000000,271.23,271.62,271.23,271.62,292360, 0000
SayerMali,d,20071014,000000,271.62,272.27,271.62,272.27,324566, 0000
SayerMali,d,20071015,000000,272.27,272.70,272.27,272.48,3177272, 0000
SayerMali,d,20071016,000000,272.48,274.46,272.48,274.42,1095456, 0000
SayerMali,d,20071017,000000,274.42,275.24,274.42,275.11,703062, 0000
SayerMali,d,20071020,000000,275.11,275.93,275.07,275.24,517285, 0000
SayerMali,d,20071021,000000,275.24,275.24,274.98,275.02,1002760, 0000
SayerMali,d,20071022,000000,275.02,275.11,274.64,275.11,644883, 0000
SayerMali,d,20071023,000000,275.11,275.41,275.11,275.41,515094, 0000
SayerMali,d,20071024,000000,275.41,275.89,275.41,275.84,345068, 0000
SayerMali,d,20071027,000000,275.84,275.89,275.07,275.07,729882, 0000
SayerMali,d,20071028,000000,275.07,275.11,275.02,275.02,300392, 0000
SayerMali,d,20071029,000000,275.02,275.07,274.94,274.98,556273, 0000
SayerMali,d,20071030,000000,274.98,275.02,274.98,274.98,341876, 0000
SayerMali,d,20071031,000000,274.98,275.07,274.98,275.02,326905, 0000
SayerMali,d,20071103,000000,275.02,275.02,274.89,274.89,349526, 0000
SayerMali,d,20071104,000000,274.89,274.94,274.55,274.64,500611, 0000
SayerMali,d,20071105,000000,274.64,274.72,274.64,274.72,851187, 0000
SayerMali,d,20071107,000000,274.72,274.77,274.64,274.64,355756, 0000
SayerMali,d,20071110,000000,274.64,274.85,274.64,274.81,199030, 0000
SayerMali,d,20071111,000000,274.85,274.89,274.85,274.89,210340, 0000
SayerMali,d,20071112,000000,274.89,274.98,274.89,274.89,280217, 0000
SayerMali,d,20071113,000000,274.89,274.94,274.89,274.94,145535, 0000
SayerMali,d,20071114,000000,274.94,275.11,274.94,275.11,307731, 0000
SayerMali,d,20071117,000000,275.11,275.15,275.07,275.07,231445, 0000
SayerMali,d,20071118,000000,275.07,275.11,274.29,274.29,440915, 0000
SayerMali,d,20071119,000000,274.29,274.33,273.56,273.60,1684683, 0000
SayerMali,d,20071120,000000,273.60,273.65,273.60,273.60,1002168, 0000
SayerMali,d,20071121,000000,273.65,273.65,273.34,273.34,285513, 0000
SayerMali,d,20071124,000000,273.39,273.43,273.26,273.30,306597, 0000
SayerMali,d,20071125,000000,273.30,273.30,273.04,273.04,516628, 0000
SayerMali,d,20071126,000000,273.08,273.08,272.35,272.35,565492, 0000
SayerMali,d,20071127,000000,272.35,273.21,272.27,273.21,527340, 0000
SayerMali,d,20071128,000000,273.21,273.90,273.21,273.90,360358, 0000
SayerMali,d,20071201,000000,273.90,274.21,273.90,273.95,508979, 0000
SayerMali,d,20071202,000000,273.99,274.03,273.77,273.82,302477, 0000
SayerMali,d,20071203,000000,273.86,273.90,273.69,273.69,163596, 0000
SayerMali,d,20071204,000000,273.73,273.95,273.73,273.95,258154, 0000
SayerMali,d,20071205,000000,273.95,274.81,273.95,274.81,415125, 0000
SayerMali,d,20071208,000000,274.81,275.20,274.81,275.20,248758, 0000
SayerMali,d,20071209,000000,275.24,275.67,275.15,275.67,305537, 0000
SayerMali,d,20071210,000000,275.67,276.92,275.63,276.92,504414, 0000
SayerMali,d,20071211,000000,276.92,278.00,276.92,277.83,482909, 0000
SayerMali,d,20071212,000000,277.83,277.83,277.22,277.22,581836, 0000
SayerMali,d,20071215,000000,277.22,277.27,205.71,208.90,2099227, 0000
SayerMali,d,20071216,000000,208.90,209.59,208.90,209.50,749615, 0000
SayerMali,d,20071217,000000,209.50,209.50,209.07,209.07,329333, 0000
SayerMali,d,20071218,000000,209.11,209.11,208.59,208.59,733873, 0000
SayerMali,d,20071219,000000,208.59,208.68,208.03,208.03,517462, 0000
SayerMali,d,20071222,000000,208.03,208.29,208.03,208.29,345404, 0000
SayerMali,d,20071223,000000,208.35,208.35,207.49,207.50,705546, 0000
SayerMali,d,20071224,000000,207.50,208.19,207.50,208.19,384182, 0000
SayerMali,d,20071225,000000,208.24,208.80,208.24,208.80,185943, 0000
SayerMali,d,20071226,000000,208.80,211.44,208.80,211.44,935524, 0000
SayerMali,d,20071230,000000,211.44,213.65,211.44,213.65,699853, 0000
SayerMali,d,20071231,000000,213.65,216.37,213.65,216.37,720952, 0000
SayerMali,d,20080101,000000,216.37,219.64,216.37,219.64,1013086, 0000
SayerMali,d,20080102,000000,219.64,220.93,219.64,220.81,696115, 0000
SayerMali,d,20080105,000000,220.81,222.16,220.81,222.11,519121, 0000
SayerMali,d,20080106,000000,222.16,222.97,222.16,222.89,453174, 0000
SayerMali,d,20080108,000000,222.85,222.85,222.72,222.72,109836, 0000
SayerMali,d,20080109,000000,222.72,225.47,222.72,225.47,668128, 0000
SayerMali,d,20080112,000000,225.47,227.72,225.47,227.72,708003, 0000
SayerMali,d,20080113,000000,227.72,231.44,227.72,231.44,547148, 0000
SayerMali,d,20080114,000000,231.48,235.55,231.48,235.55,691249, 0000
SayerMali,d,20080115,000000,235.55,240.17,235.55,240.13,1466299, 0000
SayerMali,d,20080116,000000,240.13,242.94,240.13,242.73,1179071, 0000
SayerMali,d,20080120,000000,242.77,244.87,242.77,244.83,3118780, 0000
SayerMali,d,20080121,000000,244.83,247.30,244.35,247.30,2415469, 0000
SayerMali,d,20080122,000000,247.30,251.33,247.30,251.33,2075695, 0000
SayerMali,d,20080123,000000,251.33,255.44,251.33,255.44,2068223, 0000
SayerMali,d,20080126,000000,255.50,259.38,255.50,259.38,3262138, 0000
SayerMali,d,20080127,000000,259.38,262.80,259.38,261.28,3294821, 0000
SayerMali,d,20080128,000000,261.28,261.28,259.62,259.62,1344078, 0000
SayerMali,d,20080129,000000,259.62,259.72,258.82,259.08,905101, 0000
SayerMali,d,20080130,000000,259.08,260.46,259.08,260.46,1142945, 0000
SayerMali,d,20080202,000000,260.46,260.67,259.98,259.98,919844, 0000
SayerMali,d,20080203,000000,259.98,260.08,259.87,260.04,987476, 0000
SayerMali,d,20080204,000000,260.04,260.08,259.78,260.05,646566, 0000
SayerMali,d,20080205,000000,260.05,260.72,260.05,260.33,694636, 0000
SayerMali,d,20080206,000000,261.06,261.45,260.67,261.06,1665025, 0000
SayerMali,d,20080209,000000,260.72,260.97,260.46,260.97,514351, 0000
SayerMali,d,20080210,000000,260.63,261.43,260.63,261.32,1340703, 0000
SayerMali,d,20080212,000000,261.32,261.36,260.84,261.07,806945, 0000
SayerMali,d,20080213,000000,261.07,261.12,260.84,260.92,566087, 0000
SayerMali,d,20080216,000000,260.92,261.35,260.92,261.35,592662, 0000
SayerMali,d,20080217,000000,261.35,261.39,260.34,260.56,1143532, 0000
SayerMali,d,20080218,000000,260.56,260.56,259.45,259.80,1800545, 0000
SayerMali,d,20080219,000000,259.80,260.33,259.75,260.33,1039752, 0000
SayerMali,d,20080220,000000,260.33,261.79,260.33,261.79,322822, 0000
SayerMali,d,20080223,000000,261.79,263.26,261.79,263.26,579885, 0000
SayerMali,d,20080224,000000,263.26,265.24,263.26,264.94,1391545, 0000
SayerMali,d,20080225,000000,264.94,264.94,264.77,264.77,89353, 0000
SayerMali,d,20080226,000000,264.77,264.94,264.08,264.08,88248, 0000
SayerMali,d,20080227,000000,264.08,264.08,262.91,263.04,516879, 0000
SayerMali,d,20080301,000000,263.04,263.04,262.53,262.57,321850, 0000
SayerMali,d,20080302,000000,262.57,262.74,262.31,262.74,889714, 0000
SayerMali,d,20080303,000000,262.74,263.47,262.40,263.47,694934, 0000
SayerMali,d,20080304,000000,263.47,267.35,263.47,267.35,2468840, 0000
SayerMali,d,20080305,000000,267.35,271.75,267.35,271.75,3814550, 0000
SayerMali,d,20080309,000000,271.75,301.04,271.75,300.57,4001592, 0000
SayerMali,d,20080310,000000,300.57,304.12,300.57,303.25,1519310, 0000
SayerMali,d,20080311,000000,303.25,303.94,302.45,302.45,1156636, 0000
SayerMali,d,20080312,000000,302.45,302.91,302.09,302.61,1368104, 0000
SayerMali,d,20080315,000000,302.61,303.87,302.38,302.38,2251274, 0000
SayerMali,d,20080316,000000,302.38,302.38,301.10,301.10,584415, 0000
SayerMali,d,20080317,000000,301.10,301.19,301.10,301.14,263847, 0000
SayerMali,d,20080318,000000,301.14,301.19,300.75,300.75,394221, 0000
SayerMali,d,20080324,000000,300.75,300.97,300.75,300.97,156653, 0000
SayerMali,d,20080326,000000,300.97,301.27,300.97,301.27,224034, 0000
SayerMali,d,20080329,000000,301.27,301.95,301.27,301.87,365258, 0000
SayerMali,d,20080330,000000,301.87,301.92,300.54,300.61,618376, 0000
SayerMali,d,20080402,000000,300.61,301.56,300.61,301.53,451493, 0000
SayerMali,d,20080405,000000,301.53,301.57,301.34,301.34,1911792, 0000
SayerMali,d,20080406,000000,301.34,301.43,299.27,299.27,878706, 0000
SayerMali,d,20080407,000000,299.27,299.27,298.89,298.93,1192261, 0000
SayerMali,d,20080408,000000,298.93,298.97,298.81,298.81,96053, 0000
SayerMali,d,20080409,000000,298.86,298.86,298.43,298.43,113820, 0000
SayerMali,d,20080412,000000,298.43,298.43,298.08,298.08,77641, 0000
SayerMali,d,20080413,000000,298.08,298.08,297.12,297.12,478080, 0000
SayerMali,d,20080414,000000,297.12,297.12,297.12,297.12,0, 0000
SayerMali,d,20080415,000000,297.12,297.12,297.12,297.12,1015, 0000
SayerMali,d,20080416,000000,297.12,297.12,297.12,297.12,3581, 0000
SayerMali,d,20080419,000000,297.12,297.12,286.56,286.56,1215791, 0000
SayerMali,d,20080420,000000,286.56,286.56,280.44,280.44,1328911, 0000
SayerMali,d,20080421,000000,280.44,280.44,278.79,278.79,1266979, 0000
SayerMali,d,20080422,000000,278.79,278.79,277.93,278.10,1318365, 0000
SayerMali,d,20080423,000000,278.10,278.63,278.03,278.34,909739, 0000
SayerMali,d,20080426,000000,278.34,278.56,278.00,278.21,1111871, 0000
SayerMali,d,20080427,000000,278.21,278.26,277.74,277.78,699610, 0000
SayerMali,d,20080428,000000,277.78,277.95,277.65,277.65,2498738, 0000
SayerMali,d,20080429,000000,277.65,277.65,277.27,277.35,596833, 0000
SayerMali,d,20080430,000000,277.35,277.87,277.35,277.48,2635714, 0000
SayerMali,d,20080503,000000,277.48,277.95,277.48,277.95,348274, 0000
SayerMali,d,20080504,000000,277.95,279.29,277.95,279.29,563523, 0000
SayerMali,d,20080505,000000,279.29,279.98,279.20,279.98,216140, 0000
SayerMali,d,20080506,000000,279.98,280.20,279.98,280.20,57320, 0000
SayerMali,d,20080507,000000,280.20,280.70,280.14,280.70,389189, 0000
SayerMali,d,20080510,000000,280.70,282.42,280.70,282.42,461231, 0000
SayerMali,d,20080511,000000,282.42,284.89,282.42,284.89,900183, 0000
SayerMali,d,20080512,000000,284.89,284.89,283.90,284.08,471746, 0000
SayerMali,d,20080513,000000,284.08,284.08,282.44,282.44,571075, 0000
SayerMali,d,20080514,000000,282.44,282.70,282.22,282.70,1179948, 0000
SayerMali,d,20080517,000000,282.70,282.70,282.61,282.61,41787, 0000
SayerMali,d,20080518,000000,282.61,282.61,282.44,282.44,54260, 0000
SayerMali,d,20080519,000000,282.44,282.44,281.14,281.19,239803, 0000
SayerMali,d,20080520,000000,281.19,281.19,278.95,278.95,598429, 0000
SayerMali,d,20080521,000000,278.95,288.29,278.82,282.33,662086, 0000
SayerMali,d,20080524,000000,282.33,286.39,282.33,286.39,515983, 0000
SayerMali,d,20080525,000000,286.39,290.65,286.39,290.65,702444, 0000
SayerMali,d,20080526,000000,290.71,294.33,290.27,294.33,642198, 0000
SayerMali,d,20080527,000000,294.33,297.61,293.55,297.61,3167023, 0000
SayerMali,d,20080528,000000,297.61,297.73,297.61,297.69,729127, 0000
SayerMali,d,20080531,000000,297.69,297.81,297.29,297.29,801060, 0000
SayerMali,d,20080601,000000,297.29,297.45,289.54,289.54,1005518, 0000
SayerMali,d,20080602,000000,289.54,290.06,289.54,290.06,353621, 0000
SayerMali,d,20080608,000000,290.06,290.06,289.46,289.46,289252, 0000
SayerMali,d,20080609,000000,289.46,289.46,288.62,288.62,341938, 0000
SayerMali,d,20080610,000000,288.62,288.62,288.06,288.06,810697, 0000
SayerMali,d,20080611,000000,288.06,288.50,245.87,247.57,1530494, 0000
SayerMali,d,20080614,000000,247.57,252.25,247.57,252.25,1037170, 0000
SayerMali,d,20080615,000000,252.25,256.97,252.25,256.97,1239827, 0000
SayerMali,d,20080616,000000,256.97,261.84,256.97,261.84,1659511, 0000
SayerMali,d,20080617,000000,261.84,265.28,261.84,265.28,718150, 0000
SayerMali,d,20080618,000000,265.28,268.50,265.28,268.50,975233, 0000
SayerMali,d,20080621,000000,268.50,270.42,259.20,260.86,1778349, 0000
SayerMali,d,20080622,000000,260.86,264.68,260.86,263.20,2572367, 0000
SayerMali,d,20080623,000000,263.20,263.26,262.28,262.28,694421, 0000
SayerMali,d,20080624,000000,262.28,262.36,261.56,261.56,680049, 0000
SayerMali,d,20080625,000000,261.56,262.04,261.46,262.04,1059830, 0000
SayerMali,d,20080628,000000,262.04,264.74,262.04,264.46,782647, 0000
SayerMali,d,20080629,000000,264.46,267.40,264.36,266.96,1520283, 0000
SayerMali,d,20080630,000000,266.96,270.68,266.96,270.68,1196552, 0000
SayerMali,d,20080701,000000,270.68,275.77,270.68,275.77,2973241, 0000
SayerMali,d,20080702,000000,275.77,281.79,275.77,281.79,4909486, 0000
SayerMali,d,20080705,000000,281.79,288.70,281.79,288.70,3719734, 0000
SayerMali,d,20080706,000000,288.70,295.74,288.70,295.08,2435563, 0000
SayerMali,d,20080707,000000,295.12,297.56,295.12,296.78,1858438, 0000
SayerMali,d,20080708,000000,296.82,298.98,296.82,298.98,4551841, 0000
SayerMali,d,20080709,000000,298.98,299.01,298.33,298.34,1412483, 0000
SayerMali,d,20080712,000000,298.34,300.18,298.34,298.66,1846244, 0000
SayerMali,d,20080713,000000,298.84,298.84,294.44,295.94,1184334, 0000
SayerMali,d,20080714,000000,295.94,295.94,289.96,289.96,1264597, 0000
SayerMali,d,20080715,000000,289.96,289.96,285.57,286.49,927283, 0000
SayerMali,d,20080719,000000,286.49,286.65,286.25,286.25,674095, 0000
SayerMali,d,20080720,000000,286.25,286.49,285.93,285.93,461770, 0000
SayerMali,d,20080721,000000,285.93,286.01,284.81,284.81,629011, 0000
SayerMali,d,20080722,000000,284.81,284.87,283.32,283.53,870122, 0000
SayerMali,d,20080723,000000,283.53,284.05,283.53,284.05,686869, 0000
SayerMali,d,20080726,000000,284.05,285.21,284.05,285.15,913621, 0000
SayerMali,d,20080727,000000,285.15,285.34,284.65,284.65,534356, 0000
SayerMali,d,20080728,000000,284.65,289.21,284.65,289.21,1868263, 0000
SayerMali,d,20080729,000000,289.21,296.58,289.21,296.58,5184977, 0000
SayerMali,d,20080802,000000,296.62,303.25,296.62,300.38,2862315, 0000
SayerMali,d,20080803,000000,300.38,300.38,295.02,295.02,1281990, 0000
SayerMali,d,20080804,000000,295.02,295.08,293.40,293.40,624454, 0000
SayerMali,d,20080805,000000,293.40,293.64,293.40,293.46,420182, 0000
SayerMali,d,20080806,000000,293.46,293.52,292.72,292.72,535353, 0000
SayerMali,d,20080809,000000,292.72,292.72,291.99,291.99,477317, 0000
SayerMali,d,20080810,000000,291.99,292.05,291.14,291.14,554539, 0000
SayerMali,d,20080811,000000,291.14,291.20,290.44,290.44,581160, 0000
SayerMali,d,20080812,000000,290.44,290.44,289.94,289.95,672546, 0000
SayerMali,d,20080813,000000,289.95,290.45,289.95,290.45,485938, 0000
SayerMali,d,20080816,000000,290.45,290.64,290.45,290.64,245051, 0000
SayerMali,d,20080818,000000,290.64,291.11,290.64,291.11,522224, 0000
SayerMali,d,20080819,000000,291.11,292.25,291.11,292.25,628694, 0000
SayerMali,d,20080820,000000,292.25,295.06,292.25,295.06,1240471, 0000
SayerMali,d,20080823,000000,295.06,297.43,295.06,297.43,1022705, 0000
SayerMali,d,20080824,000000,297.43,298.33,297.43,297.90,521686, 0000
SayerMali,d,20080825,000000,297.90,298.75,297.90,298.12,548735, 0000
SayerMali,d,20080826,000000,298.12,298.18,297.81,297.81,391673, 0000
SayerMali,d,20080827,000000,297.81,297.97,297.77,297.77,369954, 0000
SayerMali,d,20080830,000000,297.77,299.43,297.77,299.43,807073, 0000
SayerMali,d,20080831,000000,299.47,299.78,299.47,299.76,646133, 0000
SayerMali,d,20080901,000000,299.76,300.48,299.76,300.48,559928, 0000
SayerMali,d,20080902,000000,300.48,302.40,300.48,301.86,496814, 0000
SayerMali,d,20080903,000000,301.92,303.88,301.92,301.97,1866785, 0000
SayerMali,d,20080906,000000,301.97,303.09,301.73,301.73,1610472, 0000
SayerMali,d,20080907,000000,301.73,301.73,300.40,300.40,1641701, 0000
SayerMali,d,20080908,000000,300.40,300.46,299.62,299.62,742751, 0000
SayerMali,d,20080909,000000,299.62,299.64,299.30,299.30,602500, 0000
SayerMali,d,20080910,000000,299.36,299.36,298.52,298.56,477558, 0000
SayerMali,d,20080913,000000,298.56,298.56,297.26,297.26,535576, 0000
SayerMali,d,20080914,000000,297.26,297.38,297.14,297.38,265156, 0000
SayerMali,d,20080915,000000,297.44,299.42,297.44,299.24,418981, 0000
SayerMali,d,20080916,000000,299.30,300.24,299.30,300.24,986535, 0000
SayerMali,d,20080917,000000,300.24,302.22,300.24,302.22,1159414, 0000
SayerMali,d,20080920,000000,302.22,304.26,302.22,304.24,859034, 0000
SayerMali,d,20080921,000000,304.30,304.40,303.94,304.02,378035, 0000
SayerMali,d,20080923,000000,304.02,304.26,303.72,303.72,428147, 0000
SayerMali,d,20080924,000000,303.78,304.28,303.78,304.28,348037, 0000
SayerMali,d,20080927,000000,304.28,305.23,304.24,305.23,879414, 0000
SayerMali,d,20080928,000000,305.23,305.25,304.84,304.84,295719, 0000
SayerMali,d,20080929,000000,304.84,304.84,302.80,302.92,1464846, 0000
SayerMali,d,20080930,000000,302.92,302.96,301.98,301.98,1015077, 0000
SayerMali,d,20081004,000000,301.98,301.98,301.86,301.86,20364, 0000
SayerMali,d,20081005,000000,301.86,301.86,300.75,300.75,360967, 0000
SayerMali,d,20081006,000000,300.81,300.98,300.81,300.86,117220, 0000
SayerMali,d,20081007,000000,300.98,301.10,300.98,301.04,252280, 0000
SayerMali,d,20081008,000000,301.04,301.10,300.32,300.32,333537, 0000
SayerMali,d,20081011,000000,300.38,300.38,299.58,299.58,500171, 0000
SayerMali,d,20081012,000000,299.58,299.60,299.12,299.12,392833, 0000
SayerMali,d,20081013,000000,299.12,299.42,299.12,299.42,236940, 0000
SayerMali,d,20081014,000000,299.42,299.42,298.20,298.20,437298, 0000
SayerMali,d,20081015,000000,298.24,298.38,296.67,296.67,477424, 0000
SayerMali,d,20081018,000000,296.67,296.67,295.46,295.46,815696, 0000
SayerMali,d,20081019,000000,295.46,295.48,293.63,293.63,432393, 0000
SayerMali,d,20081020,000000,293.63,293.69,292.77,292.77,431884, 0000
SayerMali,d,20081021,000000,292.77,293.24,292.77,293.08,459476, 0000
SayerMali,d,20081022,000000,293.14,293.28,293.14,293.28,382494, 0000
SayerMali,d,20081026,000000,293.28,293.60,293.28,293.52,338264, 0000
SayerMali,d,20081027,000000,293.52,293.58,293.46,293.46,237190, 0000
SayerMali,d,20081028,000000,293.46,293.52,293.40,293.40,328235, 0000
SayerMali,d,20081029,000000,293.40,293.46,293.18,293.18,374664, 0000
SayerMali,d,20081101,000000,293.18,293.40,293.11,293.11,407635, 0000
SayerMali,d,20081102,000000,293.11,293.29,293.11,293.21,233909, 0000
SayerMali,d,20081103,000000,293.21,293.30,293.15,293.30,245971, 0000
SayerMali,d,20081104,000000,293.30,294.16,293.30,294.16,422147, 0000
SayerMali,d,20081105,000000,294.16,295.86,294.16,295.86,417056, 0000
SayerMali,d,20081108,000000,295.86,296.56,295.86,296.34,422991, 0000
SayerMali,d,20081109,000000,296.34,297.22,296.34,297.15,758994, 0000
SayerMali,d,20081110,000000,297.15,297.15,296.82,296.82,358499, 0000
SayerMali,d,20081111,000000,296.82,296.82,296.54,296.54,178386, 0000
SayerMali,d,20081112,000000,296.54,296.54,295.20,295.20,1259080, 0000
SayerMali,d,20081115,000000,295.20,296.06,295.20,295.67,807624, 0000
SayerMali,d,20081116,000000,295.67,296.33,295.52,295.52,795808, 0000
SayerMali,d,20081117,000000,295.58,295.64,295.38,295.38,254056, 0000
SayerMali,d,20081118,000000,295.44,295.46,294.88,294.88,255205, 0000
SayerMali,d,20081119,000000,294.94,294.94,293.96,293.96,315856, 0000
SayerMali,d,20081122,000000,294.02,295.20,294.02,295.20,749560, 0000
SayerMali,d,20081123,000000,295.20,295.31,295.17,295.17,179862, 0000
SayerMali,d,20081124,000000,295.23,295.30,294.90,294.90,380378, 0000
SayerMali,d,20081125,000000,294.90,294.96,294.50,294.50,284776, 0000
SayerMali,d,20081126,000000,294.56,294.70,294.16,294.16,402883, 0000
SayerMali,d,20081129,000000,294.22,294.28,293.24,293.24,414406, 0000
SayerMali,d,20081130,000000,293.24,293.30,292.86,292.86,1109294, 0000
SayerMali,d,20081201,000000,292.92,292.98,292.49,292.49,282238, 0000
SayerMali,d,20081202,000000,292.49,292.49,287.83,287.83,374926, 0000
SayerMali,d,20081203,000000,287.83,287.83,283.27,283.27,353225, 0000
SayerMali,d,20081206,000000,280.00,280.00,280.00,280.00,225355, 0000
SayerMali,d,20081207,000000,280.00,280.00,279.90,279.90,187429, 0000
SayerMali,d,20081208,000000,279.90,279.90,279.00,279.00,242883, 0000
SayerMali,d,20081210,000000,279.00,279.00,278.70,278.70,136381, 0000
SayerMali,d,20081213,000000,278.70,278.70,278.30,278.30,243044, 0000
SayerMali,d,20081214,000000,278.30,278.40,278.30,278.40,113866, 0000
SayerMali,d,20081215,000000,278.40,278.40,278.40,278.40,111004, 0000
SayerMali,d,20081216,000000,278.40,278.40,278.40,278.40,75687, 0000
SayerMali,d,20081220,000000,278.40,279.50,278.30,279.50,281541, 0000
SayerMali,d,20081221,000000,279.50,279.50,279.50,279.50,50840, 0000
SayerMali,d,20081222,000000,279.50,279.60,279.50,279.60,83700, 0000
SayerMali,d,20081223,000000,279.60,279.60,279.50,279.50,87722, 0000
SayerMali,d,20081224,000000,279.50,279.60,279.50,279.50,124720, 0000
SayerMali,d,20081227,000000,279.50,279.70,279.50,279.70,141879, 0000
SayerMali,d,20081228,000000,279.70,279.70,279.40,279.40,249941, 0000
SayerMali,d,20081229,000000,279.40,279.40,279.30,279.30,208779, 0000
SayerMali,d,20081230,000000,279.30,279.30,278.90,278.90,257840, 0000
SayerMali,d,20081231,000000,278.90,278.90,278.90,278.90,35378, 0000
SayerMali,d,20090103,000000,278.90,278.90,278.90,278.90,40587, 0000
SayerMali,d,20090104,000000,278.90,278.90,278.90,278.90,78006, 0000
SayerMali,d,20090105,000000,278.90,279.50,278.90,279.50,219675, 0000
SayerMali,d,20090110,000000,279.50,279.90,279.50,279.90,143316, 0000
SayerMali,d,20090111,000000,279.90,280.10,279.90,280.00,69183, 0000
SayerMali,d,20090112,000000,280.00,280.30,280.00,280.30,110603, 0000
SayerMali,d,20090113,000000,280.30,281.20,280.30,281.20,457128, 0000
SayerMali,d,20090114,000000,281.20,281.40,281.20,281.40,61282, 0000
SayerMali,d,20090117,000000,281.40,281.40,281.40,281.40,60796, 0000
SayerMali,d,20090118,000000,281.40,281.40,280.80,280.80,252971, 0000
SayerMali,d,20090119,000000,280.80,280.80,280.70,280.70,32200, 0000
SayerMali,d,20090120,000000,280.70,280.90,280.70,280.90,59967, 0000
SayerMali,d,20090121,000000,280.90,281.10,280.90,281.10,39177, 0000
SayerMali,d,20090124,000000,281.10,281.20,280.30,280.40,60100, 0000
SayerMali,d,20090125,000000,280.40,280.50,280.40,280.50,34134, 0000
SayerMali,d,20090126,000000,280.50,289.40,280.50,289.40,414748, 0000
SayerMali,d,20090127,000000,289.40,290.50,289.40,290.50,337557, 0000
SayerMali,d,20090128,000000,290.50,290.80,290.50,290.80,655838, 0000
SayerMali,d,20090131,000000,290.80,293.10,290.80,293.10,809404, 0000
SayerMali,d,20090201,000000,293.10,293.50,293.00,293.20,637007, 0000
SayerMali,d,20090202,000000,293.20,294.40,293.20,293.80,753171, 0000
SayerMali,d,20090203,000000,293.80,295.00,293.80,295.00,262346, 0000
SayerMali,d,20090204,000000,295.00,297.30,295.00,297.10,954250, 0000
SayerMali,d,20090207,000000,297.10,297.10,296.60,296.60,216071, 0000
SayerMali,d,20090208,000000,296.60,296.60,295.70,296.50,1708253, 0000
SayerMali,d,20090209,000000,296.50,297.30,296.50,297.30,360658, 0000
SayerMali,d,20090211,000000,297.30,297.30,296.60,296.60,429599, 0000
SayerMali,d,20090214,000000,296.60,296.60,296.30,296.30,599948, 0000
SayerMali,d,20090215,000000,296.30,296.40,295.40,295.70,830148, 0000
SayerMali,d,20090217,000000,295.70,295.70,295.30,295.30,430664, 0000
SayerMali,d,20090218,000000,295.30,295.30,294.60,294.60,136443, 0000
SayerMali,d,20090221,000000,294.60,294.60,294.00,294.10,1130520, 0000
SayerMali,d,20090222,000000,294.10,294.90,294.10,294.90,491630, 0000
SayerMali,d,20090223,000000,294.90,295.00,294.00,294.00,447753, 0000
SayerMali,d,20090225,000000,294.00,294.00,293.00,293.00,615389, 0000
SayerMali,d,20090228,000000,293.00,293.00,292.50,292.50,547302, 0000
SayerMali,d,20090301,000000,292.50,292.50,291.50,292.00,734898, 0000
SayerMali,d,20090302,000000,292.00,292.00,291.80,291.90,864978, 0000
SayerMali,d,20090303,000000,291.90,292.00,291.90,291.90,267423, 0000
SayerMali,d,20090304,000000,291.90,292.00,291.60,291.60,605123, 0000
SayerMali,d,20090307,000000,291.60,291.60,290.80,290.80,355006, 0000
SayerMali,d,20090308,000000,290.80,290.80,290.50,290.50,462986, 0000
SayerMali,d,20090309,000000,290.50,290.60,290.40,290.40,647409, 0000
SayerMali,d,20090310,000000,290.40,290.40,290.20,290.30,187810, 0000
SayerMali,d,20090311,000000,290.30,291.00,290.30,290.40,1314188, 0000
SayerMali,d,20090314,000000,290.40,290.40,290.20,290.20,457047, 0000
SayerMali,d,20090316,000000,290.20,290.90,290.20,290.90,449241, 0000
SayerMali,d,20090317,000000,290.90,291.40,290.90,291.40,789423, 0000
SayerMali,d,20090318,000000,291.40,292.10,291.40,291.70,985144, 0000
SayerMali,d,20090325,000000,291.70,292.10,291.70,292.10,166442, 0000
SayerMali,d,20090328,000000,292.10,292.40,292.10,292.30,118327, 0000
SayerMali,d,20090329,000000,292.30,293.20,292.30,293.20,221840, 0000
SayerMali,d,20090330,000000,293.20,294.30,293.20,294.30,1041283, 0000
SayerMali,d,20090331,000000,294.30,294.30,290.50,291.20,3114768, 0000
SayerMali,d,20090404,000000,291.20,291.70,290.90,291.00,1176274, 0000
SayerMali,d,20090405,000000,291.00,291.70,290.80,290.80,729127, 0000
SayerMali,d,20090406,000000,290.80,291.10,290.50,290.50,894774, 0000
SayerMali,d,20090407,000000,290.50,291.00,289.90,290.60,1248521, 0000
SayerMali,d,20090408,000000,290.60,290.80,287.60,287.70,1411252, 0000
SayerMali,d,20090411,000000,287.70,290.30,287.70,290.30,1253485, 0000
SayerMali,d,20090412,000000,290.30,295.30,290.30,295.30,977338, 0000
SayerMali,d,20090413,000000,295.30,295.30,294.70,294.80,2223046, 0000
SayerMali,d,20090414,000000,294.80,294.80,293.50,293.60,361224, 0000
SayerMali,d,20090415,000000,293.60,298.20,293.50,298.20,1351499, 0000
SayerMali,d,20090418,000000,298.20,302.20,298.20,302.20,1183122, 0000
SayerMali,d,20090419,000000,302.20,307.60,302.20,307.60,1613200, 0000
SayerMali,d,20090420,000000,307.60,313.90,307.60,313.90,1352683, 0000
SayerMali,d,20090421,000000,313.90,316.50,313.90,316.50,345282, 0000
SayerMali,d,20090422,000000,316.50,322.50,316.50,320.90,2603031, 0000
SayerMali,d,20090425,000000,320.90,320.90,320.20,320.30,299741, 0000
SayerMali,d,20090426,000000,320.30,320.30,319.10,319.10,1025088, 0000
SayerMali,d,20090427,000000,319.10,319.20,318.80,318.80,365165, 0000
SayerMali,d,20090428,000000,318.80,319.90,318.80,319.90,776297, 0000
SayerMali,d,20090429,000000,319.90,320.00,319.90,319.90,272162, 0000
SayerMali,d,20090502,000000,319.90,320.20,319.90,320.10,1318169, 0000
SayerMali,d,20090503,000000,320.10,320.20,320.10,320.10,237095, 0000
SayerMali,d,20090504,000000,320.10,320.40,320.10,320.40,322168, 0000
SayerMali,d,20090505,000000,320.40,320.90,320.30,320.90,300019, 0000
SayerMali,d,20090506,000000,320.90,321.70,320.90,321.70,220507, 0000
SayerMali,d,20090509,000000,321.70,325.80,321.70,325.80,701766, 0000
SayerMali,d,20090510,000000,325.80,330.90,325.80,329.60,1162947, 0000
SayerMali,d,20090511,000000,329.60,331.70,329.60,331.70,554331, 0000
SayerMali,d,20090512,000000,331.70,333.70,331.70,333.70,1594804, 0000
SayerMali,d,20090513,000000,333.70,336.40,333.70,336.40,951506, 0000
SayerMali,d,20090516,000000,336.40,336.50,336.30,336.30,177130, 0000
SayerMali,d,20090517,000000,336.30,338.70,336.30,337.70,1174400, 0000
SayerMali,d,20090518,000000,337.70,338.70,337.70,338.70,266474, 0000
SayerMali,d,20090519,000000,338.70,338.70,338.50,338.50,20900, 0000
SayerMali,d,20090520,000000,338.50,342.10,338.50,341.60,354297, 0000
SayerMali,d,20090523,000000,341.60,344.50,338.80,339.20,403108, 0000
SayerMali,d,20090524,000000,339.20,339.20,338.80,338.90,688099, 0000
SayerMali,d,20090525,000000,338.90,339.20,338.90,339.20,329650, 0000
SayerMali,d,20090526,000000,339.20,343.10,339.20,343.00,637612, 0000
SayerMali,d,20090527,000000,343.00,343.20,343.00,343.20,287933, 0000
SayerMali,d,20090530,000000,343.20,343.70,343.20,343.70,284800, 0000
SayerMali,d,20090531,000000,343.70,348.40,343.70,348.40,1600190, 0000
SayerMali,d,20090601,000000,348.40,355.10,348.40,355.10,1021954, 0000
SayerMali,d,20090602,000000,355.10,361.60,355.10,361.60,1215953, 0000
SayerMali,d,20090603,000000,361.60,363.10,361.60,363.10,825661, 0000
SayerMali,d,20090606,000000,363.10,363.30,363.10,363.10,299895, 0000
SayerMali,d,20090607,000000,363.10,363.10,362.40,362.40,316737, 0000
SayerMali,d,20090608,000000,362.40,362.40,361.50,361.50,221070, 0000
SayerMali,d,20090609,000000,361.50,362.10,361.50,362.10,256604, 0000
SayerMali,d,20090610,000000,362.10,362.10,362.10,362.10,0, 0000
SayerMali,d,20090613,000000,362.10,362.10,361.80,361.80,151126, 0000
SayerMali,d,20090614,000000,361.80,361.90,361.70,361.70,191852, 0000
SayerMali,d,20090615,000000,361.70,361.70,360.90,360.90,277440, 0000
SayerMali,d,20090616,000000,360.90,361.00,360.90,360.90,208384, 0000
SayerMali,d,20090617,000000,360.90,360.90,360.90,360.90,83124, 0000
SayerMali,d,20090620,000000,360.90,361.50,360.90,361.50,1075000, 0000
SayerMali,d,20090621,000000,361.50,361.50,360.80,360.80,108756, 0000
SayerMali,d,20090622,000000,360.80,360.80,360.70,360.80,16160, 0000
SayerMali,d,20090623,000000,360.80,360.80,355.10,355.10,1245505, 0000
SayerMali,d,20090624,000000,355.10,355.80,355.10,355.70,491574, 0000
SayerMali,d,20090627,000000,355.70,356.00,355.70,356.00,124755, 0000
SayerMali,d,20090628,000000,356.00,356.90,355.00,356.90,1037319, 0000
SayerMali,d,20090629,000000,356.90,359.40,356.90,359.40,582146, 0000
SayerMali,d,20090630,000000,359.40,360.60,359.30,360.60,588819, 0000
SayerMali,d,20090701,000000,360.60,361.80,360.60,361.60,1175301, 0000
SayerMali,d,20090704,000000,361.60,361.60,361.10,361.10,213157, 0000
SayerMali,d,20090705,000000,361.10,367.20,361.10,366.40,264260, 0000
SayerMali,d,20090707,000000,366.40,366.40,365.70,365.70,209641, 0000
SayerMali,d,20090711,000000,365.70,365.70,365.00,365.00,259499, 0000
SayerMali,d,20090712,000000,365.00,365.00,362.60,362.60,505178, 0000
SayerMali,d,20090713,000000,362.60,362.60,361.80,362.00,398714, 0000
SayerMali,d,20090714,000000,362.00,363.50,362.00,363.50,244659, 0000
SayerMali,d,20090715,000000,363.50,363.60,363.50,363.60,63998, 0000
SayerMali,d,20090718,000000,363.60,363.60,363.60,363.60,74946, 0000
SayerMali,d,20090719,000000,363.60,363.60,363.10,363.10,189940, 0000
SayerMali,d,20090721,000000,363.10,368.90,363.10,368.90,1375154, 0000
SayerMali,d,20090722,000000,368.90,369.00,368.70,368.70,334444, 0000
SayerMali,d,20090725,000000,368.70,371.80,368.70,371.80,248255, 0000
SayerMali,d,20090726,000000,371.80,376.70,371.80,376.70,1351399, 0000
SayerMali,d,20090727,000000,376.70,381.70,376.70,381.70,1266320, 0000
SayerMali,d,20090728,000000,381.70,386.30,381.70,386.30,2369573, 0000
SayerMali,d,20090729,000000,386.30,391.30,386.30,391.20,907532, 0000
SayerMali,d,20090801,000000,391.20,397.90,391.20,397.60,1498111, 0000
SayerMali,d,20090802,000000,397.60,399.10,397.60,398.80,846187, 0000
SayerMali,d,20090803,000000,398.80,398.90,397.50,397.50,887449, 0000
SayerMali,d,20090804,000000,397.50,398.10,397.50,398.00,345208, 0000
SayerMali,d,20090805,000000,398.00,398.00,397.50,397.50,500330, 0000
SayerMali,d,20090808,000000,397.50,397.70,397.50,397.60,387244, 0000
SayerMali,d,20090809,000000,397.60,397.70,397.60,397.60,443751, 0000
SayerMali,d,20090810,000000,397.60,397.90,397.60,397.90,1367124, 0000
SayerMali,d,20090811,000000,397.90,399.50,397.90,399.50,791962, 0000
SayerMali,d,20090812,000000,399.50,407.30,399.50,407.30,994492, 0000
SayerMali,d,20090815,000000,407.30,415.60,407.30,415.60,1111824, 0000
SayerMali,d,20090816,000000,415.60,416.70,415.60,416.70,323155, 0000
SayerMali,d,20090817,000000,416.70,419.10,416.70,419.10,534938, 0000
SayerMali,d,20090818,000000,419.10,421.40,419.10,421.30,598926, 0000
SayerMali,d,20090819,000000,421.30,422.60,421.30,422.60,401018, 0000
SayerMali,d,20090822,000000,422.60,422.80,422.60,422.70,285409, 0000
SayerMali,d,20090823,000000,422.70,422.70,422.20,422.60,497620, 0000
SayerMali,d,20090824,000000,422.60,422.60,415.20,416.60,3913778, 0000
SayerMali,d,20090825,000000,416.60,425.40,416.60,425.40,7299113, 0000
SayerMali,d,20090826,000000,425.40,426.10,422.60,422.60,1144193, 0000
SayerMali,d,20090829,000000,422.60,422.60,420.00,420.00,446242, 0000
SayerMali,d,20090830,000000,420.00,420.00,416.90,416.90,405484, 0000
SayerMali,d,20090831,000000,416.90,416.90,409.40,409.40,721358, 0000
SayerMali,d,20090901,000000,409.40,409.90,406.90,408.10,3362641, 0000
SayerMali,d,20090902,000000,408.10,408.20,407.50,408.00,1774483, 0000
SayerMali,d,20090905,000000,408.00,412.60,407.90,412.60,1188723, 0000
SayerMali,d,20090906,000000,412.60,412.60,409.30,410.00,1516865, 0000
SayerMali,d,20090907,000000,410.00,410.50,409.10,410.50,855870, 0000
SayerMali,d,20090908,000000,410.50,415.20,410.50,415.20,882896, 0000
SayerMali,d,20090909,000000,415.20,415.30,411.20,411.20,851931, 0000
SayerMali,d,20090912,000000,411.20,411.20,411.20,411.20,52357, 0000
SayerMali,d,20090913,000000,411.20,411.20,404.70,405.40,2477268, 0000
SayerMali,d,20090914,000000,405.40,407.60,405.40,407.60,1036798, 0000
SayerMali,d,20090915,000000,407.60,409.30,407.60,409.20,498475, 0000
SayerMali,d,20090916,000000,409.20,410.60,409.20,410.60,863770, 0000
SayerMali,d,20090919,000000,410.60,412.50,410.40,412.50,723386, 0000
SayerMali,d,20090920,000000,412.50,412.50,412.50,412.50,0, 0000
SayerMali,d,20090921,000000,412.50,420.80,412.50,420.80,759500, 0000
SayerMali,d,20090922,000000,420.80,423.00,420.10,423.00,1590175, 0000
SayerMali,d,20090923,000000,423.00,430.60,423.00,430.60,1449489, 0000
SayerMali,d,20090926,000000,430.60,436.20,430.60,436.20,1281378, 0000
SayerMali,d,20090927,000000,436.20,436.90,435.10,435.20,891473, 0000
SayerMali,d,20090928,000000,435.20,435.20,433.00,433.00,596084, 0000
SayerMali,d,20090929,000000,433.00,433.00,428.40,428.40,658403, 0000
SayerMali,d,20090930,000000,428.40,430.10,427.60,430.10,1732852, 0000
SayerMali,d,20091003,000000,430.10,436.50,428.80,436.50,1794263, 0000
SayerMali,d,20091004,000000,436.50,445.10,436.50,445.10,3068312, 0000
SayerMali,d,20091005,000000,445.10,453.80,445.10,453.80,1160744, 0000
SayerMali,d,20091006,000000,453.80,463.50,453.80,463.50,920842, 0000
SayerMali,d,20091007,000000,463.50,475.20,463.50,475.20,1138869, 0000
SayerMali,d,20091010,000000,475.20,488.60,475.20,488.60,2015077, 0000
SayerMali,d,20091011,000000,488.60,500.70,488.60,500.20,8376363, 0000
SayerMali,d,20091012,000000,500.20,500.50,492.00,494.60,2597757, 0000
SayerMali,d,20091013,000000,494.60,504.50,494.60,504.50,4929997, 0000
SayerMali,d,20091017,000000,504.50,515.40,504.50,515.40,1382074, 0000
SayerMali,d,20091018,000000,515.40,517.50,515.40,517.50,1050523, 0000
SayerMali,d,20091019,000000,517.50,521.00,517.50,521.00,825231, 0000
SayerMali,d,20091020,000000,521.00,524.10,521.00,524.00,597420, 0000
SayerMali,d,20091021,000000,524.00,526.10,524.00,526.10,389395, 0000
SayerMali,d,20091024,000000,526.10,529.50,526.10,529.50,1994851, 0000
SayerMali,d,20091025,000000,529.50,530.20,528.90,529.10,1405482, 0000
SayerMali,d,20091026,000000,529.10,530.40,528.30,530.40,1571400, 0000
SayerMali,d,20091027,000000,530.40,534.40,530.40,534.40,1161375, 0000
SayerMali,d,20091028,000000,534.40,538.60,534.40,538.60,1522985, 0000
SayerMali,d,20091031,000000,538.60,543.00,538.60,543.00,1527136, 0000
SayerMali,d,20091101,000000,543.00,549.70,543.00,549.70,1914083, 0000
SayerMali,d,20091102,000000,549.70,556.60,549.70,556.30,6011079, 0000
SayerMali,d,20091103,000000,556.30,571.40,552.70,571.40,6061733, 0000
SayerMali,d,20091104,000000,571.40,586.60,571.40,586.60,2998261, 0000
SayerMali,d,20091107,000000,586.60,599.60,586.60,599.60,3485885, 0000
SayerMali,d,20091108,000000,599.60,599.60,589.60,590.90,3363217, 0000
SayerMali,d,20091109,000000,590.90,593.80,587.90,587.90,7431481, 0000
SayerMali,d,20091110,000000,587.90,588.10,576.50,576.50,1571831, 0000
SayerMali,d,20091111,000000,576.50,576.50,571.20,571.20,2273704, 0000
SayerMali,d,20091114,000000,571.20,582.50,571.20,575.60,2240194, 0000
SayerMali,d,20091115,000000,575.60,575.60,571.70,571.70,981491, 0000
SayerMali,d,20091116,000000,571.70,571.70,567.40,567.40,1862005, 0000
SayerMali,d,20091117,000000,567.40,567.40,564.40,564.40,503430, 0000
SayerMali,d,20091118,000000,564.40,564.40,559.60,559.70,1187446, 0000
SayerMali,d,20091121,000000,559.70,562.80,559.70,560.70,1977532, 0000
SayerMali,d,20091122,000000,560.70,560.70,555.20,555.20,1348972, 0000
SayerMali,d,20091123,000000,555.20,558.50,554.70,558.10,1931071, 0000
SayerMali,d,20091124,000000,558.10,562.50,558.10,562.50,640877, 0000
SayerMali,d,20091125,000000,562.50,565.30,562.50,565.20,1552577, 0000
SayerMali,d,20091129,000000,565.20,565.20,563.50,563.50,108523, 0000
SayerMali,d,20091130,000000,563.50,563.50,562.20,562.20,317621, 0000
SayerMali,d,20091201,000000,562.20,562.20,558.90,559.10,1009617, 0000
SayerMali,d,20091202,000000,559.10,559.10,544.40,544.50,1249824, 0000
SayerMali,d,20091205,000000,544.50,544.90,533.70,533.70,576508, 0000
SayerMali,d,20091207,000000,533.70,535.50,531.10,535.50,1614752, 0000
SayerMali,d,20091208,000000,535.50,535.50,530.90,530.90,1008006, 0000
SayerMali,d,20091209,000000,530.90,530.90,517.60,517.60,1321724, 0000
SayerMali,d,20091212,000000,517.60,517.60,506.00,506.00,891732, 0000
SayerMali,d,20091213,000000,506.00,506.00,494.70,494.70,1422220, 0000
SayerMali,d,20091214,000000,494.70,498.00,494.10,497.90,978441, 0000
SayerMali,d,20091215,000000,497.90,497.90,492.40,492.40,446345, 0000
SayerMali,d,20091216,000000,492.40,492.40,489.20,489.40,848244, 0000
SayerMali,d,20091219,000000,489.40,489.40,480.20,480.20,772610, 0000
SayerMali,d,20091220,000000,480.20,487.60,478.10,487.60,1252960, 0000
SayerMali,d,20091221,000000,487.60,497.30,487.60,496.80,1441701, 0000
SayerMali,d,20091222,000000,496.80,499.30,487.40,487.40,1655439, 0000
SayerMali,d,20091223,000000,487.40,487.90,487.30,487.90,134796, 0000
SayerMali,d,20091228,000000,487.90,488.60,486.80,486.80,860456, 0000
SayerMali,d,20091229,000000,486.80,486.80,485.10,485.10,504659, 0000
SayerMali,d,20091230,000000,485.10,489.40,485.10,489.40,1190585, 0000
SayerMali,d,20100102,000000,489.40,501.80,489.40,501.80,831581, 0000
SayerMali,d,20100103,000000,501.80,514.20,501.80,514.20,2238033, 0000
SayerMali,d,20100104,000000,514.20,517.10,514.20,515.00,2543964, 0000
SayerMali,d,20100105,000000,515.00,515.00,513.30,513.30,376563, 0000
SayerMali,d,20100106,000000,513.30,517.70,512.90,517.70,2835146, 0000
SayerMali,d,20100109,000000,517.70,528.90,517.70,528.90,3463930, 0000
SayerMali,d,20100110,000000,528.90,533.30,528.90,532.90,2461835, 0000
SayerMali,d,20100111,000000,532.90,532.90,529.50,529.50,591495, 0000
SayerMali,d,20100112,000000,529.50,529.50,524.80,524.80,925053, 0000
SayerMali,d,20100113,000000,524.80,524.80,523.30,524.10,467508, 0000
SayerMali,d,20100116,000000,524.10,527.00,524.10,527.00,434611, 0000
SayerMali,d,20100117,000000,527.00,539.60,527.00,539.60,1745846, 0000
SayerMali,d,20100118,000000,539.60,545.00,539.60,545.00,926838, 0000
SayerMali,d,20100119,000000,545.00,559.20,545.00,559.20,894045, 0000
SayerMali,d,20100120,000000,559.20,569.50,559.20,567.10,2605249, 0000
SayerMali,d,20100123,000000,567.10,567.10,562.90,563.90,2420184, 0000
SayerMali,d,20100124,000000,563.90,567.40,563.90,567.40,381890, 0000
SayerMali,d,20100125,000000,567.40,567.60,565.50,565.90,5183898, 0000
SayerMali,d,20100126,000000,565.90,569.30,565.90,569.30,1428694, 0000
SayerMali,d,20100127,000000,569.30,571.40,569.30,571.40,682008, 0000
SayerMali,d,20100130,000000,571.40,571.40,559.10,559.60,1507394, 0000
SayerMali,d,20100131,000000,559.60,564.50,559.60,564.50,2391815, 0000
SayerMali,d,20100201,000000,564.50,575.30,564.50,575.30,4828551, 0000
SayerMali,d,20100202,000000,575.30,586.60,575.30,586.40,5531646, 0000
SayerMali,d,20100203,000000,586.40,594.30,586.40,594.20,1124259, 0000
SayerMali,d,20100206,000000,594.20,594.20,590.00,590.00,1990705, 0000
SayerMali,d,20100207,000000,590.00,590.00,581.50,581.50,1494621, 0000
SayerMali,d,20100208,000000,581.50,581.50,580.10,580.10,620916, 0000
SayerMali,d,20100209,000000,580.10,588.30,580.10,588.30,863009, 0000
SayerMali,d,20100210,000000,588.30,597.40,588.30,597.40,1174588, 0000
SayerMali,d,20100214,000000,597.40,609.70,597.40,609.70,536909, 0000
SayerMali,d,20100216,000000,609.70,625.80,609.70,625.80,2318045, 0000
SayerMali,d,20100217,000000,625.80,625.80,622.20,623.20,919445, 0000
SayerMali,d,20100220,000000,623.20,625.60,620.50,620.80,1431745, 0000
SayerMali,d,20100221,000000,620.80,625.80,620.80,625.80,2198292, 0000
SayerMali,d,20100222,000000,625.80,626.30,622.50,622.50,1436944, 0000
SayerMali,d,20100223,000000,622.50,622.50,617.70,617.80,8241637, 0000
SayerMali,d,20100224,000000,617.80,629.60,617.80,629.60,3206291, 0000
SayerMali,d,20100227,000000,629.60,631.60,629.60,630.00,1049150, 0000
SayerMali,d,20100228,000000,630.00,633.00,630.00,632.70,2410287, 0000
SayerMali,d,20100301,000000,632.70,632.70,630.80,631.40,1637760, 0000
SayerMali,d,20100302,000000,631.40,645.40,631.30,645.40,1637878, 0000
SayerMali,d,20100303,000000,645.40,659.30,645.40,659.30,1566985, 0000
SayerMali,d,20100306,000000,659.30,664.90,656.60,656.60,1932772, 0000
SayerMali,d,20100307,000000,656.60,658.60,653.90,655.40,1043391, 0000
SayerMali,d,20100308,000000,655.40,657.70,655.40,655.50,805540, 0000
SayerMali,d,20100309,000000,655.50,660.00,655.50,658.70,20422957, 0000
SayerMali,d,20100310,000000,658.70,659.90,656.70,656.70,1079926, 0000
SayerMali,d,20100313,000000,656.70,658.10,655.00,655.60,26065969, 0000
SayerMali,d,20100314,000000,655.60,660.80,655.60,660.80,11219151, 0000
SayerMali,d,20100315,000000,660.80,660.80,654.80,655.00,4267579, 0000
SayerMali,d,20100316,000000,655.00,662.00,655.00,660.70,4850406, 0000
SayerMali,d,20100317,000000,660.70,668.50,660.40,668.30,1550830, 0000
SayerMali,d,20100327,000000,668.30,670.30,668.30,670.30,438943, 0000
SayerMali,d,20100328,000000,670.30,672.70,669.80,671.90,3783807, 0000
SayerMali,d,20100329,000000,671.90,673.00,671.40,671.40,1791884, 0000
SayerMali,d,20100330,000000,671.40,672.40,669.70,669.70,1995116, 0000
SayerMali,d,20100331,000000,669.70,670.30,667.10,667.10,1904521, 0000
SayerMali,d,20100403,000000,667.10,676.40,667.10,676.40,2628799, 0000
SayerMali,d,20100404,000000,676.40,685.20,676.40,680.70,2367633, 0000
SayerMali,d,20100405,000000,680.70,681.30,670.30,672.30,1508075, 0000
SayerMali,d,20100406,000000,672.30,673.90,667.10,667.10,3010420, 0000
SayerMali,d,20100407,000000,667.10,669.30,667.10,667.70,3769891, 0000
SayerMali,d,20100410,000000,667.70,667.70,660.40,660.40,2018847, 0000
SayerMali,d,20100411,000000,660.40,660.40,647.30,647.30,2959807, 0000
SayerMali,d,20100412,000000,647.30,649.40,647.20,649.40,6234348, 0000
SayerMali,d,20100413,000000,649.40,661.60,649.40,660.60,3534345, 0000
SayerMali,d,20100414,000000,660.60,660.60,652.90,652.90,1989237, 0000
SayerMali,d,20100417,000000,652.90,652.90,647.20,647.20,1081449, 0000
SayerMali,d,20100418,000000,647.20,647.20,642.70,644.00,3988051, 0000
SayerMali,d,20100419,000000,644.00,649.10,644.00,649.10,1498189, 0000
SayerMali,d,20100420,000000,649.10,649.60,644.50,644.60,990936, 0000
SayerMali,d,20100421,000000,644.60,644.60,641.80,642.70,770648, 0000
SayerMali,d,20100424,000000,642.70,646.70,642.70,646.70,301373, 0000
SayerMali,d,20100425,000000,646.70,648.40,646.70,648.40,1133674, 0000
SayerMali,d,20100426,000000,648.40,649.20,648.40,649.20,496746, 0000
SayerMali,d,20100427,000000,649.20,662.10,649.20,660.40,2243503, 0000
SayerMali,d,20100428,000000,660.40,673.70,660.40,672.80,1310208, 0000
SayerMali,d,20100501,000000,672.80,676.20,672.80,674.20,549913, 0000
SayerMali,d,20100502,000000,674.20,674.20,672.90,672.90,289559, 0000
SayerMali,d,20100503,000000,672.90,674.90,672.90,674.90,343768, 0000
SayerMali,d,20100504,000000,674.90,675.00,673.50,673.50,201829, 0000
SayerMali,d,20100505,000000,673.50,673.50,660.40,661.10,693704, 0000
SayerMali,d,20100508,000000,661.10,661.10,649.40,650.30,2291363, 0000
SayerMali,d,20100509,000000,650.30,663.40,650.30,663.40,3089534, 0000
SayerMali,d,20100510,000000,663.40,676.20,663.40,676.20,507353, 0000
SayerMali,d,20100511,000000,676.20,690.00,676.20,688.10,1666813, 0000
SayerMali,d,20100512,000000,688.10,688.10,679.00,679.00,606855, 0000
SayerMali,d,20100515,000000,679.00,687.50,679.00,687.50,512006, 0000
SayerMali,d,20100516,000000,687.50,698.30,687.50,696.90,5047332, 0000
SayerMali,d,20100518,000000,696.90,710.80,696.90,710.80,5349628, 0000
SayerMali,d,20100519,000000,710.80,711.50,708.40,708.40,1908818, 0000
SayerMali,d,20100522,000000,708.40,708.40,697.80,697.80,1478827, 0000
SayerMali,d,20100523,000000,697.80,698.30,694.10,694.10,2289256, 0000
SayerMali,d,20100524,000000,694.10,708.60,694.10,708.60,2395765, 0000
SayerMali,d,20100525,000000,708.60,711.90,708.60,711.80,2654242, 0000
SayerMali,d,20100526,000000,711.80,714.00,709.90,710.40,10308677, 0000
SayerMali,d,20100529,000000,710.40,717.50,710.40,715.60,2520966, 0000
SayerMali,d,20100530,000000,715.60,715.60,704.40,706.90,3176829, 0000
SayerMali,d,20100531,000000,706.90,707.90,706.90,707.80,872159, 0000
SayerMali,d,20100601,000000,707.80,708.50,705.20,705.20,2982044, 0000
SayerMali,d,20100602,000000,705.20,708.40,704.90,707.30,999777, 0000
SayerMali,d,20100606,000000,707.30,714.40,707.30,714.10,1123582, 0000
SayerMali,d,20100607,000000,714.10,715.60,714.10,714.40,2282978, 0000
SayerMali,d,20100608,000000,714.40,714.40,710.70,710.80,1427197, 0000
SayerMali,d,20100609,000000,710.80,710.80,704.20,704.20,1001459, 0000
SayerMali,d,20100612,000000,704.20,708.80,702.90,708.80,2059573, 0000
SayerMali,d,20100613,000000,708.80,723.90,708.80,723.90,2715600, 0000
SayerMali,d,20100614,000000,723.90,730.20,723.90,725.50,2411232, 0000
SayerMali,d,20100615,000000,725.50,725.50,721.20,721.30,5004422, 0000
SayerMali,d,20100616,000000,721.30,721.30,721.20,721.20,1185232, 0000
SayerMali,d,20100619,000000,721.20,721.60,721.20,721.50,553303, 0000
SayerMali,d,20100620,000000,721.50,721.50,717.60,717.60,821916, 0000
SayerMali,d,20100621,000000,717.60,717.70,713.10,713.20,1551188, 0000
SayerMali,d,20100622,000000,713.20,713.50,713.20,713.50,226195, 0000
SayerMali,d,20100623,000000,713.50,735.30,713.50,734.40,2645604, 0000
SayerMali,d,20100627,000000,734.40,746.30,734.40,746.30,1588237, 0000
SayerMali,d,20100628,000000,746.30,747.50,740.40,740.40,1940249, 0000
SayerMali,d,20100629,000000,740.40,740.40,732.40,732.70,2147093, 0000
SayerMali,d,20100630,000000,732.70,739.80,732.70,739.80,830545, 0000
SayerMali,d,20100703,000000,739.80,742.30,739.80,740.70,1848327, 0000
SayerMali,d,20100704,000000,740.70,740.90,737.00,737.00,2322162, 0000
SayerMali,d,20100705,000000,737.00,742.60,737.00,742.60,3379306, 0000
SayerMali,d,20100706,000000,742.60,743.60,741.10,741.10,3148090, 0000
SayerMali,d,20100707,000000,741.10,741.10,739.80,741.10,2765280, 0000
SayerMali,d,20100711,000000,741.10,750.60,741.10,750.60,1925992, 0000
SayerMali,d,20100712,000000,750.60,751.20,750.20,751.10,1924540, 0000
SayerMali,d,20100713,000000,751.10,762.20,751.10,762.20,3554174, 0000
SayerMali,d,20100714,000000,762.20,780.70,762.20,780.30,6585600, 0000
SayerMali,d,20100717,000000,780.30,796.80,780.30,793.00,5216933, 0000
SayerMali,d,20100718,000000,793.00,793.30,785.90,786.70,7138482, 0000
SayerMali,d,20100719,000000,786.70,797.20,786.70,795.10,3210771, 0000
SayerMali,d,20100720,000000,795.10,795.10,792.80,792.80,2646434, 0000
SayerMali,d,20100721,000000,792.80,792.80,788.10,788.10,2752623, 0000
SayerMali,d,20100724,000000,788.10,790.40,788.10,790.40,2595006, 0000
SayerMali,d,20100725,000000,790.40,794.20,790.40,793.90,5750586, 0000
SayerMali,d,20100726,000000,793.90,794.10,792.30,792.30,1393284, 0000
SayerMali,d,20100728,000000,792.30,792.30,774.20,774.40,4697424, 0000
SayerMali,d,20100731,000000,774.40,774.40,766.50,766.50,2537284, 0000
SayerMali,d,20100801,000000,766.50,767.00,764.60,764.60,1515957, 0000
SayerMali,d,20100802,000000,764.60,767.00,764.50,766.90,1302591, 0000
SayerMali,d,20100803,000000,766.90,777.60,766.90,777.60,9629564, 0000
SayerMali,d,20100804,000000,777.60,781.90,776.70,779.00,1912078, 0000
SayerMali,d,20100807,000000,779.00,781.40,779.00,780.50,2557275, 0000
SayerMali,d,20100808,000000,780.50,780.60,776.80,776.80,2536926, 0000
SayerMali,d,20100809,000000,776.80,776.80,773.90,774.60,2119495, 0000
SayerMali,d,20100810,000000,774.60,790.70,774.60,790.70,4269853, 0000
SayerMali,d,20100811,000000,790.70,812.10,790.70,812.10,2960407, 0000
SayerMali,d,20100814,000000,812.10,817.90,808.90,808.90,5050290, 0000
SayerMali,d,20100815,000000,808.90,808.90,797.10,797.10,1061716, 0000
SayerMali,d,20100816,000000,797.10,798.60,796.10,798.60,2332176, 0000
SayerMali,d,20100817,000000,798.60,817.70,798.40,817.70,4670154, 0000
SayerMali,d,20100818,000000,817.70,842.00,817.70,842.00,4317616, 0000
SayerMali,d,20100821,000000,842.00,844.10,841.30,842.50,3885941, 0000
SayerMali,d,20100822,000000,842.50,843.90,840.90,841.50,3081148, 0000
SayerMali,d,20100823,000000,841.50,854.50,841.50,853.40,17491332, 0000
SayerMali,d,20100824,000000,853.40,858.40,853.40,855.00,2285372, 0000
SayerMali,d,20100825,000000,855.00,864.50,854.20,864.50,13774325, 0000
SayerMali,d,20100828,000000,864.50,867.60,864.50,867.10,3273982, 0000
SayerMali,d,20100829,000000,867.10,876.70,867.10,872.10,4357172, 0000
SayerMali,d,20100830,000000,872.10,873.90,869.70,869.70,7558096, 0000
SayerMali,d,20100831,000000,869.70,872.60,868.40,870.90,4864591, 0000
SayerMali,d,20100904,000000,870.90,882.50,870.90,882.50,4614469, 0000
SayerMali,d,20100905,000000,882.50,893.70,882.30,893.70,10660829, 0000
SayerMali,d,20100906,000000,893.70,905.60,893.70,905.60,5561214, 0000
SayerMali,d,20100907,000000,905.60,905.80,900.60,900.60,2636633, 0000
SayerMali,d,20100908,000000,900.60,900.60,896.90,896.90,1682175, 0000
SayerMali,d,20100912,000000,896.90,896.90,891.90,891.90,1642518, 0000
SayerMali,d,20100913,000000,891.90,891.90,886.10,886.10,1677061, 0000
SayerMali,d,20100914,000000,886.10,892.90,886.10,890.90,2305099, 0000
SayerMali,d,20100915,000000,890.90,891.10,885.90,885.90,2347456, 0000
SayerMali,d,20100918,000000,885.90,893.80,885.90,889.70,2931247, 0000
SayerMali,d,20100919,000000,889.70,889.70,884.70,884.70,5892445, 0000
SayerMali,d,20100920,000000,884.70,885.90,880.10,880.10,2463984, 0000
SayerMali,d,20100921,000000,880.10,884.10,876.00,884.10,3949213, 0000
SayerMali,d,20100922,000000,884.10,893.40,884.10,893.40,2645527, 0000
SayerMali,d,20100925,000000,893.40,905.80,893.40,904.70,2057231, 0000
SayerMali,d,20100926,000000,904.70,904.70,892.80,894.60,2187416, 0000
SayerMali,d,20100927,000000,894.60,897.60,894.60,897.60,2112788, 0000
SayerMali,d,20100928,000000,897.60,902.60,897.50,902.60,2399275, 0000
SayerMali,d,20100929,000000,902.60,910.80,902.40,910.80,1637595, 0000
SayerMali,d,20101002,000000,910.80,918.00,901.00,901.00,2526928, 0000
SayerMali,d,20101003,000000,901.00,901.00,898.60,898.60,1600664, 0000
SayerMali,d,20101005,000000,898.60,898.90,896.80,896.80,564586, 0000
SayerMali,d,20101006,000000,896.80,901.10,896.80,901.10,1389260, 0000
SayerMali,d,20101009,000000,901.10,903.10,901.10,902.70,1938249, 0000
SayerMali,d,20101010,000000,902.70,902.70,884.70,884.70,1779297, 0000
SayerMali,d,20101011,000000,884.70,884.70,865.50,861.90,2951804, 0000
SayerMali,d,20101012,000000,861.90,862.80,853.10,853.10,2096478, 0000
SayerMali,d,20101013,000000,853.10,853.10,840.40,833.00,1567627, 0000
SayerMali,d,20101016,000000,833.00,833.00,815.80,818.70,2229161, 0000
SayerMali,d,20101017,000000,818.70,836.30,818.70,836.30,2051108, 0000
SayerMali,d,20101018,000000,836.30,837.90,825.90,825.90,2292925, 0000
SayerMali,d,20101019,000000,825.90,829.20,816.20,816.20,1751547, 0000
SayerMali,d,20101020,000000,816.20,816.80,815.10,816.80,3998750, 0000
SayerMali,d,20101023,000000,816.80,823.80,816.80,823.60,2905061, 0000
SayerMali,d,20101024,000000,823.60,824.00,815.90,815.90,1136194, 0000
SayerMali,d,20101025,000000,815.90,815.90,810.60,810.60,2137038, 0000
SayerMali,d,20101026,000000,810.60,815.20,810.60,814.80,882553, 0000
SayerMali,d,20101027,000000,814.80,815.50,814.30,814.40,651225, 0000
SayerMali,d,20101030,000000,814.40,815.00,814.40,814.90,503557, 0000
SayerMali,d,20101031,000000,814.90,815.60,813.80,813.80,707068, 0000
SayerMali,d,20101101,000000,813.80,813.80,810.40,810.40,484633, 0000
SayerMali,d,20101102,000000,810.40,810.80,809.80,809.80,305829, 0000
SayerMali,d,20101103,000000,809.80,809.80,803.60,803.60,590983, 0000
SayerMali,d,20101106,000000,803.60,804.90,798.80,799.30,1318946, 0000
SayerMali,d,20101107,000000,799.30,799.30,791.50,791.50,1341963, 0000
SayerMali,d,20101108,000000,791.50,792.80,790.60,790.70,369893, 0000
SayerMali,d,20101109,000000,790.70,790.70,788.80,790.50,801274, 0000
SayerMali,d,20101110,000000,790.50,792.00,790.50,792.00,567902, 0000
SayerMali,d,20101113,000000,792.00,792.40,790.50,790.50,752566, 0000
SayerMali,d,20101114,000000,790.50,790.70,790.20,790.20,633172, 0000
SayerMali,d,20101115,000000,790.20,790.20,786.30,786.30,1026120, 0000
SayerMali,d,20101116,000000,786.30,786.30,782.90,782.90,555481, 0000
SayerMali,d,20101120,000000,782.90,784.50,782.80,782.80,874834, 0000
SayerMali,d,20101121,000000,782.80,782.80,775.70,775.70,1416074, 0000
SayerMali,d,20101122,000000,775.70,777.50,775.60,777.50,373988, 0000
SayerMali,d,20101123,000000,777.50,777.60,774.50,774.50,958470, 0000
SayerMali,d,20101124,000000,774.50,774.50,774.30,774.40,428761, 0000
SayerMali,d,20101127,000000,774.40,774.50,774.20,774.20,533483, 0000
SayerMali,d,20101128,000000,774.20,780.70,774.20,780.00,980605, 0000
SayerMali,d,20101129,000000,780.00,780.00,777.30,777.30,882656, 0000
SayerMali,d,20101130,000000,777.30,777.30,774.90,774.90,465446, 0000
SayerMali,d,20101201,000000,774.90,776.20,772.70,772.70,535918, 0000
SayerMali,d,20101204,000000,772.70,772.70,756.20,756.20,678726, 0000
SayerMali,d,20101205,000000,756.20,756.20,753.00,753.40,737250, 0000
SayerMali,d,20101206,000000,753.40,754.10,753.30,753.40,451330, 0000
SayerMali,d,20101207,000000,753.40,753.40,750.60,750.70,1140210, 0000
SayerMali,d,20101208,000000,750.70,751.50,750.60,751.50,754061, 0000
SayerMali,d,20101211,000000,751.50,753.30,751.50,753.30,1203130, 0000
SayerMali,d,20101212,000000,753.30,753.80,753.20,753.80,418570, 0000
SayerMali,d,20101213,000000,753.80,756.80,753.80,756.80,626160, 0000
SayerMali,d,20101214,000000,756.80,757.20,756.60,756.70,814571, 0000
SayerMali,d,20101218,000000,756.70,763.10,756.00,761.40,2965369, 0000
SayerMali,d,20101219,000000,761.40,761.40,758.40,758.40,1150575, 0000
SayerMali,d,20101220,000000,758.40,759.80,755.00,756.50,2547694, 0000
SayerMali,d,20101221,000000,756.50,762.60,755.70,762.60,790779, 0000
SayerMali,d,20101222,000000,762.60,775.90,762.10,774.80,1800051, 0000
SayerMali,d,20101225,000000,774.80,794.30,774.80,794.30,3674994, 0000
SayerMali,d,20101226,000000,794.30,797.90,794.30,797.90,1575697, 0000
SayerMali,d,20101227,000000,797.90,802.60,794.10,794.10,1795285, 0000
SayerMali,d,20101228,000000,794.10,794.40,793.30,794.30,1164871, 0000
SayerMali,d,20101229,000000,794.30,795.30,792.70,793.90,1148725, 0000
SayerMali,d,20110101,000000,793.90,793.90,790.90,791.00,1384213, 0000
SayerMali,d,20110102,000000,791.00,792.30,790.80,792.30,853601, 0000
SayerMali,d,20110103,000000,792.30,809.10,792.30,809.10,2554843, 0000
SayerMali,d,20110104,000000,809.10,823.30,809.10,822.50,1849908, 0000
SayerMali,d,20110105,000000,822.50,824.70,822.50,823.50,1892474, 0000
SayerMali,d,20110108,000000,823.50,825.00,823.50,825.00,3617902, 0000
SayerMali,d,20110109,000000,825.00,847.40,825.00,847.40,3801813, 0000
SayerMali,d,20110110,000000,847.40,853.50,845.30,845.80,4652835, 0000
SayerMali,d,20110111,000000,845.80,864.10,845.80,864.10,5324301, 0000
SayerMali,d,20110112,000000,864.10,867.00,863.00,863.00,1869467, 0000
SayerMali,d,20110115,000000,863.00,863.00,855.00,855.00,1332714, 0000
SayerMali,d,20110116,000000,855.00,873.50,855.00,873.50,4577521, 0000
SayerMali,d,20110117,000000,873.50,877.20,873.50,877.20,7942021, 0000
SayerMali,d,20110118,000000,877.20,878.20,873.10,873.10,3663431, 0000
SayerMali,d,20110119,000000,873.10,895.40,873.10,895.40,8986996, 0000
SayerMali,d,20110122,000000,895.40,901.30,895.40,901.30,4034246, 0000
SayerMali,d,20110123,000000,901.30,901.30,896.10,896.10,2598389, 0000
SayerMali,d,20110124,000000,896.10,897.80,896.10,897.40,2858636, 0000
SayerMali,d,20110126,000000,897.40,898.20,897.40,898.10,2238953, 0000
SayerMali,d,20110129,000000,898.10,899.10,898.10,899.10,1733824, 0000
SayerMali,d,20110130,000000,899.10,899.80,899.10,899.30,1891704, 0000
SayerMali,d,20110131,000000,899.30,899.50,899.00,899.00,946651, 0000
SayerMali,d,20110201,000000,899.00,903.60,899.00,903.60,2846192, 0000
SayerMali,d,20110205,000000,903.60,906.40,903.60,906.40,4856661, 0000
SayerMali,d,20110206,000000,906.40,907.40,905.80,907.30,2074444, 0000
SayerMali,d,20110207,000000,907.30,907.70,907.30,907.60,1760353, 0000
SayerMali,d,20110208,000000,907.60,907.60,904.50,904.50,1150497, 0000
SayerMali,d,20110209,000000,904.50,904.50,904.00,904.00,1452910, 0000
SayerMali,d,20110212,000000,904.00,904.40,904.00,904.30,1695666, 0000
SayerMali,d,20110213,000000,904.30,904.90,904.30,904.70,1948004, 0000
SayerMali,d,20110214,000000,904.70,905.20,904.50,904.50,1393566, 0000
SayerMali,d,20110215,000000,904.50,904.50,904.00,904.00,1096223, 0000
SayerMali,d,20110216,000000,904.00,904.00,903.20,903.20,919923, 0000
SayerMali,d,20110219,000000,903.20,903.50,903.10,903.50,810365, 0000
SayerMali,d,20110220,000000,903.50,903.50,902.80,902.80,800019, 0000
SayerMali,d,20110222,000000,902.80,903.80,902.80,903.70,1038851, 0000
SayerMali,d,20110223,000000,903.70,905.60,903.70,905.30,2864897, 0000
SayerMali,d,20110226,000000,905.30,905.30,904.00,904.10,662820, 0000
SayerMali,d,20110227,000000,904.10,904.10,902.50,902.50,2257499, 0000
SayerMali,d,20110228,000000,902.50,902.50,901.00,901.00,1200501, 0000
SayerMali,d,20110301,000000,901.00,901.00,900.00,900.80,749831, 0000
SayerMali,d,20110302,000000,900.80,901.70,900.80,901.50,537422, 0000
SayerMali,d,20110305,000000,901.50,901.50,899.50,899.50,610329, 0000
SayerMali,d,20110306,000000,899.50,1049.70,899.50,1048.60,8611797, 0000
SayerMali,d,20110307,000000,1048.60,1048.60,1028.30,1031.20,1553568, 0000
SayerMali,d,20110308,000000,1031.20,1061.90,1031.20,1061.90,5235176, 0000
SayerMali,d,20110309,000000,1061.90,1088.60,1061.90,1087.40,5315342, 0000
SayerMali,d,20110312,000000,1087.40,1105.60,1084.80,1101.10,2131276, 0000
SayerMali,d,20110313,000000,1101.10,1102.20,1089.80,1089.80,7268883, 0000
SayerMali,d,20110314,000000,1089.80,1101.90,1089.80,1097.40,3144409, 0000
SayerMali,d,20110315,000000,1097.40,1101.60,1096.40,1100.20,1829313, 0000
SayerMali,d,20110316,000000,1100.20,1131.90,1100.20,1131.90,4487057, 0000
SayerMali,d,20110319,000000,1131.90,1166.40,1131.90,1163.90,10007880, 0000
SayerMali,d,20110326,000000,1163.90,1176.80,1163.90,1176.80,593629, 0000
SayerMali,d,20110327,000000,1176.80,1212.60,1176.80,1208.80,2343866, 0000
SayerMali,d,20110328,000000,1208.80,1216.60,1204.00,1216.60,2065535, 0000
SayerMali,d,20110329,000000,1216.60,1216.60,1208.70,1214.00,2430091, 0000
SayerMali,d,20110330,000000,1214.00,1214.00,1194.90,1194.90,1496615, 0000
SayerMali,d,20110403,000000,1194.90,1195.70,1192.90,1192.90,1090792, 0000
SayerMali,d,20110404,000000,1192.90,1206.20,1192.90,1206.20,2460398, 0000
SayerMali,d,20110405,000000,1206.20,1212.10,1204.50,1204.50,3318963, 0000
SayerMali,d,20110406,000000,1204.50,1206.40,1191.30,1191.30,3519818, 0000
SayerMali,d,20110409,000000,1191.30,1191.30,1169.60,1169.60,2911910, 0000
SayerMali,d,20110410,000000,1169.60,1169.60,1137.00,1137.10,4009645, 0000
SayerMali,d,20110411,000000,1137.10,1151.30,1137.10,1147.20,1030940, 0000
SayerMali,d,20110412,000000,1147.20,1149.10,1140.50,1141.40,1796108, 0000
SayerMali,d,20110413,000000,1141.40,1156.80,1141.40,1156.80,7445865, 0000
SayerMali,d,20110416,000000,1156.80,1163.20,1156.80,1163.20,616394, 0000
SayerMali,d,20110417,000000,1163.20,1163.40,1150.20,1150.20,957593, 0000
SayerMali,d,20110418,000000,1150.20,1150.20,1140.00,1140.00,891377, 0000
SayerMali,d,20110419,000000,1140.00,1145.70,1139.80,1140.40,694143, 0000
SayerMali,d,20110420,000000,1140.40,1161.30,1140.40,1153.30,2081961, 0000
SayerMali,d,20110423,000000,1153.30,1156.00,1153.30,1156.00,1039091, 0000
SayerMali,d,20110424,000000,1156.00,1156.00,1153.00,1154.30,502223, 0000
SayerMali,d,20110425,000000,1154.30,1154.30,1152.30,1152.30,250008, 0000
SayerMali,d,20110426,000000,1152.30,1152.30,1146.50,1146.50,2200101, 0000
SayerMali,d,20110427,000000,1146.50,1146.50,1127.90,1127.90,593364, 0000
SayerMali,d,20110430,000000,1127.90,1127.90,1110.80,1110.80,6707550, 0000
SayerMali,d,20110501,000000,1110.80,1110.80,1076.70,1077.80,3009641, 0000
SayerMali,d,20110502,000000,1077.80,1110.50,1077.80,1110.10,2232837, 0000
SayerMali,d,20110503,000000,1110.10,1143.90,1110.10,1139.80,3944661, 0000
SayerMali,d,20110504,000000,1139.80,1162.80,1139.80,1162.80,1065976, 0000
SayerMali,d,20110508,000000,1162.80,1163.80,1135.20,1135.20,1504770, 0000
SayerMali,d,20110509,000000,1135.20,1155.20,1135.20,1155.20,914988, 0000
SayerMali,d,20110510,000000,1155.20,1158.10,1153.30,1153.30,1141517, 0000
SayerMali,d,20110511,000000,1153.30,1153.80,1144.80,1144.80,606782, 0000
SayerMali,d,20110514,000000,1144.30,1144.30,1144.30,1144.30,27197, 0000
SayerMali,d,20110515,000000,1144.30,1144.40,1142.00,1144.00,779562, 0000
SayerMali,d,20110516,000000,1144.00,1144.30,1138.10,1138.10,506336, 0000
SayerMali,d,20110517,000000,1138.10,1138.10,1132.30,1133.30,3313393, 0000
SayerMali,d,20110518,000000,1133.30,1151.70,1133.30,1151.70,1138485, 0000
SayerMali,d,20110521,000000,1151.70,1167.90,1150.50,1167.90,1279803, 0000
SayerMali,d,20110522,000000,1167.90,1185.30,1167.90,1180.00,1692918, 0000
SayerMali,d,20110523,000000,1180.00,1180.00,1155.70,1156.80,659346, 0000
SayerMali,d,20110524,000000,1156.80,1156.80,1138.60,1138.60,8765998, 0000
SayerMali,d,20110525,000000,1138.60,1138.60,1104.40,1104.40,1985745, 0000
SayerMali,d,20110528,000000,1104.40,1104.40,1103.10,1111.90,586715, 0000
SayerMali,d,20110529,000000,1104.40,1109.50,1095.80,1095.80,709570, 0000
SayerMali,d,20110530,000000,1095.80,1095.80,1095.80,1114.50,1847235, 0000
SayerMali,d,20110531,000000,1144.10,1144.10,1144.10,1144.10,1023714, 0000
SayerMali,d,20110601,000000,1140.33,1140.33,1140.33,1140.33,590632, 0000
SayerMali,d,20110606,000000,1141.90,1161.80,1141.90,1161.70,707612, 0000
SayerMali,d,20110607,000000,1161.70,1162.50,1146.60,1146.80,789292, 0000
SayerMali,d,20110608,000000,1146.80,1147.10,1145.00,1145.40,467939, 0000
SayerMali,d,20110611,000000,1145.40,1145.40,1126.90,1126.90,590419, 0000
SayerMali,d,20110612,000000,1126.90,1126.90,1124.00,1124.00,546977, 0000
SayerMali,d,20110613,000000,1124.00,1125.00,1118.00,1118.00,986328, 0000
SayerMali,d,20110614,000000,1118.00,1118.00,1116.70,1116.70,349518, 0000
SayerMali,d,20110615,000000,1116.70,1116.70,1114.60,1114.70,303003, 0000
SayerMali,d,20110618,000000,1114.70,1127.60,1114.70,1127.40,586305, 0000
SayerMali,d,20110619,000000,1127.40,1127.50,1127.20,1127.50,369066, 0000
SayerMali,d,20110620,000000,1127.50,1127.70,1126.60,1126.60,231040, 0000
SayerMali,d,20110621,000000,1126.60,1126.60,1115.60,1115.60,547838, 0000
SayerMali,d,20110622,000000,1115.60,1115.60,1104.80,1105.20,1256173, 0000
SayerMali,d,20110625,000000,1105.20,1112.50,1105.20,1112.20,889567, 0000
SayerMali,d,20110626,000000,1112.20,1112.20,1102.60,1102.60,620558, 0000
SayerMali,d,20110627,000000,1102.60,1102.60,1069.60,1069.60,2200202, 0000
SayerMali,d,20110628,000000,1069.60,1069.60,1054.50,1055.40,1379215, 0000
SayerMali,d,20110629,000000,1055.40,1081.60,1055.40,1081.60,1568844, 0000
SayerMali,d,20110702,000000,1081.60,1081.60,1079.70,1079.70,178840, 0000
SayerMali,d,20110703,000000,1079.70,1080.50,1079.70,1080.40,237850, 0000
SayerMali,d,20110704,000000,1080.40,1081.90,1080.40,1081.90,273261, 0000
SayerMali,d,20110705,000000,1081.90,1081.90,1050.20,1050.20,817243, 0000
SayerMali,d,20110706,000000,1050.20,1050.20,1030.50,1030.50,1504218, 0000
SayerMali,d,20110709,000000,1030.50,1031.40,988.90,988.90,6762645, 0000
SayerMali,d,20110710,000000,988.90,988.90,976.60,976.60,1196732, 0000
SayerMali,d,20110711,000000,976.60,976.60,963.30,963.30,712175, 0000
SayerMali,d,20110712,000000,963.30,963.30,959.90,959.90,343090, 0000
SayerMali,d,20110713,000000,959.90,960.60,957.00,960.50,9021085, 0000
SayerMali,d,20110716,000000,960.50,979.90,960.50,978.20,1551321, 0000
SayerMali,d,20110718,000000,978.20,986.40,978.20,986.40,235956, 0000
SayerMali,d,20110719,000000,986.40,998.70,983.60,998.70,9849734, 0000
SayerMali,d,20110720,000000,998.70,1000.60,998.70,1000.30,11680110, 0000
SayerMali,d,20110723,000000,1000.30,1010.70,1000.30,1010.70,3313431, 0000
SayerMali,d,20110724,000000,1010.70,1032.60,1010.70,1032.60,3526925, 0000
SayerMali,d,20110725,000000,1032.60,1059.20,1032.60,1050.40,3380254, 0000
SayerMali,d,20110726,000000,1050.40,1050.40,1044.90,1044.90,2391325, 0000
SayerMali,d,20110727,000000,1044.90,1046.20,1040.00,1040.00,919386, 0000
SayerMali,d,20110730,000000,1040.00,1040.10,1015.50,1015.50,2070239, 0000
SayerMali,d,20110731,000000,1015.50,1016.40,1012.40,1014.00,803924, 0000
SayerMali,d,20110801,000000,1014.00,1021.30,1014.00,1021.30,2974719, 0000
SayerMali,d,20110802,000000,1021.30,1022.50,1021.30,1021.40,2595715, 0000
SayerMali,d,20110803,000000,1021.40,1032.60,1021.00,1032.60,2553501, 0000
SayerMali,d,20110806,000000,1032.60,1032.60,1022.40,1022.40,1107892, 0000
SayerMali,d,20110807,000000,1022.40,1022.80,1018.20,1018.20,938841, 0000
SayerMali,d,20110808,000000,1018.20,1018.20,1016.40,1016.40,4587437, 0000
SayerMali,d,20110809,000000,1016.40,1016.40,1009.20,1009.20,2062758, 0000
SayerMali,d,20110810,000000,1009.20,1011.00,1007.40,1011.00,1731176, 0000
SayerMali,d,20110813,000000,1011.00,1017.30,1011.00,1017.30,1909710, 0000
SayerMali,d,20110814,000000,1017.30,1044.10,1017.30,1043.30,4403481, 0000
SayerMali,d,20110815,000000,1043.30,1047.80,1042.80,1042.80,1929595, 0000
SayerMali,d,20110816,000000,1042.80,1048.10,1042.80,1048.10,1663846, 0000
SayerMali,d,20110817,000000,1048.10,1056.00,1048.10,1056.00,1592647, 0000
SayerMali,d,20110820,000000,1056.00,1057.30,1056.00,1056.90,1819720, 0000
SayerMali,d,20110821,000000,1056.90,1056.90,1052.70,1052.70,1340096, 0000
SayerMali,d,20110823,000000,1052.70,1056.50,1052.20,1056.20,1464293, 0000
SayerMali,d,20110824,000000,1056.20,1062.60,1056.20,1062.20,1218146, 0000
SayerMali,d,20110827,000000,1062.20,1063.60,1058.80,1058.80,1159137, 0000
SayerMali,d,20110828,000000,1058.80,1058.80,1050.20,1050.20,2301539, 0000
SayerMali,d,20110829,000000,1050.20,1055.40,1050.20,1055.40,2024819, 0000
SayerMali,d,20110830,000000,1055.40,1055.90,1055.20,1055.20,1314319, 0000
SayerMali,d,20110903,000000,1055.20,1057.20,1055.10,1056.30,1641192, 0000
SayerMali,d,20110904,000000,1056.30,1056.70,1056.20,1056.70,1439719, 0000
SayerMali,d,20110905,000000,1056.70,1058.20,1055.50,1055.50,2148306, 0000
SayerMali,d,20110906,000000,1055.50,1061.40,1055.50,1060.20,1135085, 0000
SayerMali,d,20110907,000000,1060.20,1060.20,1057.00,1057.00,1016441, 0000
SayerMali,d,20110910,000000,1057.00,1073.20,1057.00,1073.20,3170210, 0000
SayerMali,d,20110911,000000,1073.20,1073.50,1064.50,1064.50,2775066, 0000
SayerMali,d,20110912,000000,1064.50,1066.10,1064.50,1065.50,1127417, 0000
SayerMali,d,20110913,000000,1065.50,1067.60,1063.60,1063.60,1988578, 0000
SayerMali,d,20110914,000000,1063.60,1063.60,1062.70,1062.80,1665839, 0000
SayerMali,d,20110917,000000,1062.80,1065.30,1062.80,1063.70,3333038, 0000
SayerMali,d,20110918,000000,1063.70,1064.10,1056.20,1056.20,4525135, 0000
SayerMali,d,20110919,000000,1056.20,1056.20,1033.00,1033.00,11480585, 0000
SayerMali,d,20110920,000000,1033.00,1053.10,1033.00,1053.10,2039556, 0000
SayerMali,d,20110921,000000,1053.10,1074.30,1053.10,1073.50,1991830, 0000
SayerMali,d,20110925,000000,1073.50,1073.90,1070.20,1070.20,961885, 0000
SayerMali,d,20110926,000000,1070.20,1070.20,1065.90,1065.90,621393, 0000
SayerMali,d,20110927,000000,1065.90,1065.90,1064.80,1064.80,972041, 0000
SayerMali,d,20110928,000000,1064.80,1065.00,1061.60,1065.00,1136394, 0000
SayerMali,d,20111001,000000,1065.00,1071.60,1065.00,1069.60,1423407, 0000
SayerMali,d,20111002,000000,1069.60,1075.50,1069.60,1075.00,2219545, 0000
SayerMali,d,20111003,000000,1075.00,1082.10,1075.00,1081.00,966299, 0000
SayerMali,d,20111004,000000,1081.00,1089.20,1081.00,1087.00,1829479, 0000
SayerMali,d,20111005,000000,1087.00,1100.40,1087.00,1098.00,2184162, 0000
SayerMali,d,20111008,000000,1098.00,1098.00,1090.10,1090.10,1401270, 0000
SayerMali,d,20111009,000000,1090.10,1097.90,1090.10,1097.00,3847986, 0000
SayerMali,d,20111010,000000,1097.00,1109.80,1097.00,1109.80,4291505, 0000
SayerMali,d,20111011,000000,1109.80,1144.80,1109.80,1144.80,10715255, 0000
SayerMali,d,20111012,000000,1144.80,1145.30,1132.30,1132.30,2469063, 0000
SayerMali,d,20111015,000000,1132.30,1132.30,1112.90,1112.90,1759156, 0000
SayerMali,d,20111016,000000,1112.90,1112.90,1081.80,1081.80,2515552, 0000
SayerMali,d,20111017,000000,1081.80,1081.80,1078.10,1078.70,1825191, 0000
SayerMali,d,20111018,000000,1078.70,1086.20,1078.70,1086.20,1032953, 0000
SayerMali,d,20111019,000000,1086.20,1091.80,1086.20,1091.30,1166392, 0000
SayerMali,d,20111022,000000,1091.30,1091.30,1087.00,1087.00,933639, 0000
SayerMali,d,20111023,000000,1087.00,1087.00,1077.70,1077.70,873522, 0000
SayerMali,d,20111024,000000,1077.70,1077.70,1061.20,1061.20,868355, 0000
SayerMali,d,20111025,000000,1061.20,1061.20,1056.90,1056.90,1079735, 0000
SayerMali,d,20111026,000000,1056.90,1056.90,1055.80,1055.80,926306, 0000
SayerMali,d,20111029,000000,1055.80,1055.80,1049.60,1049.60,872294, 0000
SayerMali,d,20111030,000000,1049.60,1049.60,1046.70,1046.70,1390276, 0000
SayerMali,d,20111031,000000,1046.70,1046.70,1046.20,1046.30,439819, 0000
SayerMali,d,20111101,000000,1046.30,1046.60,1046.10,1046.60,722001, 0000
SayerMali,d,20111102,000000,1046.60,1056.00,1046.60,1054.90,996113, 0000
SayerMali,d,20111105,000000,1054.90,1054.90,1050.10,1050.10,542606, 0000
SayerMali,d,20111106,000000,1050.10,1050.10,1034.40,1034.40,2371830, 0000
SayerMali,d,20111108,000000,1034.40,1034.40,1024.80,1024.80,1116562, 0000
SayerMali,d,20111109,000000,1024.80,1026.30,1024.60,1025.30,933764, 0000
SayerMali,d,20111112,000000,1025.30,1026.80,1024.30,1024.30,800998, 0000
SayerMali,d,20111113,000000,1024.30,1024.30,1019.30,1019.30,1519817, 0000
SayerMali,d,20111114,000000,1019.30,1019.30,1016.20,1016.20,575019, 0000
SayerMali,d,20111116,000000,1016.20,1016.20,1014.40,1014.40,1274636, 0000
SayerMali,d,20111119,000000,1014.40,1015.00,1014.40,1014.60,907224, 0000
SayerMali,d,20111120,000000,1014.60,1014.70,1014.00,1014.00,659843, 0000
SayerMali,d,20111121,000000,1014.00,1014.00,1007.70,1007.70,1103983, 0000
SayerMali,d,20111122,000000,1007.70,1007.70,983.10,983.30,2085721, 0000
SayerMali,d,20111123,000000,983.30,983.30,979.50,979.50,1109769, 0000
SayerMali,d,20111126,000000,979.50,979.60,978.50,978.50,1835571, 0000
SayerMali,d,20111127,000000,978.50,978.50,967.50,967.50,2034066, 0000
SayerMali,d,20111128,000000,967.50,967.50,945.70,946.00,1668138, 0000
SayerMali,d,20111129,000000,946.00,947.30,944.40,946.90,1447026, 0000
SayerMali,d,20111130,000000,946.90,949.80,946.90,949.00,1765147, 0000
SayerMali,d,20111203,000000,949.00,952.90,948.30,952.90,1214631, 0000
SayerMali,d,20111204,000000,952.90,968.80,951.20,968.80,1550649, 0000
SayerMali,d,20111207,000000,968.80,996.40,968.80,996.40,1432044, 0000
SayerMali,d,20111210,000000,996.40,1002.40,996.40,998.60,2666142, 0000
SayerMali,d,20111211,000000,998.60,998.60,973.80,973.80,1112552, 0000
SayerMali,d,20111212,000000,973.80,974.00,971.90,973.60,579674, 0000
SayerMali,d,20111213,000000,973.60,979.40,973.60,979.40,1229787, 0000
SayerMali,d,20111214,000000,979.40,979.90,969.70,969.70,1291844, 0000
SayerMali,d,20111217,000000,969.70,969.70,962.30,962.30,862195, 0000
SayerMali,d,20111218,000000,962.30,964.60,959.70,964.60,1412104, 0000
SayerMali,d,20111219,000000,964.60,964.60,939.10,939.50,1111464, 0000
SayerMali,d,20111220,000000,939.50,939.50,928.40,928.40,1799738, 0000
SayerMali,d,20111221,000000,928.40,928.40,920.60,920.60,1940075, 0000
SayerMali,d,20111224,000000,920.60,921.80,919.90,921.80,1412270, 0000
SayerMali,d,20111225,000000,921.80,927.10,921.70,927.10,1949989, 0000
SayerMali,d,20111226,000000,927.10,928.10,927.10,927.20,751735, 0000
SayerMali,d,20111227,000000,927.20,927.20,924.50,924.50,633461, 0000
SayerMali,d,20111228,000000,924.50,924.50,922.70,922.70,711238, 0000
SayerMali,d,20111231,000000,922.70,938.30,922.70,938.30,1945878, 0000
SayerMali,d,20120101,000000,938.30,973.40,938.30,973.00,2976804, 0000
SayerMali,d,20120102,000000,973.00,973.00,968.80,968.80,896696, 0000
SayerMali,d,20120103,000000,968.80,983.60,968.60,983.60,1555406, 0000
SayerMali,d,20120104,000000,983.60,1001.50,979.90,1001.50,7496334, 0000
SayerMali,d,20120107,000000,1001.50,1011.20,1001.50,1009.40,1264901, 0000
SayerMali,d,20120108,000000,1009.40,1011.00,1007.00,1007.00,5995492, 0000
SayerMali,d,20120109,000000,1007.00,1016.30,1006.70,1016.00,3902414, 0000
SayerMali,d,20120110,000000,1016.00,1044.00,1016.00,1044.00,10126303, 0000
SayerMali,d,20120111,000000,1044.00,1063.40,1044.00,1055.80,2692162, 0000
SayerMali,d,20120115,000000,1055.80,1056.20,1038.90,1038.90,2900335, 0000
SayerMali,d,20120116,000000,1038.90,1062.50,1038.80,1062.10,5620264, 0000
SayerMali,d,20120117,000000,1062.10,1070.50,1062.10,1065.00,2030160, 0000
SayerMali,d,20120118,000000,1065.00,1081.40,1064.60,1080.10,1313862, 0000
SayerMali,d,20120121,000000,1080.10,1080.50,1062.20,1062.30,1670464, 0000
SayerMali,d,20120123,000000,1062.30,1062.30,1044.30,1044.30,3231989, 0000
SayerMali,d,20120125,000000,1044.30,1044.30,1035.50,1035.50,3761386, 0000
SayerMali,d,20120128,000000,1035.50,1068.10,1035.50,1068.10,2624438, 0000
SayerMali,d,20120129,000000,1068.10,1089.10,1068.10,1073.90,2198838, 0000
SayerMali,d,20120130,000000,1073.90,1073.90,1066.30,1066.30,1731958, 0000
SayerMali,d,20120131,000000,1066.30,1066.30,1052.10,1052.10,1565406, 0000
SayerMali,d,20120201,000000,1052.10,1052.10,1041.20,1041.20,718356, 0000
SayerMali,d,20120204,000000,1041.20,1041.90,1037.30,1037.30,1271497, 0000
SayerMali,d,20120205,000000,1037.30,1036.60,1021.30,1021.30,1509584, 0000
SayerMali,d,20120206,000000,1021.30,1021.40,1013.10,1013.40,909406, 0000
SayerMali,d,20120207,000000,1013.40,1012.40,1011.20,1011.40,751424, 0000
SayerMali,d,20120208,000000,1011.40,1010.30,1000.90,1000.90,936916, 0000
SayerMali,d,20120212,000000,1000.90,1000.90,990.20,990.20,685179, 0000
SayerMali,d,20120213,000000,990.20,989.60,988.90,989.20,1139452, 0000
SayerMali,d,20120214,000000,989.20,989.00,982.20,982.20,1257289, 0000
SayerMali,d,20120215,000000,982.20,980.30,974.40,974.40,1596801, 0000
SayerMali,d,20120218,000000,974.40,981.60,974.50,981.60,1018922, 0000
SayerMali,d,20120219,000000,988.20,1004.20,988.20,1001.90,1627908, 0000
SayerMali,d,20120220,000000,1001.90,1003.00,990.20,990.20,961198, 0000
SayerMali,d,20120221,000000,1012.00,1012.00,1008.50,1009.00,3425079, 0000
SayerMali,d,20120222,000000,1009.00,1008.70,1000.20,1000.20,725089, 0000
SayerMali,d,20120225,000000,1000.20,1000.00,996.50,996.50,1227996, 0000
SayerMali,d,20120226,000000,998.20,1004.70,998.20,1004.30,1024418, 0000
SayerMali,d,20120227,000000,1004.30,999.30,996.50,996.70,1965547, 0000
SayerMali,d,20120228,000000,997.80,1011.60,997.80,1011.60,1275809, 0000
SayerMali,d,20120229,000000,1011.60,1013.60,1004.10,1004.10,4208115, 0000
SayerMali,d,20120303,000000,1004.80,1006.10,1004.80,1006.10,1774640, 0000
SayerMali,d,20120304,000000,1011.10,1019.90,1011.10,1019.90,8594972, 0000
SayerMali,d,20120305,000000,1019.60,1019.60,1011.70,1011.70,3101051, 0000
SayerMali,d,20120306,000000,1011.40,1011.40,998.40,998.40,1972099, 0000
SayerMali,d,20120307,000000,1000.40,1014.10,1000.40,1012.70,7665230, 0000
SayerMali,d,20120310,000000,1014.20,1028.30,1014.20,1025.10,4050801, 0000
SayerMali,d,20120311,000000,1024.30,1024.30,1011.70,1011.70,2249154, 0000
SayerMali,d,20120312,000000,1011.30,1011.30,997.60,997.60,2341069, 0000
SayerMali,d,20120313,000000,998.10,1011.40,998.10,1011.20,2373132, 0000
SayerMali,d,20120314,000000,1012.40,1023.80,1012.40,1018.00,4149021, 0000
SayerMali,d,20120317,000000,1019.60,1019.70,1019.20,1019.30,2063006, 0000
SayerMali,d,20120318,000000,1020.50,1020.50,1020.20,1020.20,1348624, 0000
SayerMali,d,20120324,000000,1021.40,1022.80,1021.40,1022.80,417990, 0000
SayerMali,d,20120325,000000,1023.90,1024.00,1023.20,1023.20,4187570, 0000
SayerMali,d,20120326,000000,1023.20,1023.20,1021.10,1021.10,953508, 0000
SayerMali,d,20120327,000000,1020.20,1020.50,1020.10,1020.10,1624877, 0000
SayerMali,d,20120328,000000,1020.10,1021.30,1020.10,1020.30,1689973, 0000
SayerMali,d,20120402,000000,1020.50,1020.50,1015.10,1015.10,7131718, 0000
SayerMali,d,20120403,000000,1014.60,1014.60,1013.20,1013.20,1778486, 0000
SayerMali,d,20120404,000000,1012.30,1012.60,1012.30,1012.30,1655325, 0000
SayerMali,d,20120407,000000,1012.30,1012.30,1010.80,1010.80,1516025, 0000
SayerMali,d,20120408,000000,1010.80,1012.10,1010.80,1011.30,3789187, 0000
SayerMali,d,20120409,000000,1011.80,1012.40,1011.80,1012.30,4585200, 0000
SayerMali,d,20120410,000000,1013.50,1156.10,1013.20,1155.10,14608083, 0000
SayerMali,d,20120411,000000,1164.10,1175.30,1164.10,1174.40,5961669, 0000
SayerMali,d,20120414,000000,1201.20,1204.60,1201.20,1201.90,4468924, 0000
SayerMali,d,20120415,000000,1237.20,1239.30,1237.20,1238.10,6566551, 0000
SayerMali,d,20120416,000000,1241.20,1241.20,1215.70,1215.70,1836247, 0000
SayerMali,d,20120417,000000,1214.30,1214.30,1194.60,1194.70,2159585, 0000
SayerMali,d,20120418,000000,1202.80,1211.30,1202.80,1206.50,3106480, 0000
SayerMali,d,20120421,000000,1206.10,1206.90,1199.20,1199.20,3305935, 0000
SayerMali,d,20120422,000000,1199.20,1199.30,1182.10,1182.10,2126690, 0000
SayerMali,d,20120423,000000,1182.70,1182.70,1174.30,1174.30,2571187, 0000
SayerMali,d,20120424,000000,1174.50,1176.10,1174.50,1175.30,1573022, 0000
SayerMali,d,20120428,000000,1175.50,1175.50,1167.90,1167.90,2585480, 0000
SayerMali,d,20120429,000000,1168.10,1174.70,1168.10,1174.70,1200316, 0000
SayerMali,d,20120430,000000,1174.60,1174.60,1165.70,1165.70,1012443, 0000
SayerMali,d,20120501,000000,1162.10,1162.10,1150.90,1151.80,1458077, 0000
SayerMali,d,20120502,000000,1151.90,1152.10,1151.10,1152.10,671263, 0000
SayerMali,d,20120505,000000,1152.40,1157.30,1152.40,1157.30,728513, 0000
SayerMali,d,20120506,000000,1157.50,1164.60,1157.50,1164.50,753766, 0000
SayerMali,d,20120507,000000,1164.50,1167.70,1164.50,1165.90,1778824, 0000
SayerMali,d,20120508,000000,1171.00,1171.00,1170.60,1170.70,1498876, 0000
SayerMali,d,20120509,000000,1139.00,1139.20,1138.00,1138.00,2762712, 0000
SayerMali,d,20120512,000000,1127.00,1127.00,1104.20,1104.20,2755665, 0000
SayerMali,d,20120513,000000,1104.50,1107.60,1095.20,1098.50,3972973, 0000
SayerMali,d,20120514,000000,1098.40,1105.50,1098.40,1103.20,1930635, 0000
SayerMali,d,20120515,000000,1102.90,1102.90,1092.70,1092.70,3964452, 0000
SayerMali,d,20120516,000000,1093.00,1098.50,1092.90,1098.50,1581169, 0000
SayerMali,d,20120519,000000,1098.40,1098.40,1088.90,1088.90,1251564, 0000
SayerMali,d,20120520,000000,1088.80,1088.80,1079.70,1079.70,4263599, 0000
SayerMali,d,20120521,000000,1080.80,1088.50,1080.80,1088.50,2627282, 0000
SayerMali,d,20120522,000000,1089.30,1119.00,1089.30,1119.00,4818662, 0000
SayerMali,d,20120523,000000,1119.40,1149.10,1119.40,1148.90,4418387, 0000
SayerMali,d,20120526,000000,1144.10,1144.10,1117.70,1117.70,2886332, 0000
SayerMali,d,20120527,000000,1118.20,1133.60,1118.20,1132.80,1860869, 0000
SayerMali,d,20120528,000000,1132.80,1135.10,1132.80,1135.10,1554383, 0000
SayerMali,d,20120529,000000,1136.10,1136.10,1131.80,1131.80,786706, 0000
SayerMali,d,20120530,000000,1131.90,1131.90,1130.70,1130.70,749837, 0000
SayerMali,d,20120602,000000,1143.00,1143.80,1138.60,1143.10,384367, 0000
SayerMali,d,20120605,000000,1142.60,1142.80,1136.70,1136.70,782208, 0000
SayerMali,d,20120606,000000,1137.30,1140.90,1120.30,1121.20,4013015, 0000
SayerMali,d,20120609,000000,1119.30,1119.30,1090.20,1090.50,13950454, 0000
SayerMali,d,20120610,000000,1090.30,1093.80,1089.40,1092.70,18959141, 0000
SayerMali,d,20120611,000000,1093.80,1113.50,1093.80,1113.40,1781261, 0000
SayerMali,d,20120612,000000,1113.50,1127.40,1113.50,1127.40,1549941, 0000
SayerMali,d,20120613,000000,1127.40,1129.10,1127.10,1129.10,851398, 0000
SayerMali,d,20120616,000000,1128.90,1128.90,1115.80,1115.80,933576, 0000
SayerMali,d,20120617,000000,1114.30,1114.30,1106.20,1106.20,954463, 0000
SayerMali,d,20120619,000000,1106.10,1110.40,1106.00,1110.40,499308, 0000
SayerMali,d,20120620,000000,1109.90,1110.50,1109.60,1109.60,15320890, 0000
SayerMali,d,20120623,000000,1108.90,1108.90,1076.00,1076.00,1558281, 0000
SayerMali,d,20120624,000000,1075.20,1075.20,1056.00,1056.00,1514185, 0000
SayerMali,d,20120625,000000,1055.20,1055.20,1027.90,1027.90,1720601, 0000
SayerMali,d,20120626,000000,1026.80,1026.80,1024.60,1024.60,664357, 0000
SayerMali,d,20120627,000000,1023.60,1024.10,1022.80,1022.90,15835008, 0000
SayerMali,d,20120630,000000,1023.10,1023.70,1022.50,1023.40,777939, 0000
SayerMali,d,20120701,000000,1023.50,1025.50,1023.10,1025.50,320587, 0000
SayerMali,d,20120702,000000,1027.20,1027.30,972.60,981.50,613966, 0000
SayerMali,d,20120703,000000,982.80,983.30,977.20,980.20,666246, 0000
SayerMali,d,20120704,000000,975.70,975.70,961.30,961.30,1302002, 0000
SayerMali,d,20120707,000000,960.40,964.10,958.50,964.10,1033719, 0000
SayerMali,d,20120708,000000,964.60,970.70,964.60,970.70,17721572, 0000
SayerMali,d,20120709,000000,970.70,970.70,957.50,957.50,936542, 0000
SayerMali,d,20120710,000000,957.00,957.00,940.70,941.10,1015319, 0000
SayerMali,d,20120711,000000,941.50,955.20,941.50,955.20,950058, 0000
SayerMali,d,20120714,000000,957.90,958.10,956.40,957.20,711361, 0000
SayerMali,d,20120715,000000,959.10,959.10,939.20,939.20,2700282, 0000
SayerMali,d,20120716,000000,939.00,939.00,927.00,927.00,680354, 0000
SayerMali,d,20120717,000000,926.50,926.50,917.20,917.20,582157, 0000
SayerMali,d,20120718,000000,909.30,910.50,899.30,910.50,1593008, 0000
SayerMali,d,20120721,000000,915.10,923.30,915.10,921.90,1623872, 0000
SayerMali,d,20120722,000000,922.90,923.10,921.80,921.80,2070118, 0000
SayerMali,d,20120723,000000,921.40,921.40,906.30,906.30,1127765, 0000
SayerMali,d,20120724,000000,906.80,924.70,906.80,919.80,4635717, 0000
SayerMali,d,20120725,000000,918.20,918.20,910.10,910.10,2022992, 0000
SayerMali,d,20120728,000000,909.90,909.90,900.50,900.50,1048701, 0000
SayerMali,d,20120729,000000,897.00,897.00,879.30,879.30,937541, 0000
SayerMali,d,20120730,000000,863.80,863.80,857.60,857.70,2589365, 0000
SayerMali,d,20120731,000000,855.70,855.70,849.70,849.70,2596338, 0000
SayerMali,d,20120801,000000,848.50,848.50,824.60,824.60,2682775, 0000
SayerMali,d,20120804,000000,821.90,821.90,820.30,820.30,297884, 0000
SayerMali,d,20120805,000000,820.00,820.00,818.30,818.50,673474, 0000
SayerMali,d,20120806,000000,800.10,804.20,800.10,802.60,1946848, 0000
SayerMali,d,20120807,000000,802.40,802.40,790.80,790.80,1168227, 0000
SayerMali,d,20120808,000000,790.30,790.30,786.50,789.60,1854116, 0000
SayerMali,d,20120811,000000,789.80,798.50,789.80,798.50,1038383, 0000
SayerMali,d,20120812,000000,798.50,799.70,798.20,798.20,681507, 0000
SayerMali,d,20120813,000000,798.30,799.00,798.20,798.90,444801, 0000
SayerMali,d,20120814,000000,799.30,802.50,799.30,801.30,1340632, 0000
SayerMali,d,20120815,000000,801.60,801.60,800.90,801.20,1176100, 0000
SayerMali,d,20120818,000000,801.20,801.40,800.20,800.60,1090198, 0000
SayerMali,d,20120819,000000,800.60,800.60,800.60,800.60,0, 0000
SayerMali,d,20120821,000000,801.00,806.20,801.00,806.20,876757, 0000
SayerMali,d,20120822,000000,806.10,806.40,805.40,805.70,501070, 0000
SayerMali,d,20120825,000000,805.90,807.40,803.90,803.90,2017033, 0000
SayerMali,d,20120826,000000,805.20,810.90,805.10,806.50,2601684, 0000
SayerMali,d,20120827,000000,813.40,815.90,812.40,812.40,1415831, 0000
SayerMali,d,20120902,000000,812.70,820.60,812.60,813.10,1999488, 0000
SayerMali,d,20120903,000000,813.30,827.60,813.30,827.60,2606675, 0000
SayerMali,d,20120904,000000,830.30,848.90,830.30,848.90,2002025, 0000
SayerMali,d,20120905,000000,859.70,870.90,859.70,870.80,3128762, 0000
SayerMali,d,20120908,000000,873.10,876.90,869.70,869.70,3197360, 0000
SayerMali,d,20120909,000000,871.00,871.00,856.30,856.30,1593751, 0000
SayerMali,d,20120910,000000,856.50,858.10,853.40,853.40,1279042, 0000
SayerMali,d,20120911,000000,853.20,853.30,851.30,851.30,793280, 0000
SayerMali,d,20120915,000000,852.10,866.00,852.10,866.00,1963510, 0000
SayerMali,d,20120916,000000,866.50,867.10,860.90,860.90,2029634, 0000
SayerMali,d,20120917,000000,862.00,865.90,862.00,865.90,1882147, 0000
SayerMali,d,20120918,000000,867.70,873.80,867.70,873.80,1466744, 0000
SayerMali,d,20120919,000000,873.90,889.90,873.90,889.30,2124283, 0000
SayerMali,d,20120922,000000,899.20,909.60,890.90,890.90,61276049, 0000
SayerMali,d,20120923,000000,890.70,909.10,890.60,907.20,3137689, 0000
SayerMali,d,20120924,000000,906.90,906.90,896.80,900.00,1794684, 0000
SayerMali,d,20120925,000000,900.00,910.40,899.90,910.40,1236895, 0000
SayerMali,d,20120926,000000,910.70,930.90,910.70,930.90,5065426, 0000
SayerMali,d,20120929,000000,938.70,954.60,938.70,954.60,9205781, 0000
SayerMali,d,20120930,000000,973.60,982.90,973.60,976.80,8218227, 0000
SayerMali,d,20121001,000000,962.20,962.20,953.70,953.70,1416534, 0000
SayerMali,d,20121002,000000,947.50,947.50,929.80,929.80,1588436, 0000
SayerMali,d,20121003,000000,910.80,922.60,910.80,920.00,5181383, 0000
SayerMali,d,20121006,000000,919.50,919.50,900.30,900.30,1681994, 0000
SayerMali,d,20121007,000000,899.50,899.50,878.80,878.80,1749395, 0000
SayerMali,d,20121008,000000,884.90,888.50,884.90,888.20,1539513, 0000
SayerMali,d,20121009,000000,891.20,907.60,891.20,907.00,37005495, 0000
SayerMali,d,20121010,000000,904.00,904.00,890.40,894.20,4978524, 0000
SayerMali,d,20121013,000000,891.70,891.70,876.40,876.40,1710100, 0000
SayerMali,d,20121014,000000,875.90,881.00,873.20,881.00,2657642, 0000
SayerMali,d,20121015,000000,881.50,891.80,881.50,889.20,4835009, 0000
SayerMali,d,20121016,000000,888.80,888.80,873.20,873.30,4929457, 0000
SayerMali,d,20121017,000000,873.50,873.60,868.10,869.00,2511685, 0000
SayerMali,d,20121020,000000,869.20,874.60,869.20,870.70,3978969, 0000
SayerMali,d,20121021,000000,869.10,869.10,858.30,858.60,5055331, 0000
SayerMali,d,20121022,000000,855.80,859.80,848.30,857.80,3346732, 0000
SayerMali,d,20121023,000000,853.70,853.70,847.60,847.60,1959206, 0000
SayerMali,d,20121024,000000,847.50,867.50,847.50,862.80,3875092, 0000
SayerMali,d,20121027,000000,879.20,880.30,876.30,876.30,4228743, 0000
SayerMali,d,20121028,000000,874.20,874.20,855.60,855.60,2241506, 0000
SayerMali,d,20121029,000000,854.60,854.60,824.60,824.60,4117007, 0000
SayerMali,d,20121030,000000,825.40,826.80,815.80,815.80,2675812, 0000
SayerMali,d,20121031,000000,815.70,817.20,815.50,815.60,1932595, 0000
SayerMali,d,20121104,000000,815.70,828.00,815.70,828.00,817717, 0000
SayerMali,d,20121105,000000,829.50,837.30,829.50,835.50,1264246, 0000
SayerMali,d,20121106,000000,838.60,842.80,838.60,841.30,1471801, 0000
SayerMali,d,20121107,000000,842.20,842.20,832.80,832.80,1595500, 0000
SayerMali,d,20121110,000000,832.90,832.90,828.60,828.60,961836, 0000
SayerMali,d,20121111,000000,828.60,828.60,828.10,828.10,644247, 0000
SayerMali,d,20121112,000000,828.10,828.30,828.10,828.10,535976, 0000
SayerMali,d,20121113,000000,829.10,829.10,821.70,827.20,1457924, 0000
SayerMali,d,20121114,000000,828.60,833.90,799.90,799.90,3735593, 0000
SayerMali,d,20121117,000000,789.60,792.30,788.30,792.30,1663077, 0000
SayerMali,d,20121118,000000,783.20,795.10,783.20,792.00,9200472, 0000
SayerMali,d,20121119,000000,806.50,816.90,806.50,816.90,5068349, 0000
SayerMali,d,20121120,000000,823.80,832.50,823.70,832.30,2694088, 0000
SayerMali,d,20121121,000000,837.70,841.90,837.70,841.80,3942116, 0000
SayerMali,d,20121126,000000,851.70,853.30,845.30,845.30,5600840, 0000
SayerMali,d,20121127,000000,852.70,862.20,852.70,862.20,9142114, 0000
SayerMali,d,20121128,000000,864.20,875.00,864.20,865.10,3880152, 0000
SayerMali,d,20121201,000000,864.80,875.90,864.20,874.60,2576947, 0000
SayerMali,d,20121202,000000,885.60,885.90,879.00,879.00,3566935, 0000
SayerMali,d,20121203,000000,879.60,880.10,876.30,880.10,1610784, 0000
SayerMali,d,20121204,000000,879.50,882.40,878.80,882.40,2068292, 0000
SayerMali,d,20121205,000000,882.90,883.30,875.00,875.00,1167528, 0000
SayerMali,d,20121208,000000,888.10,888.10,884.00,884.00,17097547, 0000
SayerMali,d,20121209,000000,882.80,883.80,880.20,880.20,6822791, 0000
SayerMali,d,20121210,000000,879.30,879.30,867.60,867.60,8977048, 0000
SayerMali,d,20121211,000000,865.80,866.20,859.60,861.10,13083554, 0000
SayerMali,d,20121212,000000,862.20,867.70,862.20,867.70,14887466, 0000
SayerMali,d,20121215,000000,874.30,876.50,874.30,875.00,3243159, 0000
SayerMali,d,20121216,000000,874.30,874.30,868.70,868.70,4500494, 0000
SayerMali,d,20121217,000000,866.00,866.00,855.30,855.30,8192522, 0000
SayerMali,d,20121218,000000,854.80,855.90,852.00,852.00,2893759, 0000
SayerMali,d,20121219,000000,852.50,852.50,847.20,847.80,3885131, 0000
SayerMali,d,20121222,000000,851.10,854.10,850.80,850.80,3418035, 0000
SayerMali,d,20121223,000000,850.50,850.50,843.80,844.20,6650960, 0000
SayerMali,d,20121224,000000,844.10,844.10,833.80,833.80,3297051, 0000
SayerMali,d,20121225,000000,833.80,827.00,820.20,820.20,2170175, 0000
SayerMali,d,20121226,000000,813.70,813.70,807.10,807.80,4414786, 0000
SayerMali,d,20121229,000000,807.00,830.60,806.20,830.60,3594365, 0000
SayerMali,d,20121230,000000,840.00,841.40,823.50,823.50,7027959, 0000
SayerMali,d,20121231,000000,821.90,821.90,809.70,821.10,6610288, 0000
SayerMali,d,20130101,000000,824.70,825.30,815.60,815.60,5865729, 0000
SayerMali,d,20130102,000000,812.30,812.30,796.90,797.30,4201092, 0000
SayerMali,d,20130106,000000,797.00,797.00,791.90,791.90,1754784, 0000
SayerMali,d,20130107,000000,791.90,793.20,788.20,788.20,2202114, 0000
SayerMali,d,20130108,000000,798.50,810.50,798.50,810.30,6924483, 0000
SayerMali,d,20130109,000000,811.60,812.70,791.40,791.40,22491695, 0000
SayerMali,d,20130113,000000,791.30,791.30,771.90,771.90,4536675, 0000
SayerMali,d,20130114,000000,770.10,770.10,762.50,763.30,6207039, 0000
SayerMali,d,20130115,000000,762.60,768.40,756.90,768.40,3419063, 0000
SayerMali,d,20130116,000000,768.90,781.70,768.90,781.70,3919582, 0000
SayerMali,d,20130119,000000,788.80,788.80,782.80,782.90,7351523, 0000
SayerMali,d,20130120,000000,795.10,795.30,792.80,793.90,6025335, 0000
SayerMali,d,20130121,000000,798.40,798.40,792.50,792.50,6473769, 0000
SayerMali,d,20130122,000000,784.90,784.90,783.10,783.30,1633890, 0000
SayerMali,d,20130123,000000,763.80,763.80,760.50,760.50,4494427, 0000
SayerMali,d,20130126,000000,760.50,760.50,745.50,745.50,2244347, 0000
SayerMali,d,20130127,000000,755.70,755.70,742.20,742.20,3001380, 0000
SayerMali,d,20130128,000000,734.30,736.10,734.30,735.60,5027128, 0000
SayerMali,d,20130130,000000,735.50,735.70,735.50,735.50,513601, 0000
SayerMali,d,20130202,000000,735.50,735.50,735.30,735.50,1151386, 0000
SayerMali,d,20130203,000000,735.40,735.60,734.90,735.60,1074961, 0000
SayerMali,d,20130204,000000,735.60,735.64,735.51,735.51,269730, 0000
SayerMali,d,20130205,000000,735.44,735.45,732.71,732.71,448947, 0000
SayerMali,d,20130206,000000,724.34,733.73,722.63,733.73,3792453, 0000
SayerMali,d,20130209,000000,734.32,738.86,734.32,738.86,2650923, 0000
SayerMali,d,20130211,000000,739.35,745.63,739.35,741.24,3977149, 0000
SayerMali,d,20130212,000000,739.99,739.99,732.70,733.29,2151751, 0000
SayerMali,d,20130213,000000,732.97,732.97,730.20,730.37,3076473, 0000
SayerMali,d,20130216,000000,728.31,728.31,725.68,726.00,2202995, 0000
SayerMali,d,20130217,000000,725.60,725.60,709.30,709.30,5225755, 0000
SayerMali,d,20130218,000000,708.40,709.10,708.10,708.50,6470857, 0000
SayerMali,d,20130219,000000,708.50,708.50,698.40,704.10,1141301, 0000
SayerMali,d,20130220,000000,705.00,706.50,703.80,706.20,5740050, 0000
SayerMali,d,20130223,000000,706.40,707.00,702.50,702.50,2546161, 0000
SayerMali,d,20130224,000000,702.70,702.72,678.89,678.89,4233316, 0000
SayerMali,d,20130225,000000,677.50,677.50,665.50,665.50,4918868, 0000
SayerMali,d,20130226,000000,665.20,666.90,664.60,665.00,2211779, 0000
SayerMali,d,20130227,000000,665.10,665.60,663.90,663.90,1477143, 0000
SayerMali,d,20130302,000000,663.80,664.10,660.80,660.80,1468853, 0000
SayerMali,d,20130303,000000,660.20,660.20,648.40,648.40,3722475, 0000
SayerMali,d,20130304,000000,651.50,658.70,651.50,658.60,6988452, 0000
SayerMali,d,20130305,000000,669.20,669.21,665.99,665.99,8534418, 0000
SayerMali,d,20130306,000000,664.40,665.01,660.99,665.01,3115544, 0000
SayerMali,d,20130309,000000,664.70,664.71,654.97,654.98,4553739, 0000
SayerMali,d,20130310,000000,657.00,658.83,657.00,658.83,888529, 0000
SayerMali,d,20130311,000000,659.10,659.10,655.08,655.08,1010053, 0000
SayerMali,d,20130312,000000,655.00,655.04,652.05,652.05,1338761, 0000
SayerMali,d,20130313,000000,653.00,655.04,652.37,652.50,2522864, 0000
SayerMali,d,20130316,000000,652.60,654.08,652.64,653.57,1227199, 0000
SayerMali,d,20130317,000000,652.90,652.89,650.81,650.81,866622, 0000
SayerMali,d,20130318,000000,651.00,651.10,649.07,649.07,2706317, 0000
SayerMali,d,20130325,000000,649.80,660.41,649.77,660.41,1086741, 0000
SayerMali,d,20130326,000000,662.40,668.60,662.45,668.60,1934596, 0000
SayerMali,d,20130327,000000,668.10,670.16,668.05,669.63,1474681, 0000
SayerMali,d,20130330,000000,671.10,671.37,667.81,667.81,866201, 0000
SayerMali,d,20130331,000000,668.10,669.36,666.53,669.36,2289031, 0000
SayerMali,d,20130403,000000,669.40,674.64,669.39,674.64,2117334, 0000
SayerMali,d,20130406,000000,677.80,681.16,677.80,680.83,2998126, 0000
SayerMali,d,20130407,000000,677.90,677.88,673.15,673.27,1639872, 0000
SayerMali,d,20130408,000000,672.00,671.97,670.50,670.55,1582480, 0000
SayerMali,d,20130409,000000,670.50,672.62,670.31,672.62,1387054, 0000
SayerMali,d,20130410,000000,673.50,679.02,673.51,679.02,2219387, 0000
SayerMali,d,20130413,000000,679.60,682.80,677.89,682.80,1485100, 0000
SayerMali,d,20130415,000000,683.60,683.76,679.48,680.38,2109654, 0000
SayerMali,d,20130416,000000,681.10,687.27,681.12,687.27,1609698, 0000
SayerMali,d,20130417,000000,688.20,695.15,688.20,695.15,2303398, 0000
SayerMali,d,20130420,000000,696.60,704.04,696.62,702.45,4099727, 0000
SayerMali,d,20130421,000000,703.90,706.42,703.94,706.42,1830035, 0000
SayerMali,d,20130422,000000,706.30,708.69,705.39,708.69,2711676, 0000
SayerMali,d,20130423,000000,710.60,710.63,704.41,704.41,10893881, 0000
SayerMali,d,20130424,000000,705.70,705.74,700.18,700.18,3386789, 0000
SayerMali,d,20130427,000000,698.40,698.41,689.87,690.17,4541869, 0000
SayerMali,d,20130428,000000,688.70,688.69,681.25,681.25,4893275, 0000
SayerMali,d,20130429,000000,683.80,694.77,683.80,694.77,3911309, 0000
SayerMali,d,20130430,000000,695.30,704.00,695.35,704.00,2813941, 0000
SayerMali,d,20130501,000000,704.50,710.33,704.46,710.13,5662081, 0000
SayerMali,d,20130504,000000,715.80,719.31,711.60,711.60,1754171, 0000
SayerMali,d,20130505,000000,716.60,721.15,713.87,713.94,2839899, 0000
SayerMali,d,20130506,000000,716.00,716.02,703.70,703.70,2622714, 0000
SayerMali,d,20130507,000000,700.20,700.22,692.42,692.42,1564202, 0000
SayerMali,d,20130508,000000,692.60,697.75,691.17,697.18,902477, 0000
SayerMali,d,20130511,000000,700.10,713.71,700.11,713.71,1513390, 0000
SayerMali,d,20130512,000000,722.30,730.61,722.29,730.29,2949064, 0000
SayerMali,d,20130513,000000,731.90,731.86,725.92,727.61,12611222, 0000
SayerMali,d,20130514,000000,728.20,728.24,719.12,719.12,3413295, 0000
SayerMali,d,20130515,000000,718.30,718.30,711.16,711.93,3132375, 0000
SayerMali,d,20130518,000000,710.50,710.54,707.96,707.96,1092623, 0000
SayerMali,d,20130519,000000,707.20,707.78,706.54,707.14,8171182, 0000
SayerMali,d,20130520,000000,706.70,706.73,698.77,705.05,1715748, 0000
SayerMali,d,20130521,000000,711.50,712.16,708.53,709.87,2731194, 0000
SayerMali,d,20130522,000000,709.20,709.19,702.98,702.98,546883, 0000
SayerMali,d,20130525,000000,704.00,711.21,704.02,710.32,4441445, 0000
SayerMali,d,20130526,000000,720.50,726.50,720.37,726.20,5070430, 0000
SayerMali,d,20130527,000000,735.80,735.79,734.32,734.95,11857799, 0000
SayerMali,d,20130528,000000,735.60,757.07,735.61,757.07,20293423, 0000
SayerMali,d,20130529,000000,773.90,782.18,773.85,782.18,11331420, 0000
SayerMali,d,20130601,000000,791.80,801.41,791.83,794.01,3702145, 0000
SayerMali,d,20130602,000000,802.90,803.29,801.49,801.93,1883577, 0000
SayerMali,d,20130603,000000,814.70,822.36,810.20,822.36,10744107, 0000
SayerMali,d,20130608,000000,823.80,823.75,808.72,808.72,2616381, 0000
SayerMali,d,20130609,000000,807.10,807.08,795.18,795.18,2417282, 0000
SayerMali,d,20130610,000000,783.10,784.61,780.07,784.61,18470839, 0000
SayerMali,d,20130611,000000,793.70,803.47,793.72,803.47,4676881, 0000
SayerMali,d,20130612,000000,808.20,815.69,808.23,815.69,5122479, 0000
SayerMali,d,20130615,000000,823.60,847.80,823.62,847.80,7419215, 0000
SayerMali,d,20130616,000000,865.60,880.83,865.59,879.85,32728243, 0000
SayerMali,d,20130617,000000,893.80,901.49,893.80,901.42,15089975, 0000
SayerMali,d,20130618,000000,907.90,918.60,907.91,917.74,20514751, 0000
SayerMali,d,20130619,000000,941.50,941.48,941.16,941.21,35194859, 0000
SayerMali,d,20130622,000000,941.20,1016.69,950.30,1016.69,20775584, 0000
SayerMali,d,20130623,000000,1028.30,1028.32,1004.54,1004.54,35719776, 0000
SayerMali,d,20130625,000000,985.60,986.43,982.99,982.99,14793664, 0000
SayerMali,d,20130626,000000,978.40,998.26,978.40,998.26,21888258, 0000
SayerMali,d,20130629,000000,1030.40,1037.05,1030.43,1037.05,22659572, 0000
SayerMali,d,20130630,000000,1077.60,1077.60,1077.40,1077.50,34458984, 0000
SayerMali,d,20130701,000000,1109.30,1109.30,1097.20,1102.40,41932067, 0000
SayerMali,d,20130702,000000,1125.20,1127.10,1121.70,1121.70,41490142, 0000
SayerMali,d,20130703,000000,1138.20,1147.30,1138.20,1147.30,13631524, 0000
SayerMali,d,20130706,000000,1169.00,1171.40,1169.00,1171.40,9991483, 0000
SayerMali,d,20130707,000000,1161.30,1180.60,1159.20,1180.60,40545292, 0000
SayerMali,d,20130708,000000,1163.40,1175.40,1162.30,1174.60,25031195, 0000
SayerMali,d,20130709,000000,1179.30,1187.10,1175.30,1186.90,26144451, 0000
SayerMali,d,20130710,000000,1220.80,1223.50,1211.00,1211.00,19561159, 0000
SayerMali,d,20130713,000000,1232.50,1232.50,1207.70,1208.00,20030736, 0000
SayerMali,d,20130714,000000,1210.60,1210.60,1200.40,1201.80,33538944, 0000
SayerMali,d,20130715,000000,1227.70,1244.90,1227.70,1242.00,34149726, 0000
SayerMali,d,20130716,000000,1262.60,1262.60,1226.00,1226.00,18569229, 0000
