<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Shimiyaee,d,20030215,000000,5002.74,5002.74,5002.74,5002.74,189221, 0000
Shimiyaee,d,20030216,000000,5020.91,5020.91,5020.91,5020.91,275427, 0000
Shimiyaee,d,20030217,000000,5039.00,5039.00,5039.00,5039.00,357928, 0000
Shimiyaee,d,20030218,000000,5047.44,5047.44,5047.44,5047.44,654129, 0000
Shimiyaee,d,20030219,000000,5025.65,5025.65,5025.65,5025.65,152675, 0000
Shimiyaee,d,20030222,000000,4991.76,4991.76,4991.76,4991.76,280206, 0000
Shimiyaee,d,20030223,000000,4965.90,4965.90,4965.90,4965.90,317904, 0000
Shimiyaee,d,20030224,000000,4928.29,4928.29,4928.29,4928.29,386851, 0000
Shimiyaee,d,20030225,000000,4929.44,4929.44,4929.44,4929.44,128207, 0000
Shimiyaee,d,20030226,000000,4911.72,4911.72,4911.72,4911.72,413894, 0000
Shimiyaee,d,20030301,000000,4893.49,4893.49,4893.49,4893.49,244263, 0000
Shimiyaee,d,20030302,000000,4885.82,4885.82,4885.82,4885.82,1401877, 0000
Shimiyaee,d,20030303,000000,4850.37,4850.37,4850.37,4850.37,628201, 0000
Shimiyaee,d,20030304,000000,4814.77,4814.77,4814.77,4814.77,2866951, 0000
Shimiyaee,d,20030305,000000,4869.28,4869.28,4869.28,4869.28,1440295, 0000
Shimiyaee,d,20030308,000000,4848.59,4848.59,4848.59,4848.59,85597789, 0000
Shimiyaee,d,20030309,000000,4829.05,4829.05,4829.05,4829.05,89999381, 0000
Shimiyaee,d,20030310,000000,4799.15,4799.15,4799.15,4799.15,1246337, 0000
Shimiyaee,d,20030311,000000,4763.77,4763.77,4763.77,4763.77,567207, 0000
Shimiyaee,d,20030312,000000,4766.91,4766.91,4766.91,4766.91,116815, 0000
Shimiyaee,d,20030315,000000,4773.43,4773.43,4773.43,4773.43,458601, 0000
Shimiyaee,d,20030318,000000,4761.76,4761.76,4761.76,4761.76,494149, 0000
Shimiyaee,d,20030319,000000,4829.20,4829.20,4829.20,4829.20,149085, 0000
Shimiyaee,d,20030325,000000,4840.36,4840.36,4840.36,4840.36,1310, 0000
Shimiyaee,d,20030326,000000,4866.95,4866.95,4866.95,4866.95,44275, 0000
Shimiyaee,d,20030329,000000,4883.96,4883.96,4883.96,4883.96,20154, 0000
Shimiyaee,d,20030330,000000,4905.97,4905.97,4905.97,4905.97,99085, 0000
Shimiyaee,d,20030331,000000,4893.86,4893.86,4893.86,4893.86,176612, 0000
Shimiyaee,d,20030405,000000,4908.50,4908.50,4908.50,4908.50,85958, 0000
Shimiyaee,d,20030406,000000,4922.00,4922.00,4922.00,4922.00,219656, 0000
Shimiyaee,d,20030407,000000,4979.29,4979.29,4979.29,4979.29,311222, 0000
Shimiyaee,d,20030408,000000,5012.48,5012.48,5012.48,5012.48,228895, 0000
Shimiyaee,d,20030409,000000,5027.08,5027.08,5027.08,5027.08,478344, 0000
Shimiyaee,d,20030412,000000,5046.89,5046.89,5046.89,5046.89,222087, 0000
Shimiyaee,d,20030413,000000,5062.02,5062.02,5062.02,5062.02,4171081, 0000
Shimiyaee,d,20030414,000000,5079.85,5079.85,5079.85,5079.85,84916, 0000
Shimiyaee,d,20030415,000000,5098.60,5098.60,5098.60,5098.60,878356, 0000
Shimiyaee,d,20030416,000000,5091.09,5091.09,5091.09,5091.09,175600, 0000
Shimiyaee,d,20030419,000000,5095.22,5095.22,5095.22,5095.22,131587, 0000
Shimiyaee,d,20030420,000000,5097.74,5097.74,5097.74,5097.74,203160, 0000
Shimiyaee,d,20030421,000000,5110.54,5110.54,5110.54,5110.54,219616, 0000
Shimiyaee,d,20030422,000000,5190.30,5190.30,5190.30,5190.30,706853, 0000
Shimiyaee,d,20030426,000000,5256.58,5256.58,5256.58,5256.58,376907, 0000
Shimiyaee,d,20030427,000000,5298.52,5298.52,5298.52,5298.52,459615, 0000
Shimiyaee,d,20030428,000000,5275.45,5275.45,5275.45,5275.45,233081, 0000
Shimiyaee,d,20030429,000000,5272.42,5272.42,5272.42,5272.42,233458, 0000
Shimiyaee,d,20030430,000000,5264.29,5264.29,5264.29,5264.29,1343152, 0000
Shimiyaee,d,20030503,000000,5272.88,5272.88,5272.88,5272.88,600715, 0000
Shimiyaee,d,20030504,000000,5266.68,5266.68,5266.68,5266.68,443969, 0000
Shimiyaee,d,20030505,000000,5260.60,5260.60,5260.60,5260.60,361119, 0000
Shimiyaee,d,20030506,000000,5259.41,5259.41,5259.41,5259.41,388679, 0000
Shimiyaee,d,20030507,000000,5271.28,5271.28,5271.28,5271.28,164813, 0000
Shimiyaee,d,20030510,000000,5276.87,5276.87,5276.87,5276.87,322310, 0000
Shimiyaee,d,20030511,000000,5268.84,5268.84,5268.84,5268.84,330634, 0000
Shimiyaee,d,20030512,000000,5274.72,5274.72,5274.72,5274.72,383315, 0000
Shimiyaee,d,20030513,000000,5284.49,5284.49,5284.49,5284.49,253542, 0000
Shimiyaee,d,20030514,000000,5257.03,5257.03,5257.03,5257.03,3090959, 0000
Shimiyaee,d,20030517,000000,5236.06,5236.06,5236.06,5236.06,316296, 0000
Shimiyaee,d,20030518,000000,5216.98,5216.98,5216.98,5216.98,344293, 0000
Shimiyaee,d,20030520,000000,5188.69,5188.69,5188.69,5188.69,319236, 0000
Shimiyaee,d,20030521,000000,5181.01,5181.01,5181.01,5181.01,307677, 0000
Shimiyaee,d,20030524,000000,5186.20,5186.20,5186.20,5186.20,458825, 0000
Shimiyaee,d,20030525,000000,5182.50,5182.50,5182.50,5182.50,318797, 0000
Shimiyaee,d,20030526,000000,5186.94,5186.94,5186.94,5186.94,749921, 0000
Shimiyaee,d,20030527,000000,5177.76,5177.76,5177.76,5177.76,581721, 0000
Shimiyaee,d,20030528,000000,5165.33,5165.33,5165.33,5165.33,620036, 0000
Shimiyaee,d,20030531,000000,5131.54,5131.54,5131.54,5131.54,444475, 0000
Shimiyaee,d,20030601,000000,5088.11,5088.11,5088.11,5088.11,228982, 0000
Shimiyaee,d,20030602,000000,5092.90,5092.90,5092.90,5092.90,284408, 0000
Shimiyaee,d,20030603,000000,5036.05,5036.05,5036.05,5036.05,446874, 0000
Shimiyaee,d,20030607,000000,5018.10,5018.10,5018.10,5018.10,312545, 0000
Shimiyaee,d,20030608,000000,5036.52,5036.52,5036.52,5036.52,445997, 0000
Shimiyaee,d,20030609,000000,5026.14,5026.14,5026.14,5026.14,385490, 0000
Shimiyaee,d,20030610,000000,5050.75,5050.75,5050.75,5050.75,318707, 0000
Shimiyaee,d,20030611,000000,5067.31,5067.31,5067.31,5067.31,351753, 0000
Shimiyaee,d,20030614,000000,5025.92,5025.92,5025.92,5025.92,401201, 0000
Shimiyaee,d,20030615,000000,4927.99,4927.99,4927.99,4927.99,481995, 0000
Shimiyaee,d,20030616,000000,4923.58,4923.58,4923.58,4923.58,1443453, 0000
Shimiyaee,d,20030617,000000,4925.37,4925.37,4925.37,4925.37,455556, 0000
Shimiyaee,d,20030618,000000,4894.63,4894.63,4894.63,4894.63,987410, 0000
Shimiyaee,d,20030621,000000,4892.94,4892.94,4892.94,4892.94,1604107, 0000
Shimiyaee,d,20030622,000000,4924.16,4924.16,4924.16,4924.16,1008248, 0000
Shimiyaee,d,20030623,000000,4924.85,4924.85,4924.85,4924.85,1139108, 0000
Shimiyaee,d,20030624,000000,4944.60,4944.60,4944.60,4944.60,529280, 0000
Shimiyaee,d,20030625,000000,4941.71,4941.71,4941.71,4941.71,1559364, 0000
Shimiyaee,d,20030628,000000,4932.79,4932.79,4932.79,4932.79,1667753, 0000
Shimiyaee,d,20030629,000000,4919.49,4919.49,4919.49,4919.49,1094348, 0000
Shimiyaee,d,20030630,000000,4961.75,4961.75,4961.75,4961.75,798499, 0000
Shimiyaee,d,20030701,000000,4955.22,4955.22,4955.22,4955.22,425631, 0000
Shimiyaee,d,20030702,000000,4941.82,4941.82,4941.82,4941.82,886641, 0000
Shimiyaee,d,20030705,000000,4945.72,4945.72,4945.72,4945.72,594856, 0000
Shimiyaee,d,20030706,000000,4938.96,4938.96,4938.96,4938.96,762610, 0000
Shimiyaee,d,20030707,000000,4937.50,4937.50,4937.50,4937.50,795306, 0000
Shimiyaee,d,20030708,000000,4944.68,4944.68,4944.68,4944.68,745042, 0000
Shimiyaee,d,20030709,000000,4938.71,4938.71,4938.71,4938.71,632308, 0000
Shimiyaee,d,20030712,000000,4949.66,4949.66,4949.66,4949.66,736959, 0000
Shimiyaee,d,20030713,000000,4933.29,4933.29,4933.29,4933.29,1091471, 0000
Shimiyaee,d,20030714,000000,4928.27,4928.27,4928.27,4928.27,588567, 0000
Shimiyaee,d,20030715,000000,4924.42,4924.42,4924.42,4924.42,288955, 0000
Shimiyaee,d,20030716,000000,4924.63,4924.63,4924.63,4924.63,64705, 0000
Shimiyaee,d,20030719,000000,4911.41,4911.41,4911.41,4911.41,791468, 0000
Shimiyaee,d,20030720,000000,5042.60,5042.60,5042.60,5042.60,1391715, 0000
Shimiyaee,d,20030721,000000,5113.11,5113.11,5113.11,5113.11,3767281, 0000
Shimiyaee,d,20030722,000000,5105.75,5105.75,5105.75,5105.75,689625, 0000
Shimiyaee,d,20030723,000000,5090.08,5090.08,5090.08,5090.08,430655, 0000
Shimiyaee,d,20030726,000000,5064.46,5064.46,5064.46,5064.46,828203, 0000
Shimiyaee,d,20030727,000000,5020.60,5020.60,5020.60,5020.60,3083945, 0000
Shimiyaee,d,20030728,000000,4993.58,4993.58,4993.58,4993.58,342892, 0000
Shimiyaee,d,20030729,000000,5064.37,5064.37,5064.37,5064.37,3034922, 0000
Shimiyaee,d,20030730,000000,5637.17,5637.17,5637.17,5637.17,4175286, 0000
Shimiyaee,d,20030803,000000,5629.59,5629.59,5629.59,5629.59,2837356, 0000
Shimiyaee,d,20030804,000000,5701.27,5701.27,5701.27,5701.27,2922442, 0000
Shimiyaee,d,20030805,000000,5554.32,5554.32,5554.32,5554.32,2627907, 0000
Shimiyaee,d,20030806,000000,5627.97,5627.97,5627.97,5627.97,1286873, 0000
Shimiyaee,d,20030809,000000,5616.03,5616.03,5616.03,5616.03,2692518, 0000
Shimiyaee,d,20030810,000000,5580.57,5580.57,5580.57,5580.57,2283356, 0000
Shimiyaee,d,20030811,000000,5543.36,5543.36,5543.36,5543.36,924480, 0000
Shimiyaee,d,20030812,000000,5580.26,5580.26,5580.26,5580.26,871462, 0000
Shimiyaee,d,20030813,000000,5469.09,5469.09,5469.09,5469.09,824342, 0000
Shimiyaee,d,20030816,000000,5523.71,5523.71,5523.71,5523.71,511133, 0000
Shimiyaee,d,20030817,000000,5497.42,5497.42,5497.42,5497.42,458845, 0000
Shimiyaee,d,20030818,000000,5521.93,5521.93,5521.93,5521.93,441246, 0000
Shimiyaee,d,20030819,000000,5546.12,5546.12,5546.12,5546.12,1105697, 0000
Shimiyaee,d,20030820,000000,5575.62,5575.62,5575.62,5575.62,1727717, 0000
Shimiyaee,d,20030823,000000,5596.51,5596.51,5596.51,5596.51,1145808, 0000
Shimiyaee,d,20030824,000000,5682.63,5682.63,5682.63,5682.63,3526344, 0000
Shimiyaee,d,20030825,000000,5604.72,5604.72,5604.72,5604.72,1783873, 0000
Shimiyaee,d,20030826,000000,5655.12,5655.12,5655.12,5655.12,2543710, 0000
Shimiyaee,d,20030827,000000,5701.10,5701.10,5701.10,5701.10,26699523, 0000
Shimiyaee,d,20030830,000000,5663.87,5663.87,5663.87,5663.87,2320089, 0000
Shimiyaee,d,20030831,000000,5660.47,5660.47,5660.47,5660.47,1866503, 0000
Shimiyaee,d,20030901,000000,5653.97,5653.97,5653.97,5653.97,2203783, 0000
Shimiyaee,d,20030902,000000,5642.59,5642.59,5642.59,5642.59,6656951, 0000
Shimiyaee,d,20030903,000000,5661.26,5661.26,5661.26,5661.26,425503, 0000
Shimiyaee,d,20030906,000000,5567.15,5567.15,5567.15,5567.15,6004155, 0000
Shimiyaee,d,20030907,000000,5619.01,5619.01,5619.01,5619.01,6132797, 0000
Shimiyaee,d,20030908,000000,5622.01,5622.01,5622.01,5622.01,2826887, 0000
Shimiyaee,d,20030909,000000,5615.24,5615.24,5615.24,5615.24,6140008, 0000
Shimiyaee,d,20030913,000000,5484.98,5484.98,5484.98,5484.98,5820366, 0000
Shimiyaee,d,20030914,000000,5600.84,5600.84,5600.84,5600.84,68931, 0000
Shimiyaee,d,20030915,000000,5520.82,5520.82,5520.82,5520.82,618805, 0000
Shimiyaee,d,20030916,000000,5452.13,5452.13,5452.13,5452.13,521706, 0000
Shimiyaee,d,20030917,000000,5491.03,5491.03,5491.03,5491.03,447536, 0000
Shimiyaee,d,20030920,000000,5469.32,5469.32,5469.32,5469.32,719007, 0000
Shimiyaee,d,20030921,000000,5461.46,5461.46,5461.46,5461.46,290446, 0000
Shimiyaee,d,20030922,000000,5464.03,5464.03,5464.03,5464.03,3007556, 0000
Shimiyaee,d,20030923,000000,5471.67,5471.67,5471.67,5471.67,2189990, 0000
Shimiyaee,d,20030927,000000,5481.14,5481.14,5481.14,5481.14,403661, 0000
Shimiyaee,d,20030928,000000,5489.15,5489.15,5489.15,5489.15,583194, 0000
Shimiyaee,d,20030929,000000,5466.13,5466.13,5466.13,5466.13,454651, 0000
Shimiyaee,d,20030930,000000,5414.23,5414.23,5414.23,5414.23,754413, 0000
Shimiyaee,d,20031001,000000,5418.24,5418.24,5418.24,5418.24,35022495, 0000
Shimiyaee,d,20031004,000000,5423.80,5423.80,5423.80,5423.80,647450, 0000
Shimiyaee,d,20031005,000000,5422.68,5422.68,5422.68,5422.68,550895, 0000
Shimiyaee,d,20031006,000000,5439.50,5439.50,5439.50,5439.50,729330, 0000
Shimiyaee,d,20031007,000000,5401.69,5401.69,5401.69,5401.69,1870321, 0000
Shimiyaee,d,20031008,000000,5429.09,5429.09,5429.09,5429.09,928651, 0000
Shimiyaee,d,20031011,000000,5459.31,5459.31,5459.31,5459.31,3021693, 0000
Shimiyaee,d,20031013,000000,5501.98,5501.98,5501.98,5501.98,2635270, 0000
Shimiyaee,d,20031014,000000,5556.76,5556.76,5556.76,5556.76,558678, 0000
Shimiyaee,d,20031015,000000,5575.95,5575.95,5575.95,5575.95,329132, 0000
Shimiyaee,d,20031018,000000,5577.98,5577.98,5577.98,5577.98,1256386, 0000
Shimiyaee,d,20031019,000000,5584.50,5584.50,5584.50,5584.50,1530819, 0000
Shimiyaee,d,20031020,000000,5582.95,5582.95,5582.95,5582.95,453316, 0000
Shimiyaee,d,20031021,000000,5632.24,5632.24,5632.24,5632.24,1523234, 0000
Shimiyaee,d,20031022,000000,5686.50,5686.50,5686.50,5686.50,3709741, 0000
Shimiyaee,d,20031025,000000,5751.52,5751.52,5751.52,5751.52,1545180, 0000
Shimiyaee,d,20031026,000000,5805.51,5805.51,5805.51,5805.51,3371443, 0000
Shimiyaee,d,20031027,000000,5818.14,5818.14,5818.14,5818.14,969898, 0000
Shimiyaee,d,20031028,000000,5775.84,5775.84,5775.84,5775.84,3272316, 0000
Shimiyaee,d,20031029,000000,5795.66,5795.66,5795.66,5795.66,2724428, 0000
Shimiyaee,d,20031101,000000,5819.53,5819.53,5819.53,5819.53,252310, 0000
Shimiyaee,d,20031102,000000,5809.23,5809.23,5809.23,5809.23,282531, 0000
Shimiyaee,d,20031103,000000,5796.83,5796.83,5796.83,5796.83,630986, 0000
Shimiyaee,d,20031104,000000,5793.40,5793.40,5793.40,5793.40,2051411, 0000
Shimiyaee,d,20031105,000000,5782.66,5782.66,5782.66,5782.66,4098774, 0000
Shimiyaee,d,20031108,000000,5780.11,5780.11,5780.11,5780.11,1872529, 0000
Shimiyaee,d,20031109,000000,5780.15,5780.15,5780.15,5780.15,4765585, 0000
Shimiyaee,d,20031110,000000,5810.01,5810.01,5810.01,5810.01,27017755, 0000
Shimiyaee,d,20031111,000000,5829.07,5829.07,5829.07,5829.07,27510715, 0000
Shimiyaee,d,20031112,000000,5854.09,5854.09,5854.09,5854.09,5236625, 0000
Shimiyaee,d,20031115,000000,5859.58,5859.58,5859.58,5859.58,5588100, 0000
Shimiyaee,d,20031117,000000,5865.16,5865.16,5865.16,5865.16,8717774, 0000
Shimiyaee,d,20031118,000000,5883.08,5883.08,5883.08,5883.08,6004059, 0000
Shimiyaee,d,20031119,000000,5922.59,5922.59,5922.59,5922.59,2952543, 0000
Shimiyaee,d,20031122,000000,5933.40,5933.40,5933.40,5933.40,1744033, 0000
Shimiyaee,d,20031123,000000,5958.02,5958.02,5958.02,5958.02,2494938, 0000
Shimiyaee,d,20031124,000000,5939.07,5939.07,5939.07,5939.07,2081129, 0000
Shimiyaee,d,20031125,000000,5940.66,5940.66,5940.66,5940.66,3259621, 0000
Shimiyaee,d,20031129,000000,5950.96,5950.96,5950.96,5950.96,1317786, 0000
Shimiyaee,d,20031130,000000,5956.78,5956.78,5956.78,5956.78,2178275, 0000
Shimiyaee,d,20031201,000000,5954.41,5954.41,5954.41,5954.41,3256450, 0000
Shimiyaee,d,20031202,000000,5950.78,5950.78,5950.78,5950.78,2472010, 0000
Shimiyaee,d,20031203,000000,5962.53,5962.53,5962.53,5962.53,2515146, 0000
Shimiyaee,d,20031206,000000,5933.27,5933.27,5933.27,5933.27,2242703, 0000
Shimiyaee,d,20031207,000000,5925.39,5925.39,5925.39,5925.39,995085, 0000
Shimiyaee,d,20031208,000000,5888.99,5888.99,5888.99,5888.99,2113606, 0000
Shimiyaee,d,20031209,000000,5915.38,5915.38,5915.38,5915.38,3748565, 0000
Shimiyaee,d,20031210,000000,5922.56,5922.56,5922.56,5922.56,1741921, 0000
Shimiyaee,d,20031213,000000,5940.73,5940.73,5940.73,5940.73,788650, 0000
Shimiyaee,d,20031214,000000,5985.51,5985.51,5985.51,5985.51,2419215, 0000
Shimiyaee,d,20031215,000000,6005.66,6005.66,6005.66,6005.66,1702916, 0000
Shimiyaee,d,20031216,000000,5999.34,5999.34,5999.34,5999.34,1531303, 0000
Shimiyaee,d,20031217,000000,5995.68,5995.68,5995.68,5995.68,4113681, 0000
Shimiyaee,d,20031221,000000,5996.29,5996.29,5996.29,5996.29,1825434, 0000
Shimiyaee,d,20031222,000000,5989.06,5989.06,5989.06,5989.06,1749510, 0000
Shimiyaee,d,20031223,000000,5980.68,5980.68,5980.68,5980.68,2488425, 0000
Shimiyaee,d,20031224,000000,5966.77,5966.77,5966.77,5966.77,2055625, 0000
Shimiyaee,d,20031227,000000,5976.80,5976.80,5976.80,5976.80,37321797, 0000
Shimiyaee,d,20031228,000000,5990.72,5990.72,5990.72,5990.72,1096711, 0000
Shimiyaee,d,20031229,000000,5993.15,5993.15,5993.15,5993.15,1188666, 0000
Shimiyaee,d,20031230,000000,6002.15,6002.15,6002.15,6002.15,1489702, 0000
Shimiyaee,d,20031231,000000,6003.73,6003.73,6003.73,6003.73,3357771, 0000
Shimiyaee,d,20040103,000000,5992.60,5992.60,5992.60,5992.60,2975975, 0000
Shimiyaee,d,20040104,000000,5992.45,5992.45,5992.45,5992.45,4626480, 0000
Shimiyaee,d,20040105,000000,5985.27,5985.27,5985.27,5985.27,999700, 0000
Shimiyaee,d,20040106,000000,5992.95,5992.95,5992.95,5992.95,1347248, 0000
Shimiyaee,d,20040107,000000,5965.25,5965.25,5965.25,5965.25,3099646, 0000
Shimiyaee,d,20040110,000000,5975.79,5975.79,5975.79,5975.79,1250642, 0000
Shimiyaee,d,20040111,000000,6027.94,6027.94,6027.94,6027.94,2001684, 0000
Shimiyaee,d,20040112,000000,6009.26,6009.26,6009.26,6009.26,1370855, 0000
Shimiyaee,d,20040113,000000,6041.83,6041.83,6041.83,6041.83,2335246, 0000
Shimiyaee,d,20040114,000000,6043.71,6043.71,6043.71,6043.71,4860704, 0000
Shimiyaee,d,20040117,000000,6023.70,6023.70,6023.70,6023.70,1915519, 0000
Shimiyaee,d,20040118,000000,6023.97,6023.97,6023.97,6023.97,24885961, 0000
Shimiyaee,d,20040119,000000,6005.82,6005.82,6005.82,6005.82,473717, 0000
Shimiyaee,d,20040120,000000,5977.83,5977.83,5977.83,5977.83,48159114, 0000
Shimiyaee,d,20040121,000000,5977.60,5977.60,5977.60,5977.60,88002082, 0000
Shimiyaee,d,20040124,000000,5985.94,5985.94,5985.94,5985.94,35461568, 0000
Shimiyaee,d,20040125,000000,5972.31,5972.31,5972.31,5972.31,52758329, 0000
Shimiyaee,d,20040126,000000,5959.93,5959.93,5959.93,5959.93,1488691, 0000
Shimiyaee,d,20040127,000000,5956.43,5956.43,5956.43,5956.43,35482264, 0000
Shimiyaee,d,20040128,000000,5947.88,5947.88,5947.88,5947.88,50834971, 0000
Shimiyaee,d,20040131,000000,5949.34,5949.34,5949.34,5949.34,1603450, 0000
Shimiyaee,d,20040201,000000,5941.58,5941.58,5941.58,5941.58,657514, 0000
Shimiyaee,d,20040203,000000,5934.88,5934.88,5934.88,5934.88,961095, 0000
Shimiyaee,d,20040204,000000,5925.84,5925.84,5925.84,5925.84,566070, 0000
Shimiyaee,d,20040207,000000,5933.14,5933.14,5933.14,5933.14,762166, 0000
Shimiyaee,d,20040208,000000,5943.36,5943.36,5943.36,5943.36,519895, 0000
Shimiyaee,d,20040209,000000,5948.75,5948.75,5948.75,5948.75,3771572, 0000
Shimiyaee,d,20040214,000000,5932.60,5932.60,5932.60,5932.60,2718853, 0000
Shimiyaee,d,20040215,000000,5923.09,5923.09,5923.09,5923.09,47647158, 0000
Shimiyaee,d,20040216,000000,5911.66,5911.66,5911.66,5911.66,1260973, 0000
Shimiyaee,d,20040217,000000,5873.89,5873.89,5873.89,5873.89,1643251, 0000
Shimiyaee,d,20040218,000000,5867.52,5867.52,5867.52,5867.52,453034, 0000
Shimiyaee,d,20040221,000000,5855.64,5855.64,5855.64,5855.64,777761, 0000
Shimiyaee,d,20040222,000000,5885.63,5885.63,5885.63,5885.63,902909, 0000
Shimiyaee,d,20040223,000000,5899.75,5899.75,5899.75,5899.75,712122, 0000
Shimiyaee,d,20040224,000000,5896.46,5896.46,5896.46,5896.46,504489, 0000
Shimiyaee,d,20040225,000000,5885.02,5885.02,5885.02,5885.02,1893231, 0000
Shimiyaee,d,20040228,000000,5877.09,5877.09,5877.09,5877.09,816489, 0000
Shimiyaee,d,20040229,000000,5880.99,5880.99,5880.99,5880.99,758240, 0000
Shimiyaee,d,20040303,000000,5901.47,5901.47,5901.47,5901.47,1023245, 0000
Shimiyaee,d,20040306,000000,5898.79,5898.79,5898.79,5898.79,952202, 0000
Shimiyaee,d,20040307,000000,5886.24,5886.24,5886.24,5886.24,807915, 0000
Shimiyaee,d,20040308,000000,5866.38,5866.38,5866.38,5866.38,1251956, 0000
Shimiyaee,d,20040309,000000,5831.74,5831.74,5831.74,5831.74,754534, 0000
Shimiyaee,d,20040310,000000,5816.54,5816.54,5816.54,5816.54,845926, 0000
Shimiyaee,d,20040313,000000,5821.04,5821.04,5821.04,5821.04,656965, 0000
Shimiyaee,d,20040314,000000,5829.98,5829.98,5829.98,5829.98,271084, 0000
Shimiyaee,d,20040315,000000,5845.39,5845.39,5845.39,5845.39,440208, 0000
Shimiyaee,d,20040316,000000,5849.42,5849.42,5849.42,5849.42,416935, 0000
Shimiyaee,d,20040317,000000,5847.29,5847.29,5847.29,5847.29,14366377, 0000
Shimiyaee,d,20040327,000000,5849.87,5849.87,5849.87,5849.87,109724, 0000
Shimiyaee,d,20040328,000000,5840.42,5840.42,5840.42,5840.42,173937, 0000
Shimiyaee,d,20040329,000000,5837.98,5837.98,5837.98,5837.98,327954, 0000
Shimiyaee,d,20040330,000000,5838.01,5838.01,5838.01,5838.01,392689, 0000
Shimiyaee,d,20040403,000000,5839.73,5839.73,5839.73,5839.73,751536, 0000
Shimiyaee,d,20040404,000000,5837.79,5837.79,5837.79,5837.79,412422, 0000
Shimiyaee,d,20040405,000000,5828.62,5828.62,5828.62,5828.62,1325761, 0000
Shimiyaee,d,20040406,000000,5839.11,5839.11,5839.11,5839.11,766494, 0000
Shimiyaee,d,20040407,000000,5854.06,5854.06,5854.06,5854.06,938580, 0000
Shimiyaee,d,20040410,000000,5863.05,5863.05,5863.05,5863.05,936987, 0000
Shimiyaee,d,20040412,000000,5873.98,5873.98,5873.98,5873.98,1060977, 0000
Shimiyaee,d,20040413,000000,5879.68,5879.68,5879.68,5879.68,31930997, 0000
Shimiyaee,d,20040414,000000,5927.10,5927.10,5927.10,5927.10,15533522, 0000
Shimiyaee,d,20040417,000000,5948.73,5948.73,5948.73,5948.73,2611280, 0000
Shimiyaee,d,20040418,000000,6001.27,6001.27,6001.27,6001.27,3487729, 0000
Shimiyaee,d,20040421,000000,6007.79,6007.79,6007.79,6007.79,724290, 0000
Shimiyaee,d,20040424,000000,6027.47,6027.47,6027.47,6027.47,23793892, 0000
Shimiyaee,d,20040425,000000,6054.45,6054.45,6054.45,6054.45,1089529, 0000
Shimiyaee,d,20040426,000000,6078.47,6078.47,6078.47,6078.47,1001464, 0000
Shimiyaee,d,20040427,000000,6076.62,6076.62,6076.62,6076.62,934304, 0000
Shimiyaee,d,20040428,000000,6109.39,6109.39,6109.39,6109.39,814455, 0000
Shimiyaee,d,20040501,000000,6107.03,6107.03,6107.03,6107.03,4361563, 0000
Shimiyaee,d,20040502,000000,6099.31,6099.31,6099.31,6099.31,177709652, 0000
Shimiyaee,d,20040503,000000,6093.02,6093.02,6093.02,6093.02,5226982, 0000
Shimiyaee,d,20040504,000000,6106.11,6106.11,6106.11,6106.11,1656887, 0000
Shimiyaee,d,20040505,000000,6111.09,6111.09,6111.09,6111.09,1486350, 0000
Shimiyaee,d,20040508,000000,6109.95,6109.95,6109.95,6109.95,1851452, 0000
Shimiyaee,d,20040509,000000,6092.18,6092.18,6092.18,6092.18,3060090, 0000
Shimiyaee,d,20040510,000000,6079.83,6079.83,6079.83,6079.83,1699822, 0000
Shimiyaee,d,20040511,000000,6077.09,6077.09,6077.09,6077.09,730828, 0000
Shimiyaee,d,20040512,000000,6070.72,6070.72,6070.72,6070.72,802517, 0000
Shimiyaee,d,20040515,000000,6082.37,6082.37,6082.37,6082.37,2865139, 0000
Shimiyaee,d,20040516,000000,6075.13,6075.13,6075.13,6075.13,1129245, 0000
Shimiyaee,d,20040517,000000,6070.15,6070.15,6070.15,6070.15,1500908, 0000
Shimiyaee,d,20040518,000000,6121.55,6121.55,6121.55,6121.55,4308034, 0000
Shimiyaee,d,20040519,000000,6126.62,6126.62,6126.62,6126.62,645608, 0000
Shimiyaee,d,20040522,000000,6155.54,6155.54,6155.54,6155.54,534007, 0000
Shimiyaee,d,20040523,000000,6163.15,6163.15,6163.15,6163.15,5681903, 0000
Shimiyaee,d,20040524,000000,6184.22,6184.22,6184.22,6184.22,1301443, 0000
Shimiyaee,d,20040525,000000,6211.10,6211.10,6211.10,6211.10,1069609, 0000
Shimiyaee,d,20040526,000000,6233.31,6233.31,6233.31,6233.31,1474761, 0000
Shimiyaee,d,20040529,000000,6251.22,6251.22,6251.22,6251.22,1433679, 0000
Shimiyaee,d,20040530,000000,6274.13,6274.13,6274.13,6274.13,10768882, 0000
Shimiyaee,d,20040531,000000,6290.71,6290.71,6290.71,6290.71,8214219, 0000
Shimiyaee,d,20040601,000000,6352.72,6352.72,6352.72,6352.72,2534405, 0000
Shimiyaee,d,20040602,000000,6378.05,6378.05,6378.05,6378.05,3318559, 0000
Shimiyaee,d,20040605,000000,6396.74,6396.74,6396.74,6396.74,2085461, 0000
Shimiyaee,d,20040606,000000,6440.36,6440.36,6440.36,6440.36,1777916, 0000
Shimiyaee,d,20040607,000000,6485.32,6485.32,6485.32,6485.32,1761772, 0000
Shimiyaee,d,20040608,000000,6546.60,6546.60,6546.60,6546.60,2311542, 0000
Shimiyaee,d,20040609,000000,6539.35,6539.35,6539.35,6539.35,2396652, 0000
Shimiyaee,d,20040612,000000,6528.71,6528.71,6528.71,6528.71,162070868, 0000
Shimiyaee,d,20040613,000000,6532.68,6532.68,6532.68,6532.68,2827405, 0000
Shimiyaee,d,20040614,000000,6509.15,6509.15,6509.15,6509.15,3902430, 0000
Shimiyaee,d,20040615,000000,6526.40,6526.40,6526.40,6526.40,616262, 0000
Shimiyaee,d,20040616,000000,6513.30,6513.30,6513.30,6513.30,9528755, 0000
Shimiyaee,d,20040619,000000,6527.34,6527.34,6527.34,6527.34,17767689, 0000
Shimiyaee,d,20040620,000000,6518.74,6518.74,6518.74,6518.74,9195878, 0000
Shimiyaee,d,20040621,000000,6733.47,6733.47,6733.47,6733.47,2245215, 0000
Shimiyaee,d,20040622,000000,6787.20,6787.20,6787.20,6787.20,24203271, 0000
Shimiyaee,d,20040703,000000,6889.01,6889.01,6889.01,6889.01,36390538, 0000
Shimiyaee,d,20040704,000000,6862.21,6862.21,6862.21,6862.21,5148102, 0000
Shimiyaee,d,20040705,000000,6843.38,6843.38,6843.38,6843.38,6009450, 0000
Shimiyaee,d,20040706,000000,6857.63,6857.63,6857.63,6857.63,4157758, 0000
Shimiyaee,d,20040707,000000,6846.62,6846.62,6846.62,6846.62,3505426, 0000
Shimiyaee,d,20040710,000000,6878.58,6878.58,6878.58,6878.58,15999900, 0000
Shimiyaee,d,20040711,000000,6913.02,6913.02,6913.02,6913.02,3349186, 0000
Shimiyaee,d,20040712,000000,6964.71,6964.71,6964.71,6964.71,6769796, 0000
Shimiyaee,d,20040713,000000,7022.21,7022.21,7022.21,7022.21,3256801, 0000
Shimiyaee,d,20040714,000000,7126.05,7126.05,7126.05,7126.05,16818015, 0000
Shimiyaee,d,20040717,000000,7146.24,7146.24,7146.24,7146.24,3679901, 0000
Shimiyaee,d,20040718,000000,7232.51,7232.51,7232.51,7232.51,5189037, 0000
Shimiyaee,d,20040719,000000,7205.13,7205.13,7205.13,7205.13,6756798, 0000
Shimiyaee,d,20040720,000000,7230.04,7230.04,7230.04,7230.04,3721417, 0000
Shimiyaee,d,20040724,000000,7290.26,7290.26,7290.26,7290.26,7920129, 0000
Shimiyaee,d,20040725,000000,7362.89,7362.89,7362.89,7362.89,5180262, 0000
Shimiyaee,d,20040726,000000,7487.40,7487.40,7487.40,7487.40,7077250, 0000
Shimiyaee,d,20040727,000000,7592.01,7592.01,7592.01,7592.01,4797511, 0000
Shimiyaee,d,20040728,000000,7686.42,7686.42,7686.42,7686.42,11185722, 0000
Shimiyaee,d,20040731,000000,7780.99,7780.99,7780.99,7780.99,5576558, 0000
Shimiyaee,d,20040801,000000,7795.21,7795.21,7795.21,7795.21,4141026, 0000
Shimiyaee,d,20040802,000000,7911.44,7911.44,7911.44,7911.44,10858345, 0000
Shimiyaee,d,20040803,000000,8100.77,8100.77,8100.77,8100.77,6014176, 0000
Shimiyaee,d,20040804,000000,8275.81,8275.81,8275.81,8275.81,9753212, 0000
Shimiyaee,d,20040807,000000,8440.02,8440.02,8440.02,8440.02,17904276, 0000
Shimiyaee,d,20040808,000000,8279.86,8279.86,8279.86,8279.86,4579860, 0000
Shimiyaee,d,20040809,000000,8286.56,8286.56,8286.56,8286.56,4560100, 0000
Shimiyaee,d,20040810,000000,8395.63,8395.63,8395.63,8395.63,8722633, 0000
Shimiyaee,d,20040811,000000,8632.50,8632.50,8632.50,8632.50,6292281, 0000
Shimiyaee,d,20040814,000000,8567.67,8567.67,8567.67,8567.67,6760166, 0000
Shimiyaee,d,20040815,000000,8537.39,8537.39,8537.39,8537.39,7706637, 0000
Shimiyaee,d,20040816,000000,8567.74,8567.74,8567.74,8567.74,7889889, 0000
Shimiyaee,d,20040817,000000,8586.50,8586.50,8586.50,8586.50,4327571, 0000
Shimiyaee,d,20040818,000000,8539.15,8539.15,8539.15,8539.15,7712455, 0000
Shimiyaee,d,20040821,000000,8488.66,8488.66,8488.66,8488.66,7770702, 0000
Shimiyaee,d,20040822,000000,8415.80,8415.80,8415.80,8415.80,2234499, 0000
Shimiyaee,d,20040823,000000,8338.03,8338.03,8338.03,8338.03,1868994, 0000
Shimiyaee,d,20040824,000000,8218.06,8218.06,8218.06,8218.06,3372441, 0000
Shimiyaee,d,20040825,000000,8214.21,8214.21,8214.21,8214.21,5874872, 0000
Shimiyaee,d,20040828,000000,8330.81,8330.81,8330.81,8330.81,1626315, 0000
Shimiyaee,d,20040829,000000,8367.64,8367.64,8367.64,8367.64,3706581, 0000
Shimiyaee,d,20040831,000000,8371.28,8371.28,8371.28,8371.28,1579673, 0000
Shimiyaee,d,20040901,000000,8383.32,8383.32,8383.32,8383.32,3238385, 0000
Shimiyaee,d,20040904,000000,8434.91,8434.91,8434.91,8434.91,4573768, 0000
Shimiyaee,d,20040905,000000,8462.98,8462.98,8462.98,8462.98,5227653, 0000
Shimiyaee,d,20040906,000000,8457.63,8457.63,8457.63,8457.63,2250446, 0000
Shimiyaee,d,20040907,000000,8411.77,8411.77,8411.77,8411.77,3255668, 0000
Shimiyaee,d,20040908,000000,8437.63,8437.63,8437.63,8437.63,2474379, 0000
Shimiyaee,d,20040911,000000,8450.85,8450.85,8450.85,8450.85,1133676, 0000
Shimiyaee,d,20040912,000000,8476.08,8476.08,8476.08,8476.08,5947357, 0000
Shimiyaee,d,20040914,000000,8503.36,8503.36,8503.36,8503.36,1734174, 0000
Shimiyaee,d,20040915,000000,8524.62,8524.62,8524.62,8524.62,2050677, 0000
Shimiyaee,d,20040918,000000,8498.33,8498.33,8498.33,8498.33,1366903, 0000
Shimiyaee,d,20040919,000000,8513.38,8513.38,8513.38,8513.38,1786599, 0000
Shimiyaee,d,20040920,000000,8516.88,8516.88,8516.88,8516.88,2148981, 0000
Shimiyaee,d,20040921,000000,8651.58,8651.58,8651.58,8651.58,4102698, 0000
Shimiyaee,d,20040922,000000,8634.30,8634.30,8634.30,8634.30,1856235, 0000
Shimiyaee,d,20040925,000000,9146.54,9146.54,9146.54,9146.54,8555307, 0000
Shimiyaee,d,20040926,000000,9335.34,9335.34,9335.34,9335.34,8428259, 0000
Shimiyaee,d,20040927,000000,9456.75,9456.75,9456.75,9456.75,4434936, 0000
Shimiyaee,d,20040928,000000,9448.16,9448.16,9448.16,9448.16,3701521, 0000
Shimiyaee,d,20040929,000000,9440.98,9440.98,9440.98,9440.98,11653290, 0000
Shimiyaee,d,20041002,000000,9458.45,9458.45,9458.45,9458.45,4819806, 0000
Shimiyaee,d,20041003,000000,9384.28,9384.28,9384.28,9384.28,3435024, 0000
Shimiyaee,d,20041004,000000,9286.94,9286.94,9286.94,9286.94,2430496, 0000
Shimiyaee,d,20041005,000000,9214.43,9214.43,9214.43,9214.43,4499138, 0000
Shimiyaee,d,20041006,000000,9302.92,9302.92,9302.92,9302.92,2083087, 0000
Shimiyaee,d,20041009,000000,9419.24,9419.24,9419.24,9419.24,5746182, 0000
Shimiyaee,d,20041010,000000,9419.40,9419.40,9419.40,9419.40,1637153, 0000
Shimiyaee,d,20041011,000000,9379.52,9379.52,9379.52,9379.52,861452, 0000
Shimiyaee,d,20041012,000000,9345.11,9345.11,9345.11,9345.11,1134415, 0000
Shimiyaee,d,20041013,000000,9321.52,9321.52,9321.52,9321.52,884171, 0000
Shimiyaee,d,20041016,000000,9302.50,9302.50,9302.50,9302.50,754824, 0000
Shimiyaee,d,20041017,000000,9256.48,9256.48,9256.48,9256.48,4052133, 0000
Shimiyaee,d,20041018,000000,9212.58,9212.58,9212.58,9212.58,3644076, 0000
Shimiyaee,d,20041019,000000,9124.36,9124.36,9124.36,9124.36,3402868, 0000
Shimiyaee,d,20041020,000000,9087.26,9087.26,9087.26,9087.26,3703992, 0000
Shimiyaee,d,20041023,000000,9170.44,9170.44,9170.44,9170.44,1592523, 0000
Shimiyaee,d,20041024,000000,9198.44,9198.44,9198.44,9198.44,1591695, 0000
Shimiyaee,d,20041025,000000,9194.30,9194.30,9194.30,9194.30,4280769, 0000
Shimiyaee,d,20041026,000000,9162.33,9162.33,9162.33,9162.33,3002678, 0000
Shimiyaee,d,20041027,000000,9111.91,9111.91,9111.91,9111.91,7768493, 0000
Shimiyaee,d,20041030,000000,9061.78,9061.78,9061.78,9061.78,3819634, 0000
Shimiyaee,d,20041031,000000,8952.69,8952.69,8952.69,8952.69,3905145, 0000
Shimiyaee,d,20041101,000000,8917.57,8917.57,8917.57,8917.57,3211876, 0000
Shimiyaee,d,20041102,000000,8978.26,8978.26,8978.26,8978.26,9575988, 0000
Shimiyaee,d,20041103,000000,9054.46,9054.46,9054.46,9054.46,9206438, 0000
Shimiyaee,d,20041106,000000,9080.75,9080.75,9080.75,9080.75,4129027, 0000
Shimiyaee,d,20041107,000000,9060.19,9060.19,9060.19,9060.19,11056031, 0000
Shimiyaee,d,20041108,000000,9038.96,9038.96,9038.96,9038.96,3182375, 0000
Shimiyaee,d,20041109,000000,9039.83,9039.83,9039.83,9039.83,1999198, 0000
Shimiyaee,d,20041110,000000,9014.14,9014.14,9014.14,9014.14,2377370, 0000
Shimiyaee,d,20041113,000000,8933.21,8933.21,8933.21,8933.21,3221236, 0000
Shimiyaee,d,20041115,000000,9012.47,9012.47,9012.47,9012.47,2716927, 0000
Shimiyaee,d,20041116,000000,9068.72,9068.72,9068.72,9068.72,1679910, 0000
Shimiyaee,d,20041117,000000,9058.65,9058.65,9058.65,9058.65,1367660, 0000
Shimiyaee,d,20041120,000000,9028.86,9028.86,9028.86,9028.86,1640082, 0000
Shimiyaee,d,20041121,000000,9047.28,9047.28,9047.28,9047.28,185914446, 0000
Shimiyaee,d,20041122,000000,9122.19,9122.19,9122.19,9122.19,4987569, 0000
Shimiyaee,d,20041123,000000,9192.95,9192.95,9192.95,9192.95,1839947, 0000
Shimiyaee,d,20041124,000000,9209.96,9209.96,9209.96,9209.96,1818365, 0000
Shimiyaee,d,20041127,000000,9247.31,9247.31,9247.31,9247.31,1729272, 0000
Shimiyaee,d,20041128,000000,9285.32,9285.32,9285.32,9285.32,2627191, 0000
Shimiyaee,d,20041129,000000,9420.02,9420.02,9420.02,9420.02,1612778, 0000
Shimiyaee,d,20041130,000000,9588.08,9588.08,9588.08,9588.08,3450386, 0000
Shimiyaee,d,20041201,000000,9623.93,9623.93,9623.93,9623.93,3943217, 0000
Shimiyaee,d,20041204,000000,9620.43,9620.43,9620.43,9620.43,5640395, 0000
Shimiyaee,d,20041205,000000,9571.78,9571.78,9571.78,9571.78,4508852, 0000
Shimiyaee,d,20041206,000000,9558.38,9558.38,9558.38,9558.38,1978433, 0000
Shimiyaee,d,20041207,000000,9548.13,9548.13,9548.13,9548.13,3787517, 0000
Shimiyaee,d,20041211,000000,9558.03,9558.03,9558.03,9558.03,3318008, 0000
Shimiyaee,d,20041212,000000,9556.65,9556.65,9556.65,9556.65,2513967, 0000
Shimiyaee,d,20041213,000000,9486.22,9486.22,9486.22,9486.22,3945596, 0000
Shimiyaee,d,20041215,000000,9483.73,9483.73,9483.73,9483.73,1638786, 0000
Shimiyaee,d,20041218,000000,9480.77,9480.77,9480.77,9480.77,3383941, 0000
Shimiyaee,d,20041219,000000,9452.20,9452.20,9452.20,9452.20,8108722, 0000
Shimiyaee,d,20041220,000000,9439.91,9439.91,9439.91,9439.91,876748, 0000
Shimiyaee,d,20041221,000000,9427.32,9427.32,9427.32,9427.32,937469, 0000
Shimiyaee,d,20041222,000000,9409.76,9409.76,9409.76,9409.76,1359540, 0000
Shimiyaee,d,20041225,000000,9395.74,9395.74,9395.74,9395.74,1650981, 0000
Shimiyaee,d,20041226,000000,9367.54,9367.54,9367.54,9367.54,710661, 0000
Shimiyaee,d,20041227,000000,9331.48,9331.48,9331.48,9331.48,5280299, 0000
Shimiyaee,d,20041228,000000,9295.89,9295.89,9295.89,9295.89,4525732, 0000
Shimiyaee,d,20041229,000000,9248.65,9248.65,9248.65,9248.65,1240594, 0000
Shimiyaee,d,20050613,000000,686.54,686.54,686.54,686.54,1921277, 0000
Shimiyaee,d,20050614,000000,688.47,688.47,688.47,688.47,3168129, 0000
Shimiyaee,d,20050615,000000,690.88,690.88,690.88,690.88,3832571, 0000
Shimiyaee,d,20050618,000000,691.08,691.08,690.89,690.89,1899281, 0000
Shimiyaee,d,20050619,000000,690.75,690.75,688.77,688.77,1083379, 0000
Shimiyaee,d,20050620,000000,688.72,688.72,688.09,688.09,1070762, 0000
Shimiyaee,d,20050621,000000,687.95,687.95,686.40,686.40,977559, 0000
Shimiyaee,d,20050622,000000,686.33,689.23,683.24,683.24,1469343, 0000
Shimiyaee,d,20050625,000000,683.18,683.18,673.66,673.66,2411626, 0000
Shimiyaee,d,20050626,000000,673.26,673.26,668.17,668.17,1887418, 0000
Shimiyaee,d,20050627,000000,668.09,670.01,668.09,670.01,1452734, 0000
Shimiyaee,d,20050628,000000,670.00,670.00,669.48,669.48,1227099, 0000
Shimiyaee,d,20050629,000000,669.48,669.48,667.63,667.63,1006611, 0000
Shimiyaee,d,20050702,000000,667.48,667.48,664.35,664.35,1248474, 0000
Shimiyaee,d,20050703,000000,662.85,662.85,660.70,660.70,702360, 0000
Shimiyaee,d,20050704,000000,660.38,660.38,657.80,657.80,878564, 0000
Shimiyaee,d,20050705,000000,657.76,657.76,653.43,653.56,1904666, 0000
Shimiyaee,d,20050706,000000,653.54,654.40,653.54,654.40,1009245, 0000
Shimiyaee,d,20050709,000000,654.30,654.30,653.94,653.94,1001001, 0000
Shimiyaee,d,20050711,000000,653.94,653.94,652.09,652.09,1236723, 0000
Shimiyaee,d,20050712,000000,651.87,651.87,649.93,649.93,1077606, 0000
Shimiyaee,d,20050713,000000,649.93,649.93,648.33,648.33,1254518, 0000
Shimiyaee,d,20050716,000000,647.86,647.86,643.99,643.99,1230619, 0000
Shimiyaee,d,20050717,000000,643.58,643.58,636.53,636.53,2109723, 0000
Shimiyaee,d,20050718,000000,636.37,636.37,632.57,632.57,1312463, 0000
Shimiyaee,d,20050719,000000,631.75,631.75,628.85,628.85,771983, 0000
Shimiyaee,d,20050720,000000,628.85,629.53,628.42,629.53,620281, 0000
Shimiyaee,d,20050723,000000,629.76,634.75,629.76,634.75,1615920, 0000
Shimiyaee,d,20050724,000000,634.75,638.06,634.75,638.06,1942848, 0000
Shimiyaee,d,20050725,000000,638.02,638.02,637.32,637.32,916174, 0000
Shimiyaee,d,20050726,000000,637.29,637.29,635.96,635.96,874622, 0000
Shimiyaee,d,20050727,000000,635.93,635.93,635.23,635.23,909363, 0000
Shimiyaee,d,20050730,000000,635.20,635.38,635.15,635.38,595877, 0000
Shimiyaee,d,20050731,000000,635.38,635.38,625.85,625.85,488301, 0000
Shimiyaee,d,20050801,000000,625.63,625.63,589.98,589.98,941505, 0000
Shimiyaee,d,20050802,000000,589.95,589.95,588.25,588.25,1069066, 0000
Shimiyaee,d,20050803,000000,588.17,588.17,587.31,587.31,756098, 0000
Shimiyaee,d,20050806,000000,587.29,587.29,585.65,585.65,653632, 0000
Shimiyaee,d,20050807,000000,585.47,585.47,583.49,583.49,715172, 0000
Shimiyaee,d,20050808,000000,583.49,583.49,582.25,582.25,741399, 0000
Shimiyaee,d,20050809,000000,581.88,581.88,580.10,580.10,659265, 0000
Shimiyaee,d,20050810,000000,578.51,578.98,578.51,578.98,1458152, 0000
Shimiyaee,d,20050813,000000,578.92,578.99,578.49,578.49,1400406, 0000
Shimiyaee,d,20050814,000000,578.44,578.44,578.26,578.27,619938, 0000
Shimiyaee,d,20050815,000000,578.28,578.49,578.28,578.49,2244073, 0000
Shimiyaee,d,20050816,000000,578.47,578.52,576.72,576.72,2160015, 0000
Shimiyaee,d,20050817,000000,576.63,576.63,576.00,576.00,544385, 0000
Shimiyaee,d,20050820,000000,575.99,576.02,575.97,575.98,893875, 0000
Shimiyaee,d,20050821,000000,576.08,586.63,576.01,586.13,763670, 0000
Shimiyaee,d,20050822,000000,587.31,588.10,586.81,586.81,978546, 0000
Shimiyaee,d,20050823,000000,586.81,586.81,586.72,586.72,1403965, 0000
Shimiyaee,d,20050824,000000,586.72,586.72,585.72,585.72,549565, 0000
Shimiyaee,d,20050827,000000,585.83,588.37,580.68,580.68,1032625, 0000
Shimiyaee,d,20050828,000000,580.93,581.59,580.93,581.59,1031238, 0000
Shimiyaee,d,20050829,000000,581.59,581.62,581.21,581.21,17077235, 0000
Shimiyaee,d,20050830,000000,581.21,581.21,580.36,580.36,1045136, 0000
Shimiyaee,d,20050831,000000,580.46,580.46,579.62,579.62,884503, 0000
Shimiyaee,d,20050903,000000,579.62,579.64,567.80,567.80,570498, 0000
Shimiyaee,d,20050904,000000,567.80,567.80,566.69,566.69,890827, 0000
Shimiyaee,d,20050905,000000,566.51,566.51,564.64,564.64,14020558, 0000
Shimiyaee,d,20050906,000000,564.65,564.65,561.88,563.87,1212989, 0000
Shimiyaee,d,20050907,000000,564.65,564.65,561.54,561.54,20845066, 0000
Shimiyaee,d,20050910,000000,561.54,561.54,559.09,559.09,966510, 0000
Shimiyaee,d,20050911,000000,558.41,558.41,551.90,551.90,1910024, 0000
Shimiyaee,d,20050912,000000,551.90,551.90,548.33,548.33,1417865, 0000
Shimiyaee,d,20050913,000000,547.91,547.91,545.44,545.44,1081546, 0000
Shimiyaee,d,20050914,000000,545.40,545.40,545.04,545.18,7221706, 0000
Shimiyaee,d,20050917,000000,546.01,548.18,546.01,548.18,1335427, 0000
Shimiyaee,d,20050918,000000,546.26,546.74,546.11,546.74,1561714, 0000
Shimiyaee,d,20050919,000000,546.77,546.84,537.73,537.73,2509178, 0000
Shimiyaee,d,20050921,000000,537.71,537.71,536.38,536.38,1189115, 0000
Shimiyaee,d,20050924,000000,536.53,536.99,536.53,536.93,1331120, 0000
Shimiyaee,d,20050925,000000,536.24,536.24,532.50,532.50,1865427, 0000
Shimiyaee,d,20050926,000000,529.50,529.50,525.13,525.13,1834963, 0000
Shimiyaee,d,20050927,000000,524.51,524.51,515.99,515.99,1329044, 0000
Shimiyaee,d,20050928,000000,512.92,512.92,510.80,510.80,2201378, 0000
Shimiyaee,d,20051001,000000,510.52,510.52,506.95,506.95,1339092, 0000
Shimiyaee,d,20051002,000000,507.07,507.18,506.99,506.99,1125855, 0000
Shimiyaee,d,20051003,000000,507.77,508.12,504.65,504.65,2304008, 0000
Shimiyaee,d,20051004,000000,504.08,504.08,503.03,503.03,1498025, 0000
Shimiyaee,d,20051005,000000,502.99,503.10,502.12,502.12,1483840, 0000
Shimiyaee,d,20051008,000000,502.04,504.36,502.04,504.36,1037958, 0000
Shimiyaee,d,20051009,000000,505.33,507.28,505.33,507.18,2547170, 0000
Shimiyaee,d,20051010,000000,507.35,507.47,506.89,506.89,1012876, 0000
Shimiyaee,d,20051011,000000,507.51,507.51,506.04,506.04,948795, 0000
Shimiyaee,d,20051012,000000,506.01,506.01,504.64,504.64,810270, 0000
Shimiyaee,d,20051015,000000,504.62,504.62,503.92,503.92,525181, 0000
Shimiyaee,d,20051016,000000,503.89,503.89,503.51,503.51,1532981, 0000
Shimiyaee,d,20051017,000000,503.45,503.45,501.98,501.98,725121, 0000
Shimiyaee,d,20051018,000000,501.98,501.98,501.32,501.32,1888515, 0000
Shimiyaee,d,20051019,000000,501.23,501.58,500.64,501.58,14754164, 0000
Shimiyaee,d,20051022,000000,501.61,502.19,501.61,502.19,855869, 0000
Shimiyaee,d,20051023,000000,502.22,502.92,502.22,502.92,471505, 0000
Shimiyaee,d,20051024,000000,502.92,503.06,502.92,503.06,3005299, 0000
Shimiyaee,d,20051026,000000,503.20,503.68,503.20,503.68,647090, 0000
Shimiyaee,d,20051029,000000,503.32,503.32,502.34,502.73,1199409, 0000
Shimiyaee,d,20051030,000000,502.65,502.65,502.03,502.03,1500152, 0000
Shimiyaee,d,20051031,000000,501.95,501.95,500.49,500.49,1738749, 0000
Shimiyaee,d,20051101,000000,500.26,500.26,498.29,498.29,1797006, 0000
Shimiyaee,d,20051102,000000,498.16,498.16,496.23,496.23,8755442, 0000
Shimiyaee,d,20051105,000000,496.17,496.21,495.76,495.76,3132004, 0000
Shimiyaee,d,20051106,000000,496.46,497.04,496.46,497.04,3075010, 0000
Shimiyaee,d,20051107,000000,497.13,497.22,497.13,497.22,2717425, 0000
Shimiyaee,d,20051108,000000,497.16,497.34,496.95,497.34,2019876, 0000
Shimiyaee,d,20051109,000000,497.29,497.34,496.17,496.17,1015130, 0000
Shimiyaee,d,20051112,000000,496.19,496.54,496.19,496.53,1032490, 0000
Shimiyaee,d,20051113,000000,496.55,496.65,496.34,496.34,1305946, 0000
Shimiyaee,d,20051114,000000,496.33,496.33,495.83,495.83,1222880, 0000
Shimiyaee,d,20051115,000000,495.76,495.84,495.52,495.84,1102302, 0000
Shimiyaee,d,20051116,000000,495.89,495.93,495.76,495.76,885733, 0000
Shimiyaee,d,20051119,000000,495.67,495.73,495.58,495.58,807015, 0000
Shimiyaee,d,20051120,000000,495.52,495.52,495.31,495.31,875999, 0000
Shimiyaee,d,20051121,000000,494.97,494.97,494.69,494.69,24598287, 0000
Shimiyaee,d,20051122,000000,494.57,494.79,494.56,494.65,1209880, 0000
Shimiyaee,d,20051123,000000,494.96,495.36,494.20,494.20,1893852, 0000
Shimiyaee,d,20051126,000000,494.24,518.60,494.24,518.60,7497668, 0000
Shimiyaee,d,20051127,000000,520.50,526.10,520.50,526.10,8997466, 0000
Shimiyaee,d,20051129,000000,526.09,532.19,526.09,532.19,4263510, 0000
Shimiyaee,d,20051130,000000,532.77,538.21,532.77,538.21,4587116, 0000
Shimiyaee,d,20051203,000000,538.35,557.52,538.35,557.52,20679380, 0000
Shimiyaee,d,20051204,000000,563.36,571.22,563.36,571.22,11785026, 0000
Shimiyaee,d,20051205,000000,572.96,572.96,569.47,571.48,42957812, 0000
Shimiyaee,d,20051206,000000,571.13,571.13,569.43,569.52,4701583, 0000
Shimiyaee,d,20051210,000000,567.97,567.97,567.49,567.49,4297910, 0000
Shimiyaee,d,20051211,000000,567.41,567.86,565.06,565.74,9796669, 0000
Shimiyaee,d,20051212,000000,566.47,568.04,565.99,565.99,8198852, 0000
Shimiyaee,d,20051213,000000,565.85,565.85,562.71,562.71,5162797, 0000
Shimiyaee,d,20051214,000000,562.61,562.61,558.34,558.34,38140864, 0000
Shimiyaee,d,20051217,000000,557.70,557.70,556.43,556.43,1480059, 0000
Shimiyaee,d,20051218,000000,555.86,555.86,554.79,555.45,1977250, 0000
Shimiyaee,d,20051219,000000,555.38,555.38,551.59,551.59,3321279, 0000
Shimiyaee,d,20051220,000000,551.02,551.02,547.14,547.14,5109767, 0000
Shimiyaee,d,20051221,000000,547.34,550.17,547.34,549.57,4443949, 0000
Shimiyaee,d,20051224,000000,550.66,555.57,550.66,555.57,4133013, 0000
Shimiyaee,d,20051225,000000,555.65,555.65,550.09,550.09,3354115, 0000
Shimiyaee,d,20051226,000000,549.59,549.70,549.01,549.01,1497944, 0000
Shimiyaee,d,20051227,000000,548.97,548.97,547.20,547.20,1534704, 0000
Shimiyaee,d,20051228,000000,547.16,547.16,546.32,546.32,1411884, 0000
Shimiyaee,d,20051231,000000,546.33,546.57,545.91,545.91,2005568, 0000
Shimiyaee,d,20060101,000000,545.91,545.91,544.70,544.70,1265773, 0000
Shimiyaee,d,20060102,000000,544.69,544.69,543.23,543.23,1102975, 0000
Shimiyaee,d,20060103,000000,543.17,543.27,542.56,542.56,2426136, 0000
Shimiyaee,d,20060104,000000,542.35,542.35,541.48,541.48,1168726, 0000
Shimiyaee,d,20060107,000000,541.48,541.48,538.74,538.74,1590796, 0000
Shimiyaee,d,20060108,000000,538.74,538.74,536.12,536.12,1782675, 0000
Shimiyaee,d,20060109,000000,536.12,536.17,535.12,535.12,1388608, 0000
Shimiyaee,d,20060110,000000,535.11,535.11,534.08,534.08,995981, 0000
Shimiyaee,d,20060114,000000,534.08,534.08,530.81,530.81,3009418, 0000
Shimiyaee,d,20060115,000000,530.81,530.81,530.30,530.31,1269202, 0000
Shimiyaee,d,20060116,000000,530.28,530.33,529.80,529.80,1629498, 0000
Shimiyaee,d,20060117,000000,529.75,531.08,529.75,531.08,1574575, 0000
Shimiyaee,d,20060118,000000,531.08,531.97,531.08,531.97,1777330, 0000
Shimiyaee,d,20060121,000000,531.95,531.95,531.32,531.32,1156370, 0000
Shimiyaee,d,20060122,000000,531.30,531.46,531.30,531.46,1305468, 0000
Shimiyaee,d,20060123,000000,531.42,531.42,531.01,531.01,939999, 0000
Shimiyaee,d,20060124,000000,530.99,530.99,530.77,530.77,855326, 0000
Shimiyaee,d,20060125,000000,530.78,530.78,529.90,529.90,1136356, 0000
Shimiyaee,d,20060128,000000,529.86,529.86,528.82,528.82,3616599, 0000
Shimiyaee,d,20060129,000000,528.69,531.56,528.67,531.54,3516753, 0000
Shimiyaee,d,20060130,000000,531.52,531.52,531.04,531.04,1528283, 0000
Shimiyaee,d,20060131,000000,531.04,531.04,527.71,527.71,1565186, 0000
Shimiyaee,d,20060201,000000,527.63,527.63,525.51,525.51,1579832, 0000
Shimiyaee,d,20060204,000000,525.39,525.39,522.98,522.98,733416, 0000
Shimiyaee,d,20060205,000000,522.98,522.98,517.34,517.34,2438456, 0000
Shimiyaee,d,20060206,000000,517.28,517.31,517.12,517.12,1380949, 0000
Shimiyaee,d,20060207,000000,517.15,517.15,517.03,517.03,749288, 0000
Shimiyaee,d,20060212,000000,517.04,517.04,516.63,516.63,703173, 0000
Shimiyaee,d,20060213,000000,516.63,516.63,515.89,515.89,1751925, 0000
Shimiyaee,d,20060214,000000,515.88,515.88,515.72,515.72,1603673, 0000
Shimiyaee,d,20060215,000000,515.72,515.72,515.57,515.57,1256640, 0000
Shimiyaee,d,20060218,000000,515.58,515.58,515.49,515.49,820765, 0000
Shimiyaee,d,20060219,000000,515.43,515.59,515.30,515.30,486430, 0000
Shimiyaee,d,20060220,000000,515.30,515.65,515.30,515.65,961565, 0000
Shimiyaee,d,20060221,000000,515.72,515.89,515.69,515.89,540242, 0000
Shimiyaee,d,20060222,000000,515.91,516.15,515.88,516.15,464124, 0000
Shimiyaee,d,20060225,000000,516.18,516.18,515.98,515.98,965867, 0000
Shimiyaee,d,20060226,000000,516.00,516.00,515.79,515.79,631720, 0000
Shimiyaee,d,20060227,000000,515.60,519.81,515.53,519.81,5307725, 0000
Shimiyaee,d,20060228,000000,519.82,519.82,519.53,519.53,1496784, 0000
Shimiyaee,d,20060301,000000,519.53,519.53,519.03,519.25,2105265, 0000
Shimiyaee,d,20060304,000000,519.25,519.25,518.08,518.08,1399196, 0000
Shimiyaee,d,20060305,000000,518.03,518.03,517.95,518.03,888094, 0000
Shimiyaee,d,20060306,000000,518.01,518.01,517.93,517.93,572812, 0000
Shimiyaee,d,20060307,000000,517.72,517.94,517.51,517.51,646170, 0000
Shimiyaee,d,20060308,000000,517.43,517.43,517.36,517.39,406185, 0000
Shimiyaee,d,20060311,000000,517.39,517.39,516.46,516.46,487735, 0000
Shimiyaee,d,20060312,000000,515.96,515.96,515.67,515.67,774773, 0000
Shimiyaee,d,20060313,000000,515.47,515.47,514.78,514.78,769861, 0000
Shimiyaee,d,20060314,000000,514.73,514.73,514.26,514.26,669113, 0000
Shimiyaee,d,20060315,000000,514.22,514.26,514.07,514.07,243424, 0000
Shimiyaee,d,20060318,000000,514.07,514.07,507.49,507.49,1773787, 0000
Shimiyaee,d,20060319,000000,507.19,507.19,506.72,506.72,1028465, 0000
Shimiyaee,d,20060325,000000,506.71,506.71,506.71,506.71,308551, 0000
Shimiyaee,d,20060326,000000,506.71,506.71,506.71,506.71,592313, 0000
Shimiyaee,d,20060327,000000,506.33,506.33,506.33,506.33,754042, 0000
Shimiyaee,d,20060328,000000,506.39,506.39,506.39,506.39,832537, 0000
Shimiyaee,d,20060403,000000,506.36,506.37,506.13,506.13,999637, 0000
Shimiyaee,d,20060404,000000,506.00,506.00,505.77,505.77,1161609, 0000
Shimiyaee,d,20060405,000000,505.65,505.65,505.65,505.65,1024205, 0000
Shimiyaee,d,20060408,000000,505.42,505.42,505.42,505.42,934452, 0000
Shimiyaee,d,20060409,000000,505.52,505.65,505.29,505.65,1589461, 0000
Shimiyaee,d,20060410,000000,505.29,505.29,504.81,504.81,2401308, 0000
Shimiyaee,d,20060411,000000,504.50,504.50,504.09,504.09,945554, 0000
Shimiyaee,d,20060412,000000,503.91,503.91,503.64,503.64,993988, 0000
Shimiyaee,d,20060415,000000,503.58,503.58,503.51,503.51,938439, 0000
Shimiyaee,d,20060417,000000,503.51,503.51,503.48,503.49,647513, 0000
Shimiyaee,d,20060418,000000,503.45,503.45,503.14,503.32,703431, 0000
Shimiyaee,d,20060419,000000,503.22,503.22,502.94,502.94,1283754, 0000
Shimiyaee,d,20060422,000000,502.97,502.97,502.70,502.70,240746, 0000
Shimiyaee,d,20060423,000000,502.64,502.64,502.50,502.50,1632504, 0000
Shimiyaee,d,20060424,000000,502.04,502.08,501.96,502.08,392099, 0000
Shimiyaee,d,20060425,000000,502.08,502.23,502.08,502.23,207208, 0000
Shimiyaee,d,20060426,000000,502.24,502.37,502.23,502.37,156958, 0000
Shimiyaee,d,20060429,000000,502.34,502.46,502.34,502.46,436872, 0000
Shimiyaee,d,20060430,000000,502.45,502.45,502.43,502.43,206600, 0000
Shimiyaee,d,20060501,000000,502.41,502.54,502.41,502.54,312534, 0000
Shimiyaee,d,20060502,000000,502.51,502.62,502.50,502.62,309126, 0000
Shimiyaee,d,20060503,000000,502.65,502.96,502.65,502.89,842279, 0000
Shimiyaee,d,20060506,000000,502.90,502.92,502.90,502.92,373725, 0000
Shimiyaee,d,20060507,000000,502.93,503.31,502.93,503.31,734535, 0000
Shimiyaee,d,20060508,000000,503.31,503.37,503.31,503.35,191933, 0000
Shimiyaee,d,20060509,000000,503.36,503.36,503.30,503.30,127443, 0000
Shimiyaee,d,20060510,000000,503.30,504.39,503.20,504.39,3224127, 0000
Shimiyaee,d,20060513,000000,504.48,504.57,504.48,504.57,919367, 0000
Shimiyaee,d,20060514,000000,504.54,504.73,504.53,504.73,651462, 0000
Shimiyaee,d,20060515,000000,504.73,504.74,504.63,504.63,1224546, 0000
Shimiyaee,d,20060516,000000,504.66,504.71,504.52,504.52,423966, 0000
Shimiyaee,d,20060517,000000,504.56,504.58,504.46,504.46,684575, 0000
Shimiyaee,d,20060520,000000,504.45,504.58,504.45,504.58,3332746, 0000
Shimiyaee,d,20060521,000000,504.60,504.60,504.51,504.51,1500285, 0000
Shimiyaee,d,20060522,000000,504.49,504.49,504.43,504.44,465590, 0000
Shimiyaee,d,20060523,000000,504.46,504.52,504.46,504.52,669780, 0000
Shimiyaee,d,20060524,000000,504.52,504.63,504.52,504.54,594634, 0000
Shimiyaee,d,20060527,000000,504.91,504.91,504.91,504.91,616302, 0000
Shimiyaee,d,20060528,000000,505.00,505.09,505.00,505.09,1666352, 0000
Shimiyaee,d,20060529,000000,505.09,505.20,505.09,505.17,882547, 0000
Shimiyaee,d,20060530,000000,505.16,505.23,505.14,505.23,555546, 0000
Shimiyaee,d,20060531,000000,505.26,505.27,505.26,505.26,270331, 0000
Shimiyaee,d,20060603,000000,505.22,505.24,505.21,505.21,1354284, 0000
Shimiyaee,d,20060606,000000,505.19,505.26,505.19,505.24,701025, 0000
Shimiyaee,d,20060607,000000,505.27,505.38,505.27,505.28,2503528, 0000
Shimiyaee,d,20060610,000000,505.29,506.58,505.29,506.58,873791, 0000
Shimiyaee,d,20060611,000000,507.06,509.06,507.06,509.06,1742396, 0000
Shimiyaee,d,20060612,000000,509.31,511.75,509.31,511.75,3747980, 0000
Shimiyaee,d,20060613,000000,511.75,513.01,487.01,487.01,5012317, 0000
Shimiyaee,d,20060614,000000,487.03,487.85,487.03,487.85,1282419, 0000
Shimiyaee,d,20060617,000000,487.40,487.40,486.99,487.26,1450523, 0000
Shimiyaee,d,20060618,000000,487.27,487.64,487.27,487.64,5857435, 0000
Shimiyaee,d,20060619,000000,487.81,488.18,487.81,488.18,1655283, 0000
Shimiyaee,d,20060620,000000,488.29,488.69,488.29,488.69,772091, 0000
Shimiyaee,d,20060621,000000,489.31,489.32,489.27,489.32,1780458, 0000
Shimiyaee,d,20060624,000000,489.92,490.46,489.92,490.46,2514874, 0000
Shimiyaee,d,20060625,000000,490.46,490.98,490.46,490.98,2041201, 0000
Shimiyaee,d,20060626,000000,491.00,491.10,484.80,484.80,9124731, 0000
Shimiyaee,d,20060627,000000,484.95,485.04,484.91,485.04,2615305, 0000
Shimiyaee,d,20060628,000000,485.05,485.24,485.05,485.12,2396102, 0000
Shimiyaee,d,20060701,000000,485.13,485.30,485.13,485.30,829435, 0000
Shimiyaee,d,20060702,000000,485.45,485.80,485.26,485.80,2694392, 0000
Shimiyaee,d,20060703,000000,485.80,486.86,485.80,486.86,1924410, 0000
Shimiyaee,d,20060704,000000,487.36,490.76,487.36,490.76,3051090, 0000
Shimiyaee,d,20060705,000000,491.30,492.13,491.30,492.13,980590, 0000
Shimiyaee,d,20060708,000000,492.13,492.42,492.13,492.42,437446, 0000
Shimiyaee,d,20060709,000000,492.46,492.46,492.39,492.39,732482, 0000
Shimiyaee,d,20060710,000000,492.37,493.92,491.55,491.55,1648309, 0000
Shimiyaee,d,20060711,000000,491.52,491.78,491.36,491.36,959977, 0000
Shimiyaee,d,20060712,000000,491.69,494.56,491.69,494.56,3120864, 0000
Shimiyaee,d,20060715,000000,494.56,496.60,494.56,495.54,6922124, 0000
Shimiyaee,d,20060716,000000,495.43,498.46,495.43,498.46,3329452, 0000
Shimiyaee,d,20060717,000000,498.46,498.46,498.03,498.11,1401647, 0000
Shimiyaee,d,20060718,000000,497.96,497.96,497.60,497.65,924994, 0000
Shimiyaee,d,20060719,000000,497.99,498.40,497.99,498.40,2401345, 0000
Shimiyaee,d,20060722,000000,498.49,499.54,498.49,499.54,923416, 0000
Shimiyaee,d,20060723,000000,499.71,500.20,499.71,500.20,796230, 0000
Shimiyaee,d,20060724,000000,500.20,505.31,493.97,493.97,1764101, 0000
Shimiyaee,d,20060725,000000,493.48,497.84,493.48,497.84,3293792, 0000
Shimiyaee,d,20060726,000000,497.90,498.48,486.99,486.99,4862274, 0000
Shimiyaee,d,20060729,000000,486.90,487.14,486.82,487.14,1448425, 0000
Shimiyaee,d,20060730,000000,487.14,487.58,487.14,487.37,3400320, 0000
Shimiyaee,d,20060731,000000,488.08,488.08,487.77,487.87,10818516, 0000
Shimiyaee,d,20060801,000000,490.18,490.18,488.89,488.89,5194659, 0000
Shimiyaee,d,20060802,000000,488.89,489.10,488.68,488.86,1791282, 0000
Shimiyaee,d,20060805,000000,488.81,488.81,488.33,488.33,5291869, 0000
Shimiyaee,d,20060806,000000,488.05,488.05,487.04,487.04,5504079, 0000
Shimiyaee,d,20060807,000000,487.00,487.44,487.00,487.44,3550287, 0000
Shimiyaee,d,20060809,000000,487.30,487.30,487.13,487.13,2466801, 0000
Shimiyaee,d,20060812,000000,487.53,487.68,487.53,487.68,1212399, 0000
Shimiyaee,d,20060813,000000,487.70,490.32,487.70,490.32,1865299, 0000
Shimiyaee,d,20060814,000000,491.03,492.03,491.03,492.03,3816458, 0000
Shimiyaee,d,20060815,000000,492.36,492.73,492.36,492.73,3150272, 0000
Shimiyaee,d,20060816,000000,492.84,493.45,492.84,493.45,2387652, 0000
Shimiyaee,d,20060819,000000,493.48,495.89,493.48,495.89,1528486, 0000
Shimiyaee,d,20060820,000000,495.95,496.97,495.93,496.97,792022, 0000
Shimiyaee,d,20060821,000000,497.09,497.57,497.09,497.57,1083443, 0000
Shimiyaee,d,20060823,000000,497.49,497.63,497.49,497.63,1412971, 0000
Shimiyaee,d,20060826,000000,498.26,498.51,498.26,498.48,2525431, 0000
Shimiyaee,d,20060827,000000,498.75,502.61,498.75,502.61,2514548, 0000
Shimiyaee,d,20060828,000000,502.65,503.55,502.65,503.55,1668786, 0000
Shimiyaee,d,20060829,000000,503.90,504.24,503.90,504.24,3207550, 0000
Shimiyaee,d,20060830,000000,504.98,505.58,504.98,505.58,1583777, 0000
Shimiyaee,d,20060902,000000,505.82,506.62,505.82,506.62,1809388, 0000
Shimiyaee,d,20060903,000000,506.77,508.03,506.77,508.03,623453, 0000
Shimiyaee,d,20060904,000000,508.48,509.79,508.48,509.79,4081690, 0000
Shimiyaee,d,20060905,000000,510.08,511.21,510.08,511.21,2758658, 0000
Shimiyaee,d,20060906,000000,511.46,511.49,511.16,511.36,3139299, 0000
Shimiyaee,d,20060910,000000,511.41,511.49,511.00,511.00,1944395, 0000
Shimiyaee,d,20060911,000000,511.22,511.70,511.20,511.70,2292229, 0000
Shimiyaee,d,20060912,000000,511.92,512.64,511.89,512.64,4067480, 0000
Shimiyaee,d,20060913,000000,512.64,513.09,512.61,513.09,1253644, 0000
Shimiyaee,d,20060916,000000,513.10,513.68,513.10,513.68,1452711, 0000
Shimiyaee,d,20060917,000000,513.68,515.87,513.68,515.87,2938429, 0000
Shimiyaee,d,20060918,000000,515.98,519.44,515.96,519.44,2767071, 0000
Shimiyaee,d,20060919,000000,519.43,522.58,519.04,522.58,2900809, 0000
Shimiyaee,d,20060920,000000,522.53,525.79,522.45,525.79,26401623, 0000
Shimiyaee,d,20060923,000000,525.77,526.67,525.60,526.67,841445, 0000
Shimiyaee,d,20060924,000000,526.63,527.68,526.63,527.68,950780, 0000
Shimiyaee,d,20060925,000000,527.68,528.07,527.66,528.07,1090873, 0000
Shimiyaee,d,20060926,000000,528.04,531.52,527.92,531.52,1529277, 0000
Shimiyaee,d,20060927,000000,531.38,535.89,531.37,535.89,1966641, 0000
Shimiyaee,d,20060930,000000,535.86,535.86,535.59,535.59,1370847, 0000
Shimiyaee,d,20061001,000000,535.60,535.60,535.40,535.47,620101, 0000
Shimiyaee,d,20061002,000000,535.49,536.34,535.48,536.34,852985, 0000
Shimiyaee,d,20061003,000000,536.35,541.02,536.34,541.02,2562801, 0000
Shimiyaee,d,20061004,000000,541.36,545.07,541.31,545.07,1956694, 0000
Shimiyaee,d,20061007,000000,545.12,547.96,545.12,547.96,1249269, 0000
Shimiyaee,d,20061008,000000,548.12,551.84,547.89,551.73,7419443, 0000
Shimiyaee,d,20061009,000000,551.65,551.65,550.85,551.50,2477803, 0000
Shimiyaee,d,20061010,000000,548.38,548.38,547.14,547.14,3150753, 0000
Shimiyaee,d,20061011,000000,547.17,548.93,546.21,546.21,13862319, 0000
Shimiyaee,d,20061014,000000,548.33,549.15,546.04,546.04,4269668, 0000
Shimiyaee,d,20061016,000000,545.42,545.42,543.22,543.22,906604, 0000
Shimiyaee,d,20061017,000000,539.42,540.34,539.42,540.34,4587984, 0000
Shimiyaee,d,20061018,000000,540.57,543.51,540.57,543.51,2864630, 0000
Shimiyaee,d,20061021,000000,543.52,544.72,543.52,544.72,1398428, 0000
Shimiyaee,d,20061022,000000,546.76,549.86,546.76,549.86,3448386, 0000
Shimiyaee,d,20061023,000000,551.64,555.29,551.64,555.29,4941731, 0000
Shimiyaee,d,20061028,000000,556.28,556.68,556.28,556.68,3695845, 0000
Shimiyaee,d,20061029,000000,556.81,556.81,553.74,553.74,1883778, 0000
Shimiyaee,d,20061030,000000,553.73,555.75,553.73,555.75,2073395, 0000
Shimiyaee,d,20061031,000000,555.75,556.25,555.75,556.23,2324545, 0000
Shimiyaee,d,20061101,000000,560.85,560.85,560.85,560.85,3766287, 0000
Shimiyaee,d,20061104,000000,561.67,565.77,561.67,565.25,5426007, 0000
Shimiyaee,d,20061105,000000,565.22,567.21,565.22,567.21,2342879, 0000
Shimiyaee,d,20061106,000000,567.14,569.08,567.14,568.57,2996321, 0000
Shimiyaee,d,20061107,000000,568.59,573.50,568.59,573.50,3552780, 0000
Shimiyaee,d,20061108,000000,576.40,578.96,576.40,578.96,4673551, 0000
Shimiyaee,d,20061111,000000,579.50,579.65,578.04,578.04,7034961, 0000
Shimiyaee,d,20061112,000000,578.25,578.25,577.76,577.76,2203956, 0000
Shimiyaee,d,20061113,000000,577.80,577.80,577.29,577.29,1976400, 0000
Shimiyaee,d,20061114,000000,577.24,578.23,577.24,578.23,1997375, 0000
Shimiyaee,d,20061115,000000,578.22,578.69,578.22,578.69,3262790, 0000
Shimiyaee,d,20061118,000000,578.71,579.69,578.71,579.69,2444544, 0000
Shimiyaee,d,20061119,000000,579.73,580.42,579.73,580.25,1943770, 0000
Shimiyaee,d,20061120,000000,580.29,580.86,580.29,580.40,3166776, 0000
Shimiyaee,d,20061121,000000,580.41,581.46,580.16,581.46,2520234, 0000
Shimiyaee,d,20061122,000000,581.45,583.12,581.45,583.07,2032699, 0000
Shimiyaee,d,20061125,000000,582.93,582.94,582.66,582.68,3902677, 0000
Shimiyaee,d,20061126,000000,582.69,584.48,582.38,584.48,1671556, 0000
Shimiyaee,d,20061127,000000,584.48,584.48,584.25,584.26,2093318, 0000
Shimiyaee,d,20061128,000000,584.31,584.31,583.71,583.71,1606233, 0000
Shimiyaee,d,20061129,000000,583.99,585.53,583.99,585.53,1531756, 0000
Shimiyaee,d,20061202,000000,585.53,586.72,584.91,586.72,1929460, 0000
Shimiyaee,d,20061203,000000,586.71,588.65,586.07,588.65,2387652, 0000
Shimiyaee,d,20061204,000000,588.50,589.39,588.50,589.39,1400643, 0000
Shimiyaee,d,20061205,000000,589.39,589.85,589.39,589.77,1207397, 0000
Shimiyaee,d,20061206,000000,589.79,591.01,589.79,591.01,1661167, 0000
Shimiyaee,d,20061209,000000,591.16,594.86,591.07,594.86,1330027, 0000
Shimiyaee,d,20061210,000000,594.92,595.74,594.92,595.74,2776668, 0000
Shimiyaee,d,20061211,000000,596.68,598.32,596.62,598.32,4609412, 0000
Shimiyaee,d,20061212,000000,598.39,684.84,598.39,671.39,6316599, 0000
Shimiyaee,d,20061213,000000,677.39,678.21,677.39,678.21,5366757, 0000
Shimiyaee,d,20061216,000000,678.26,680.73,678.26,680.22,4651398, 0000
Shimiyaee,d,20061217,000000,680.22,680.22,675.83,675.83,3576697, 0000
Shimiyaee,d,20061218,000000,675.52,677.75,674.83,677.75,7720702, 0000
Shimiyaee,d,20061219,000000,683.10,685.76,683.10,685.76,5718416, 0000
Shimiyaee,d,20061220,000000,686.69,686.69,680.26,680.26,8052682, 0000
Shimiyaee,d,20061223,000000,680.26,680.26,678.41,679.82,2804136, 0000
Shimiyaee,d,20061224,000000,679.83,679.83,672.97,675.45,5892447, 0000
Shimiyaee,d,20061225,000000,675.40,676.61,674.06,676.61,2490888, 0000
Shimiyaee,d,20061226,000000,677.91,678.21,676.47,676.47,10505341, 0000
Shimiyaee,d,20061227,000000,675.59,677.41,675.59,676.35,5095623, 0000
Shimiyaee,d,20061230,000000,676.36,677.17,676.36,677.12,1420331, 0000
Shimiyaee,d,20070101,000000,677.13,677.13,675.32,675.32,1231400, 0000
Shimiyaee,d,20070102,000000,675.32,675.32,667.83,667.83,4746362, 0000
Shimiyaee,d,20070103,000000,667.99,667.99,666.34,666.34,5706034, 0000
Shimiyaee,d,20070106,000000,665.94,665.94,665.29,665.29,741825, 0000
Shimiyaee,d,20070107,000000,665.29,665.29,663.95,663.95,4568157, 0000
Shimiyaee,d,20070109,000000,663.92,663.92,663.19,663.19,631725, 0000
Shimiyaee,d,20070110,000000,663.19,663.19,659.61,659.61,3945340, 0000
Shimiyaee,d,20070113,000000,659.67,659.69,658.17,658.17,1393175, 0000
Shimiyaee,d,20070114,000000,658.18,658.20,658.10,658.10,648528, 0000
Shimiyaee,d,20070115,000000,658.16,658.16,657.45,657.45,556912, 0000
Shimiyaee,d,20070116,000000,657.46,657.48,656.41,656.41,862704, 0000
Shimiyaee,d,20070117,000000,656.43,656.45,655.73,655.77,1486820, 0000
Shimiyaee,d,20070120,000000,655.80,655.86,654.17,654.17,1449359, 0000
Shimiyaee,d,20070121,000000,654.11,654.11,653.89,653.89,11148853, 0000
Shimiyaee,d,20070122,000000,653.89,653.95,653.89,653.90,779795, 0000
Shimiyaee,d,20070123,000000,653.91,653.92,653.83,653.92,565285, 0000
Shimiyaee,d,20070124,000000,653.93,653.93,653.28,653.28,999430, 0000
Shimiyaee,d,20070127,000000,653.27,653.27,653.14,653.14,462123, 0000
Shimiyaee,d,20070128,000000,653.11,653.13,653.03,653.03,238589, 0000
Shimiyaee,d,20070131,000000,653.03,653.04,653.02,653.02,189171, 0000
Shimiyaee,d,20070203,000000,653.02,653.02,652.87,652.87,624343, 0000
Shimiyaee,d,20070204,000000,652.84,652.85,652.67,652.67,584958, 0000
Shimiyaee,d,20070205,000000,652.67,652.67,652.40,652.40,495014, 0000
Shimiyaee,d,20070206,000000,652.38,652.38,652.01,652.01,524419, 0000
Shimiyaee,d,20070207,000000,652.01,652.01,651.58,651.58,563840, 0000
Shimiyaee,d,20070210,000000,651.59,651.63,651.59,651.62,197075, 0000
Shimiyaee,d,20070212,000000,651.60,651.60,651.26,651.26,1376752, 0000
Shimiyaee,d,20070213,000000,651.29,651.32,651.29,651.32,368637, 0000
Shimiyaee,d,20070214,000000,651.37,651.38,651.33,651.38,479993, 0000
Shimiyaee,d,20070217,000000,651.39,651.40,651.27,651.27,260040, 0000
Shimiyaee,d,20070218,000000,651.23,651.23,651.21,651.21,1350173, 0000
Shimiyaee,d,20070219,000000,651.20,651.27,651.16,651.27,190316, 0000
Shimiyaee,d,20070220,000000,651.27,651.27,650.99,651.00,546216, 0000
Shimiyaee,d,20070221,000000,650.93,650.93,650.83,650.86,536801, 0000
Shimiyaee,d,20070224,000000,650.85,650.97,629.59,629.59,2207440, 0000
Shimiyaee,d,20070225,000000,629.61,629.61,629.57,629.57,231559, 0000
Shimiyaee,d,20070226,000000,629.57,629.57,629.56,629.57,320483, 0000
Shimiyaee,d,20070227,000000,629.59,629.59,629.59,629.59,221592, 0000
Shimiyaee,d,20070228,000000,629.71,630.01,629.71,630.01,1710814, 0000
Shimiyaee,d,20070303,000000,630.00,630.04,630.00,630.03,347447, 0000
Shimiyaee,d,20070304,000000,630.01,630.01,629.75,629.75,326071, 0000
Shimiyaee,d,20070305,000000,629.75,629.75,629.57,629.57,298276, 0000
Shimiyaee,d,20070306,000000,629.56,629.56,629.00,629.00,1065812, 0000
Shimiyaee,d,20070307,000000,628.98,628.98,628.88,628.88,377154, 0000
Shimiyaee,d,20070311,000000,628.87,628.87,628.83,628.83,278683, 0000
Shimiyaee,d,20070312,000000,628.83,628.83,578.17,578.17,1735780, 0000
Shimiyaee,d,20070313,000000,578.12,582.17,578.12,581.60,2725761, 0000
Shimiyaee,d,20070314,000000,581.43,584.40,581.41,584.27,1803857, 0000
Shimiyaee,d,20070317,000000,585.41,585.50,585.26,585.26,2777272, 0000
Shimiyaee,d,20070319,000000,585.17,585.23,585.17,585.23,962997, 0000
Shimiyaee,d,20070325,000000,585.06,585.06,584.84,584.84,216017, 0000
Shimiyaee,d,20070326,000000,584.77,584.78,584.44,584.44,1267122, 0000
Shimiyaee,d,20070327,000000,584.47,584.54,584.47,584.52,391851, 0000
Shimiyaee,d,20070328,000000,584.53,584.62,584.53,584.58,419236, 0000
Shimiyaee,d,20070331,000000,584.66,584.66,584.66,584.66,264505, 0000
Shimiyaee,d,20070403,000000,584.61,584.62,584.61,584.62,347209, 0000
Shimiyaee,d,20070404,000000,584.55,584.55,584.33,584.33,600348, 0000
Shimiyaee,d,20070407,000000,584.21,584.21,580.21,580.21,1593032, 0000
Shimiyaee,d,20070408,000000,577.31,577.59,577.30,577.59,1608822, 0000
Shimiyaee,d,20070409,000000,577.72,577.88,577.72,577.88,1219731, 0000
Shimiyaee,d,20070410,000000,577.88,577.92,577.51,577.51,761306, 0000
Shimiyaee,d,20070411,000000,577.51,577.53,577.07,577.07,740137, 0000
Shimiyaee,d,20070414,000000,577.06,577.11,576.87,576.87,759124, 0000
Shimiyaee,d,20070415,000000,576.88,576.90,576.70,576.70,610783, 0000
Shimiyaee,d,20070416,000000,576.70,576.71,576.32,576.32,459829, 0000
Shimiyaee,d,20070417,000000,576.34,576.35,576.28,576.28,928064, 0000
Shimiyaee,d,20070418,000000,576.07,576.07,575.70,575.70,769108, 0000
Shimiyaee,d,20070421,000000,575.70,575.70,575.52,575.52,454244, 0000
Shimiyaee,d,20070422,000000,575.48,575.51,575.29,575.29,1182688, 0000
Shimiyaee,d,20070423,000000,575.29,575.29,564.46,564.46,2825653, 0000
Shimiyaee,d,20070424,000000,564.04,564.04,563.72,563.72,2672657, 0000
Shimiyaee,d,20070425,000000,563.72,563.72,563.50,563.50,739394, 0000
Shimiyaee,d,20070428,000000,563.48,563.50,563.17,563.17,815707, 0000
Shimiyaee,d,20070429,000000,563.16,563.16,562.19,562.19,952776, 0000
Shimiyaee,d,20070430,000000,562.21,562.24,561.75,561.75,749160, 0000
Shimiyaee,d,20070501,000000,561.76,561.76,561.60,561.60,523029, 0000
Shimiyaee,d,20070502,000000,561.44,561.44,561.29,561.29,785408, 0000
Shimiyaee,d,20070505,000000,561.29,561.29,560.89,560.89,711750, 0000
Shimiyaee,d,20070506,000000,560.86,560.86,560.78,560.78,456657, 0000
Shimiyaee,d,20070507,000000,560.77,560.77,560.56,560.56,818905, 0000
Shimiyaee,d,20070508,000000,560.56,560.56,558.55,558.55,1177808, 0000
Shimiyaee,d,20070509,000000,558.16,558.16,556.58,556.58,875847, 0000
Shimiyaee,d,20070512,000000,556.59,556.62,556.00,556.00,503354, 0000
Shimiyaee,d,20070513,000000,555.84,555.84,555.40,555.40,1245759, 0000
Shimiyaee,d,20070514,000000,555.40,555.40,554.17,554.17,5386759, 0000
Shimiyaee,d,20070515,000000,554.22,554.22,554.13,554.13,405909, 0000
Shimiyaee,d,20070516,000000,554.22,554.22,554.09,554.09,1413219, 0000
Shimiyaee,d,20070519,000000,554.09,554.09,554.00,554.00,622584, 0000
Shimiyaee,d,20070520,000000,554.00,554.00,553.83,553.83,268944, 0000
Shimiyaee,d,20070521,000000,553.77,553.77,553.29,553.29,615890, 0000
Shimiyaee,d,20070522,000000,553.31,553.31,553.15,553.15,279559, 0000
Shimiyaee,d,20070523,000000,553.15,553.15,552.27,552.27,504927, 0000
Shimiyaee,d,20070526,000000,552.27,552.28,552.00,552.06,860454, 0000
Shimiyaee,d,20070527,000000,552.06,552.06,525.60,525.60,1203951, 0000
Shimiyaee,d,20070528,000000,525.60,525.60,524.62,524.62,908263, 0000
Shimiyaee,d,20070529,000000,524.62,524.62,524.30,524.30,878447, 0000
Shimiyaee,d,20070530,000000,524.30,524.55,524.30,524.55,2305238, 0000
Shimiyaee,d,20070602,000000,524.55,525.13,524.55,525.13,664179, 0000
Shimiyaee,d,20070603,000000,525.13,525.82,525.13,525.82,1082481, 0000
Shimiyaee,d,20070606,000000,525.82,526.33,525.82,526.33,970405, 0000
Shimiyaee,d,20070609,000000,526.33,526.37,525.80,525.80,987449, 0000
Shimiyaee,d,20070610,000000,525.80,525.80,525.15,525.16,803315, 0000
Shimiyaee,d,20070611,000000,525.16,525.16,524.62,524.62,401926, 0000
Shimiyaee,d,20070612,000000,524.62,524.62,523.88,523.90,1030098, 0000
Shimiyaee,d,20070613,000000,523.90,523.90,523.26,523.26,1260004, 0000
Shimiyaee,d,20070616,000000,523.26,523.26,523.23,523.23,94225, 0000
Shimiyaee,d,20070617,000000,523.23,523.26,522.98,522.98,263790, 0000
Shimiyaee,d,20070619,000000,522.99,522.99,522.37,522.37,382543, 0000
Shimiyaee,d,20070620,000000,522.37,522.37,521.49,521.49,421995, 0000
Shimiyaee,d,20070623,000000,521.49,521.51,521.44,521.44,178335, 0000
Shimiyaee,d,20070624,000000,521.44,521.45,515.07,515.07,822222, 0000
Shimiyaee,d,20070625,000000,515.07,515.07,514.86,514.90,459305, 0000
Shimiyaee,d,20070626,000000,514.90,514.94,509.87,509.87,1492201, 0000
Shimiyaee,d,20070627,000000,509.87,509.87,509.01,509.01,2613387, 0000
Shimiyaee,d,20070630,000000,509.01,509.01,508.36,508.36,888917, 0000
Shimiyaee,d,20070701,000000,508.36,508.36,507.45,507.46,1163889, 0000
Shimiyaee,d,20070702,000000,507.46,507.46,506.86,506.86,1575687, 0000
Shimiyaee,d,20070703,000000,506.86,506.86,506.40,506.40,2352226, 0000
Shimiyaee,d,20070704,000000,506.40,506.42,506.13,506.13,911634, 0000
Shimiyaee,d,20070707,000000,506.13,506.13,505.89,505.89,2360322, 0000
Shimiyaee,d,20070708,000000,505.89,506.35,505.89,506.34,2137601, 0000
Shimiyaee,d,20070709,000000,506.34,506.34,505.24,505.24,1789021, 0000
Shimiyaee,d,20070710,000000,505.24,505.24,505.04,505.04,2261168, 0000
Shimiyaee,d,20070711,000000,505.04,505.04,504.42,504.42,2661314, 0000
Shimiyaee,d,20070714,000000,504.42,504.45,502.44,502.44,976364, 0000
Shimiyaee,d,20070715,000000,502.44,502.60,502.44,502.45,3968726, 0000
Shimiyaee,d,20070716,000000,502.45,502.64,502.42,502.57,1650980, 0000
Shimiyaee,d,20070717,000000,502.57,502.90,501.27,501.27,2295526, 0000
Shimiyaee,d,20070718,000000,501.29,501.32,405.17,405.73,4171915, 0000
Shimiyaee,d,20070721,000000,405.73,406.14,405.72,406.14,678138, 0000
Shimiyaee,d,20070722,000000,406.14,407.77,406.14,406.99,2056924, 0000
Shimiyaee,d,20070723,000000,407.02,409.92,407.02,409.92,1869580, 0000
Shimiyaee,d,20070724,000000,409.95,411.76,409.95,411.76,1392862, 0000
Shimiyaee,d,20070725,000000,411.78,414.90,411.78,414.66,1825657, 0000
Shimiyaee,d,20070729,000000,414.66,417.86,414.65,417.86,1655164, 0000
Shimiyaee,d,20070730,000000,417.86,420.61,417.86,420.57,4533515, 0000
Shimiyaee,d,20070731,000000,420.57,421.87,420.57,421.29,2174125, 0000
Shimiyaee,d,20070801,000000,422.02,422.94,422.02,422.63,1006878, 0000
Shimiyaee,d,20070804,000000,422.63,423.32,422.63,423.32,1391785, 0000
Shimiyaee,d,20070805,000000,423.32,423.52,423.32,423.52,1234864, 0000
Shimiyaee,d,20070806,000000,423.54,424.30,423.53,424.30,1236648, 0000
Shimiyaee,d,20070807,000000,424.30,427.49,424.30,427.49,3567833, 0000
Shimiyaee,d,20070808,000000,427.50,427.53,427.26,427.45,856068, 0000
Shimiyaee,d,20070812,000000,427.45,428.01,427.45,428.01,968348, 0000
Shimiyaee,d,20070813,000000,428.01,428.40,428.01,428.40,541919, 0000
Shimiyaee,d,20070814,000000,428.40,429.02,428.40,429.02,1061310, 0000
Shimiyaee,d,20070815,000000,429.04,433.25,429.04,433.25,3341913, 0000
Shimiyaee,d,20070818,000000,433.27,433.77,432.99,432.99,1561236, 0000
Shimiyaee,d,20070819,000000,432.99,433.15,432.88,433.15,662672, 0000
Shimiyaee,d,20070820,000000,433.17,433.35,433.17,433.29,940315, 0000
Shimiyaee,d,20070821,000000,433.29,433.46,430.65,431.37,1868931, 0000
Shimiyaee,d,20070822,000000,431.37,431.43,430.74,430.74,1026776, 0000
Shimiyaee,d,20070825,000000,430.74,430.84,430.63,430.63,1031766, 0000
Shimiyaee,d,20070826,000000,430.63,430.68,430.37,430.37,15649707, 0000
Shimiyaee,d,20070827,000000,430.37,447.72,430.37,446.95,1846522, 0000
Shimiyaee,d,20070828,000000,446.95,447.07,446.03,446.03,769797, 0000
Shimiyaee,d,20070901,000000,446.03,446.12,445.78,445.78,1314372, 0000
Shimiyaee,d,20070902,000000,445.78,446.23,444.75,446.23,1945767, 0000
Shimiyaee,d,20070903,000000,446.24,448.08,446.24,448.08,1140934, 0000
Shimiyaee,d,20070904,000000,448.08,450.18,448.08,450.18,862076, 0000
Shimiyaee,d,20070905,000000,450.19,453.28,450.19,453.28,1125266, 0000
Shimiyaee,d,20070908,000000,453.31,455.78,452.87,452.89,5044993, 0000
Shimiyaee,d,20070909,000000,452.90,453.37,450.70,451.40,7084158, 0000
Shimiyaee,d,20070910,000000,451.40,451.40,447.46,447.46,3200778, 0000
Shimiyaee,d,20070911,000000,447.46,447.46,443.54,444.22,4581975, 0000
Shimiyaee,d,20070912,000000,444.22,444.22,443.73,443.94,1410339, 0000
Shimiyaee,d,20070915,000000,443.94,443.97,443.71,443.73,1472700, 0000
Shimiyaee,d,20070916,000000,443.73,445.41,441.27,441.27,1627506, 0000
Shimiyaee,d,20070917,000000,441.27,441.27,439.69,439.69,1007378, 0000
Shimiyaee,d,20070918,000000,439.69,439.69,439.29,439.29,386517, 0000
Shimiyaee,d,20070919,000000,439.29,439.76,439.22,439.76,1806942, 0000
Shimiyaee,d,20070922,000000,439.76,440.07,438.43,438.43,2118278, 0000
Shimiyaee,d,20070923,000000,438.43,438.45,437.75,437.75,704551, 0000
Shimiyaee,d,20070924,000000,437.75,438.55,437.60,438.55,883988, 0000
Shimiyaee,d,20070925,000000,438.55,438.75,438.27,438.27,1528836, 0000
Shimiyaee,d,20070926,000000,438.27,438.27,436.83,436.83,1101008, 0000
Shimiyaee,d,20070929,000000,436.83,436.86,436.67,436.68,29816753, 0000
Shimiyaee,d,20070930,000000,436.68,438.11,436.68,438.11,3059488, 0000
Shimiyaee,d,20071001,000000,438.11,440.54,438.11,440.08,1400765, 0000
Shimiyaee,d,20071002,000000,440.08,444.33,440.02,444.33,1680602, 0000
Shimiyaee,d,20071006,000000,444.36,449.13,444.36,449.13,1790457, 0000
Shimiyaee,d,20071007,000000,449.13,453.80,449.13,453.80,2634696, 0000
Shimiyaee,d,20071008,000000,453.81,457.67,453.81,457.67,3167464, 0000
Shimiyaee,d,20071009,000000,457.67,460.59,457.67,460.45,4895178, 0000
Shimiyaee,d,20071010,000000,460.45,463.67,460.45,463.67,1726891, 0000
Shimiyaee,d,20071014,000000,463.67,466.50,463.67,466.50,4074840, 0000
Shimiyaee,d,20071015,000000,466.50,469.56,466.50,467.92,5131300, 0000
Shimiyaee,d,20071016,000000,467.92,468.09,467.56,467.84,2673226, 0000
Shimiyaee,d,20071017,000000,467.84,473.28,467.84,473.28,1603634, 0000
Shimiyaee,d,20071020,000000,473.28,476.25,473.28,476.25,1348457, 0000
Shimiyaee,d,20071021,000000,476.25,479.62,476.25,478.08,3885458, 0000
Shimiyaee,d,20071022,000000,478.08,478.37,477.36,477.46,860891, 0000
Shimiyaee,d,20071023,000000,477.46,477.46,476.20,476.20,924702, 0000
Shimiyaee,d,20071024,000000,476.20,476.20,475.14,475.14,567092, 0000
Shimiyaee,d,20071027,000000,475.14,475.17,474.13,474.13,526216, 0000
Shimiyaee,d,20071028,000000,474.13,474.15,472.91,472.91,739669, 0000
Shimiyaee,d,20071029,000000,472.91,485.63,470.43,478.11,3321142, 0000
Shimiyaee,d,20071030,000000,478.12,478.51,478.02,478.24,683525, 0000
Shimiyaee,d,20071031,000000,478.23,479.07,478.23,478.84,4263770, 0000
Shimiyaee,d,20071103,000000,478.85,482.53,478.85,482.53,1041916, 0000
Shimiyaee,d,20071104,000000,482.53,486.11,482.51,482.51,5798947, 0000
Shimiyaee,d,20071105,000000,482.25,482.25,477.65,477.65,1673129, 0000
Shimiyaee,d,20071107,000000,477.65,477.66,475.12,475.12,1094253, 0000
Shimiyaee,d,20071110,000000,475.12,475.12,473.23,473.23,603599, 0000
Shimiyaee,d,20071111,000000,473.23,475.13,473.19,475.13,942098, 0000
Shimiyaee,d,20071112,000000,475.13,476.71,474.70,476.71,1801153, 0000
Shimiyaee,d,20071113,000000,476.71,478.74,476.71,478.74,1071858, 0000
Shimiyaee,d,20071114,000000,478.76,482.35,478.76,482.14,4449257, 0000
Shimiyaee,d,20071117,000000,482.14,485.94,482.14,485.03,3304819, 0000
Shimiyaee,d,20071118,000000,485.03,485.03,480.63,480.63,1527990, 0000
Shimiyaee,d,20071119,000000,480.63,481.02,480.29,481.02,1969413, 0000
Shimiyaee,d,20071120,000000,481.02,481.13,479.58,479.78,1799792, 0000
Shimiyaee,d,20071121,000000,479.78,483.48,479.74,483.48,787221, 0000
Shimiyaee,d,20071124,000000,483.50,487.19,483.49,486.76,2117690, 0000
Shimiyaee,d,20071125,000000,486.76,487.73,469.28,470.55,1731521, 0000
Shimiyaee,d,20071126,000000,470.55,470.58,466.47,466.47,1282868, 0000
Shimiyaee,d,20071127,000000,466.47,468.25,466.29,468.25,1309425, 0000
Shimiyaee,d,20071128,000000,468.25,473.39,468.24,471.44,1665754, 0000
Shimiyaee,d,20071201,000000,471.44,472.88,471.42,472.58,1399044, 0000
Shimiyaee,d,20071202,000000,472.58,472.59,468.58,468.60,1557476, 0000
Shimiyaee,d,20071203,000000,468.60,468.60,464.29,464.43,4085217, 0000
Shimiyaee,d,20071204,000000,464.42,464.71,464.29,464.71,436396, 0000
Shimiyaee,d,20071205,000000,464.71,467.81,464.70,467.81,1578454, 0000
Shimiyaee,d,20071208,000000,467.82,469.44,467.82,469.44,1028896, 0000
Shimiyaee,d,20071209,000000,469.44,472.07,469.40,472.07,3693800, 0000
Shimiyaee,d,20071210,000000,472.07,474.36,472.03,474.36,802104, 0000
Shimiyaee,d,20071211,000000,474.38,478.61,474.38,478.61,9395801, 0000
Shimiyaee,d,20071212,000000,478.62,481.08,478.56,481.08,1046701, 0000
Shimiyaee,d,20071215,000000,481.08,482.54,481.08,482.54,1210616, 0000
Shimiyaee,d,20071216,000000,482.54,485.58,481.80,485.58,2680620, 0000
Shimiyaee,d,20071217,000000,485.58,488.33,485.23,487.91,2897828, 0000
Shimiyaee,d,20071218,000000,487.91,488.93,486.98,486.98,2972213, 0000
Shimiyaee,d,20071219,000000,486.98,486.98,482.64,482.66,1692410, 0000
Shimiyaee,d,20071222,000000,482.66,482.69,478.78,478.78,1530955, 0000
Shimiyaee,d,20071223,000000,478.78,480.41,477.26,480.41,18896593, 0000
Shimiyaee,d,20071224,000000,480.41,481.45,480.40,480.93,3151780, 0000
Shimiyaee,d,20071225,000000,480.93,481.02,480.13,480.33,2017442, 0000
Shimiyaee,d,20071226,000000,480.33,486.73,480.33,486.73,3347817, 0000
Shimiyaee,d,20071230,000000,486.73,489.55,486.71,489.55,1470682, 0000
Shimiyaee,d,20071231,000000,489.55,493.49,489.55,493.49,2011504, 0000
Shimiyaee,d,20080101,000000,493.50,493.92,492.23,492.23,2317482, 0000
Shimiyaee,d,20080102,000000,492.23,492.37,492.03,492.37,2617597, 0000
Shimiyaee,d,20080105,000000,492.37,495.07,492.35,495.07,1535053, 0000
Shimiyaee,d,20080106,000000,495.07,495.08,494.42,494.42,543676, 0000
Shimiyaee,d,20080108,000000,494.42,494.42,494.07,494.17,1028260, 0000
Shimiyaee,d,20080109,000000,494.17,495.25,494.17,495.25,1205451, 0000
Shimiyaee,d,20080112,000000,495.25,495.25,491.87,491.87,1103703, 0000
Shimiyaee,d,20080113,000000,491.87,491.96,491.07,491.20,1590208, 0000
Shimiyaee,d,20080114,000000,491.20,495.18,491.20,494.20,5079041, 0000
Shimiyaee,d,20080115,000000,494.20,498.41,494.20,498.41,4778552, 0000
Shimiyaee,d,20080116,000000,498.42,501.48,498.42,501.48,2220309, 0000
Shimiyaee,d,20080120,000000,501.48,501.78,501.28,501.29,481815, 0000
Shimiyaee,d,20080121,000000,501.29,501.30,500.28,500.28,859054, 0000
Shimiyaee,d,20080122,000000,500.28,500.36,500.26,500.33,688783, 0000
Shimiyaee,d,20080123,000000,500.34,500.59,500.34,500.56,529216, 0000
Shimiyaee,d,20080126,000000,500.56,500.58,500.41,500.41,256139, 0000
Shimiyaee,d,20080127,000000,500.41,500.41,500.34,500.34,140011, 0000
Shimiyaee,d,20080128,000000,500.34,509.64,500.18,502.89,2836281, 0000
Shimiyaee,d,20080129,000000,502.89,503.24,500.82,500.82,1736375, 0000
Shimiyaee,d,20080130,000000,500.82,501.52,500.44,501.52,3295599, 0000
Shimiyaee,d,20080202,000000,501.52,501.87,501.16,501.66,1081917, 0000
Shimiyaee,d,20080203,000000,501.67,501.67,498.14,498.34,50316582, 0000
Shimiyaee,d,20080204,000000,498.34,498.88,496.22,496.22,30683486, 0000
Shimiyaee,d,20080205,000000,496.22,498.17,494.46,496.41,41169962, 0000
Shimiyaee,d,20080206,000000,494.36,495.12,490.87,494.36,36158252, 0000
Shimiyaee,d,20080209,000000,490.84,490.84,488.27,489.28,22635059, 0000
Shimiyaee,d,20080210,000000,489.25,490.79,489.25,489.95,14554721, 0000
Shimiyaee,d,20080212,000000,489.95,489.95,486.38,486.38,13006697, 0000
Shimiyaee,d,20080213,000000,486.38,486.38,483.08,483.08,5803073, 0000
Shimiyaee,d,20080216,000000,483.08,483.12,482.87,483.12,1780718, 0000
Shimiyaee,d,20080217,000000,483.12,483.15,481.37,481.37,1254262, 0000
Shimiyaee,d,20080218,000000,481.37,481.38,479.86,480.50,1949167, 0000
Shimiyaee,d,20080219,000000,480.50,482.38,480.50,480.99,4877552, 0000
Shimiyaee,d,20080220,000000,480.99,481.06,480.02,480.02,2085050, 0000
Shimiyaee,d,20080223,000000,480.02,481.54,480.01,481.40,2427698, 0000
Shimiyaee,d,20080224,000000,481.40,481.45,480.01,480.08,1657146, 0000
Shimiyaee,d,20080225,000000,480.08,480.08,478.41,478.41,1917945, 0000
Shimiyaee,d,20080226,000000,478.41,478.41,474.92,474.92,3490053, 0000
Shimiyaee,d,20080227,000000,474.92,474.92,471.97,471.97,2555353, 0000
Shimiyaee,d,20080301,000000,471.97,471.99,469.27,469.27,2517950, 0000
Shimiyaee,d,20080302,000000,469.27,469.27,468.50,468.50,1887101, 0000
Shimiyaee,d,20080303,000000,468.50,469.82,468.38,469.82,1362815, 0000
Shimiyaee,d,20080304,000000,469.83,472.97,469.83,472.78,1428577, 0000
Shimiyaee,d,20080305,000000,472.78,473.18,472.78,473.18,1132078, 0000
Shimiyaee,d,20080309,000000,473.18,473.20,471.27,471.27,2046340, 0000
Shimiyaee,d,20080310,000000,471.27,471.28,469.76,469.76,2573106, 0000
Shimiyaee,d,20080311,000000,469.76,470.20,469.76,469.76,35080753, 0000
Shimiyaee,d,20080312,000000,469.76,471.04,469.48,471.04,6549519, 0000
Shimiyaee,d,20080315,000000,471.04,471.79,470.95,471.79,127015698, 0000
Shimiyaee,d,20080316,000000,471.79,473.88,471.79,473.88,1779700, 0000
Shimiyaee,d,20080317,000000,473.88,473.92,473.16,473.16,15470971, 0000
Shimiyaee,d,20080318,000000,473.16,473.26,472.88,473.26,6704106, 0000
Shimiyaee,d,20080324,000000,473.27,473.27,472.67,472.67,159055, 0000
Shimiyaee,d,20080326,000000,472.67,472.67,472.50,472.50,84888, 0000
Shimiyaee,d,20080329,000000,472.50,472.69,472.50,472.69,165131, 0000
Shimiyaee,d,20080330,000000,472.69,472.76,472.68,472.76,271871, 0000
Shimiyaee,d,20080402,000000,472.76,472.84,472.67,472.67,237934, 0000
Shimiyaee,d,20080405,000000,472.67,472.74,472.34,472.45,954698, 0000
Shimiyaee,d,20080406,000000,472.45,473.39,472.39,473.39,2151664, 0000
Shimiyaee,d,20080407,000000,473.39,473.81,473.39,473.71,646451, 0000
Shimiyaee,d,20080408,000000,473.71,473.78,471.60,471.60,2455879, 0000
Shimiyaee,d,20080409,000000,471.60,471.69,471.60,471.63,1510956, 0000
Shimiyaee,d,20080412,000000,471.63,471.63,470.62,470.66,839799, 0000
Shimiyaee,d,20080413,000000,470.66,470.71,470.64,470.71,216828, 0000
Shimiyaee,d,20080414,000000,470.71,470.80,470.21,470.22,660069, 0000
Shimiyaee,d,20080415,000000,470.22,470.22,469.97,469.97,441031, 0000
Shimiyaee,d,20080416,000000,469.97,469.97,469.30,469.30,707819, 0000
Shimiyaee,d,20080419,000000,469.30,469.31,467.59,467.59,467457, 0000
Shimiyaee,d,20080420,000000,467.59,467.59,467.42,467.42,627354, 0000
Shimiyaee,d,20080421,000000,467.42,467.45,440.63,462.85,6321302, 0000
Shimiyaee,d,20080422,000000,462.85,462.90,461.64,461.65,9022651, 0000
Shimiyaee,d,20080423,000000,461.65,462.80,461.65,462.78,1121234, 0000
Shimiyaee,d,20080426,000000,462.78,464.09,462.78,464.09,986569, 0000
Shimiyaee,d,20080427,000000,464.09,464.18,462.75,463.11,585461, 0000
Shimiyaee,d,20080428,000000,463.11,463.21,462.03,463.14,2671965, 0000
Shimiyaee,d,20080429,000000,463.14,463.16,460.95,460.95,1456620, 0000
Shimiyaee,d,20080430,000000,460.95,460.95,459.59,459.92,3106725, 0000
Shimiyaee,d,20080503,000000,459.92,460.06,459.92,460.00,863031, 0000
Shimiyaee,d,20080504,000000,460.00,460.04,459.45,459.45,1603954, 0000
Shimiyaee,d,20080505,000000,459.46,459.46,458.80,458.80,742073, 0000
Shimiyaee,d,20080506,000000,458.80,458.80,458.37,458.68,1069443, 0000
Shimiyaee,d,20080507,000000,458.68,458.74,458.61,458.73,1510102, 0000
Shimiyaee,d,20080510,000000,458.73,458.75,458.42,458.42,803157, 0000
Shimiyaee,d,20080511,000000,458.42,458.53,458.19,458.53,2196963, 0000
Shimiyaee,d,20080512,000000,458.54,460.44,458.51,460.44,1449428, 0000
Shimiyaee,d,20080513,000000,460.44,463.87,460.44,463.87,5501564, 0000
Shimiyaee,d,20080514,000000,463.87,467.98,463.52,467.98,4022778, 0000
Shimiyaee,d,20080517,000000,467.98,467.98,467.13,467.13,1620463, 0000
Shimiyaee,d,20080518,000000,466.99,467.07,466.13,466.13,1861100, 0000
Shimiyaee,d,20080519,000000,466.13,466.21,465.94,465.94,1555338, 0000
Shimiyaee,d,20080520,000000,465.94,466.12,465.91,466.12,1738863, 0000
Shimiyaee,d,20080521,000000,466.12,469.79,466.12,469.79,1671804, 0000
Shimiyaee,d,20080524,000000,469.79,472.02,469.79,472.02,2509921, 0000
Shimiyaee,d,20080525,000000,472.02,472.02,470.84,470.95,1011929, 0000
Shimiyaee,d,20080526,000000,470.95,473.31,470.95,473.31,1792970, 0000
Shimiyaee,d,20080527,000000,473.31,479.58,473.31,479.58,5004680, 0000
Shimiyaee,d,20080528,000000,479.58,480.96,479.58,480.96,1378215, 0000
Shimiyaee,d,20080531,000000,480.96,481.12,480.02,480.02,911527, 0000
Shimiyaee,d,20080601,000000,480.02,480.02,478.71,478.71,868448, 0000
Shimiyaee,d,20080602,000000,478.72,480.72,478.69,480.72,1142229, 0000
Shimiyaee,d,20080608,000000,480.72,484.01,480.72,484.01,1589826, 0000
Shimiyaee,d,20080609,000000,484.01,491.27,484.01,491.27,1288644, 0000
Shimiyaee,d,20080610,000000,491.27,499.32,491.27,499.32,3883684, 0000
Shimiyaee,d,20080611,000000,499.32,506.32,499.32,506.32,11016920, 0000
Shimiyaee,d,20080614,000000,506.33,512.53,506.33,512.53,4038664, 0000
Shimiyaee,d,20080615,000000,512.53,514.74,512.26,514.74,81886240, 0000
Shimiyaee,d,20080616,000000,514.75,514.76,512.73,512.73,662308, 0000
Shimiyaee,d,20080617,000000,512.73,513.91,512.64,513.91,1779512, 0000
Shimiyaee,d,20080618,000000,513.91,514.68,513.87,514.68,1180710, 0000
Shimiyaee,d,20080621,000000,514.68,515.11,513.03,513.03,1047593, 0000
Shimiyaee,d,20080622,000000,513.04,513.04,506.73,509.15,8174108, 0000
Shimiyaee,d,20080623,000000,509.15,511.85,509.15,511.29,1517669, 0000
Shimiyaee,d,20080624,000000,511.29,511.29,507.15,507.15,6343586, 0000
Shimiyaee,d,20080625,000000,507.15,509.01,506.71,509.01,3687593, 0000
Shimiyaee,d,20080628,000000,509.01,509.91,509.01,509.91,1680750, 0000
Shimiyaee,d,20080629,000000,509.91,510.24,509.73,510.24,1563719, 0000
Shimiyaee,d,20080630,000000,510.24,512.21,510.24,512.21,961705, 0000
Shimiyaee,d,20080701,000000,512.21,515.12,512.20,515.12,1003330, 0000
Shimiyaee,d,20080702,000000,514.78,515.49,514.78,515.45,670058, 0000
Shimiyaee,d,20080705,000000,515.42,518.01,515.42,517.56,1660406, 0000
Shimiyaee,d,20080706,000000,517.56,518.82,517.56,518.82,2216071, 0000
Shimiyaee,d,20080707,000000,518.82,519.63,518.50,519.63,5253349, 0000
Shimiyaee,d,20080708,000000,519.63,522.17,519.63,520.27,3706690, 0000
Shimiyaee,d,20080709,000000,520.27,520.27,517.02,517.50,5512046, 0000
Shimiyaee,d,20080712,000000,517.50,517.50,517.11,517.15,1758628, 0000
Shimiyaee,d,20080713,000000,517.15,517.32,516.99,516.99,930429, 0000
Shimiyaee,d,20080714,000000,516.99,517.35,516.96,517.35,3233028, 0000
Shimiyaee,d,20080715,000000,517.35,517.61,517.33,517.60,913719, 0000
Shimiyaee,d,20080719,000000,517.62,517.75,517.62,517.75,297968, 0000
Shimiyaee,d,20080720,000000,517.75,518.15,507.20,507.20,3788354, 0000
Shimiyaee,d,20080721,000000,507.20,507.22,504.43,504.44,2121769, 0000
Shimiyaee,d,20080722,000000,504.44,506.64,504.44,506.64,1505613, 0000
Shimiyaee,d,20080723,000000,506.64,507.80,506.64,507.80,1948875, 0000
Shimiyaee,d,20080726,000000,507.80,507.82,506.59,506.59,1472499, 0000
Shimiyaee,d,20080727,000000,506.59,506.59,480.77,480.77,6445576, 0000
Shimiyaee,d,20080728,000000,480.77,480.77,472.97,477.98,5196770, 0000
Shimiyaee,d,20080729,000000,477.98,480.44,477.98,480.25,1484540, 0000
Shimiyaee,d,20080802,000000,480.25,480.25,477.80,477.86,3501432, 0000
Shimiyaee,d,20080803,000000,477.88,479.55,476.67,476.67,9528850, 0000
Shimiyaee,d,20080804,000000,476.67,477.10,476.64,477.10,1618975, 0000
Shimiyaee,d,20080805,000000,477.10,478.45,477.10,478.45,1826478, 0000
Shimiyaee,d,20080806,000000,478.47,479.38,478.27,478.99,3249335, 0000
Shimiyaee,d,20080809,000000,478.99,479.02,478.69,478.83,1426407, 0000
Shimiyaee,d,20080810,000000,478.83,478.87,477.88,477.88,3281202, 0000
Shimiyaee,d,20080811,000000,477.88,477.91,475.74,475.74,1384133, 0000
Shimiyaee,d,20080812,000000,475.74,475.74,474.31,474.31,872332, 0000
Shimiyaee,d,20080813,000000,474.31,474.63,474.19,474.24,931016, 0000
Shimiyaee,d,20080816,000000,474.24,474.76,474.24,474.76,830997, 0000
Shimiyaee,d,20080818,000000,474.76,475.11,474.76,475.06,490180, 0000
Shimiyaee,d,20080819,000000,475.08,476.02,475.07,476.02,693538, 0000
Shimiyaee,d,20080820,000000,476.02,477.54,475.98,477.54,1782108, 0000
Shimiyaee,d,20080823,000000,477.54,478.19,477.54,478.19,698442, 0000
Shimiyaee,d,20080824,000000,478.21,478.85,478.21,478.85,853891, 0000
Shimiyaee,d,20080825,000000,478.85,480.31,478.85,480.31,911392, 0000
Shimiyaee,d,20080826,000000,480.31,481.15,480.31,481.15,1931153, 0000
Shimiyaee,d,20080827,000000,481.15,481.34,481.15,481.19,674234, 0000
Shimiyaee,d,20080830,000000,481.21,481.29,480.89,481.05,476068, 0000
Shimiyaee,d,20080831,000000,481.05,481.36,481.05,481.23,617238, 0000
Shimiyaee,d,20080901,000000,481.23,481.23,478.26,478.26,2412264, 0000
Shimiyaee,d,20080902,000000,478.26,478.92,478.26,478.92,313475, 0000
Shimiyaee,d,20080903,000000,478.92,480.13,478.87,480.02,1358276, 0000
Shimiyaee,d,20080906,000000,480.02,480.05,479.75,479.75,540575, 0000
Shimiyaee,d,20080907,000000,479.75,479.75,457.91,459.94,2166367, 0000
Shimiyaee,d,20080908,000000,459.94,459.94,458.60,458.60,808558, 0000
Shimiyaee,d,20080909,000000,458.60,458.60,454.94,454.94,2294592, 0000
Shimiyaee,d,20080910,000000,454.94,454.94,450.67,450.67,5565737, 0000
Shimiyaee,d,20080913,000000,450.67,450.67,449.06,449.06,659433, 0000
Shimiyaee,d,20080914,000000,449.06,449.06,447.03,447.03,3062872, 0000
Shimiyaee,d,20080915,000000,447.03,447.25,447.01,447.19,890018, 0000
Shimiyaee,d,20080916,000000,447.19,447.94,446.71,446.71,1050827, 0000
Shimiyaee,d,20080917,000000,446.71,446.72,446.54,446.54,999866, 0000
Shimiyaee,d,20080920,000000,446.54,446.55,445.68,445.68,457334, 0000
Shimiyaee,d,20080921,000000,445.68,445.69,439.96,439.96,1272291, 0000
Shimiyaee,d,20080923,000000,439.96,443.01,438.57,443.01,7193923, 0000
Shimiyaee,d,20080924,000000,443.01,448.51,443.01,447.10,1326302, 0000
Shimiyaee,d,20080927,000000,447.11,447.13,446.77,446.77,498607, 0000
Shimiyaee,d,20080928,000000,446.77,446.84,443.68,443.68,1033193, 0000
Shimiyaee,d,20080929,000000,443.69,443.69,441.23,441.23,1453608, 0000
Shimiyaee,d,20080930,000000,441.23,441.23,439.95,440.04,2398225, 0000
Shimiyaee,d,20081004,000000,440.04,440.05,438.64,438.64,1180579, 0000
Shimiyaee,d,20081005,000000,438.65,438.66,437.12,437.12,1444673, 0000
Shimiyaee,d,20081006,000000,437.12,437.14,433.84,433.84,1795764, 0000
Shimiyaee,d,20081007,000000,433.84,433.84,431.02,431.02,1929052, 0000
Shimiyaee,d,20081008,000000,431.02,431.04,427.24,427.24,1016245, 0000
Shimiyaee,d,20081011,000000,409.21,427.26,409.21,426.50,1295344, 0000
Shimiyaee,d,20081012,000000,426.50,426.58,426.41,426.58,430596, 0000
Shimiyaee,d,20081013,000000,426.58,426.76,426.58,426.69,431986, 0000
Shimiyaee,d,20081014,000000,426.69,426.69,425.28,425.28,886411, 0000
Shimiyaee,d,20081015,000000,425.28,425.28,425.15,425.16,205634, 0000
Shimiyaee,d,20081018,000000,425.16,425.54,425.10,425.50,330668, 0000
Shimiyaee,d,20081019,000000,425.51,426.50,423.85,423.85,1078422, 0000
Shimiyaee,d,20081020,000000,423.85,423.89,423.79,423.79,310721, 0000
Shimiyaee,d,20081021,000000,423.79,423.84,419.59,420.98,1017884, 0000
Shimiyaee,d,20081022,000000,420.98,421.03,415.88,415.88,597468, 0000
Shimiyaee,d,20081026,000000,415.88,415.88,413.50,413.50,383916, 0000
Shimiyaee,d,20081027,000000,413.50,413.50,411.08,411.09,1368762, 0000
Shimiyaee,d,20081028,000000,411.09,411.13,408.81,408.81,758124, 0000
Shimiyaee,d,20081029,000000,408.81,408.84,406.21,406.21,813979, 0000
Shimiyaee,d,20081101,000000,406.21,406.21,402.81,402.81,482968, 0000
Shimiyaee,d,20081102,000000,402.81,402.81,402.64,402.66,488599, 0000
Shimiyaee,d,20081103,000000,402.66,402.71,402.65,402.71,76363, 0000
Shimiyaee,d,20081104,000000,402.71,402.71,401.87,401.87,541541, 0000
Shimiyaee,d,20081105,000000,401.87,401.87,394.18,394.18,4371044, 0000
Shimiyaee,d,20081108,000000,394.18,394.25,392.97,392.97,3763085, 0000
Shimiyaee,d,20081109,000000,392.97,393.06,391.54,391.54,1851149, 0000
Shimiyaee,d,20081110,000000,391.54,391.76,391.54,391.57,1683586, 0000
Shimiyaee,d,20081111,000000,391.57,391.75,391.45,391.46,456774, 0000
Shimiyaee,d,20081112,000000,391.46,391.83,391.46,391.78,959467, 0000
Shimiyaee,d,20081115,000000,391.78,391.84,391.22,391.22,2266806, 0000
Shimiyaee,d,20081116,000000,391.22,391.47,390.75,390.77,884214, 0000
Shimiyaee,d,20081117,000000,390.78,390.95,390.51,390.51,1805237, 0000
Shimiyaee,d,20081118,000000,390.51,390.72,390.11,390.11,3509195, 0000
Shimiyaee,d,20081119,000000,390.11,390.11,389.64,389.64,812350, 0000
Shimiyaee,d,20081122,000000,389.64,389.65,383.93,383.93,478015, 0000
Shimiyaee,d,20081123,000000,383.93,383.95,377.04,377.04,976352, 0000
Shimiyaee,d,20081124,000000,377.04,377.05,371.67,371.67,636767, 0000
Shimiyaee,d,20081125,000000,371.67,371.67,365.52,365.52,965477, 0000
Shimiyaee,d,20081126,000000,365.52,365.52,359.56,359.56,1131402, 0000
Shimiyaee,d,20081129,000000,359.56,359.62,359.53,359.53,294673, 0000
Shimiyaee,d,20081130,000000,359.53,359.53,353.42,353.42,939877, 0000
Shimiyaee,d,20081201,000000,353.42,353.43,347.54,347.57,1427471, 0000
Shimiyaee,d,20081202,000000,347.57,347.58,341.79,341.79,903352, 0000
Shimiyaee,d,20081203,000000,341.80,341.85,336.21,336.21,1673228, 0000
Shimiyaee,d,20081206,000000,330.80,330.80,330.80,330.80,1043498, 0000
Shimiyaee,d,20081207,000000,331.00,331.00,329.50,329.50,1031361, 0000
Shimiyaee,d,20081208,000000,329.50,329.50,319.80,319.80,432008, 0000
Shimiyaee,d,20081210,000000,319.80,319.80,315.80,315.90,228326, 0000
Shimiyaee,d,20081213,000000,315.90,315.90,312.10,312.10,421547, 0000
Shimiyaee,d,20081214,000000,312.10,312.10,308.40,308.40,389260, 0000
Shimiyaee,d,20081215,000000,308.40,308.40,304.70,304.70,180231, 0000
Shimiyaee,d,20081216,000000,304.70,304.70,303.70,303.70,404017, 0000
Shimiyaee,d,20081220,000000,303.70,303.70,300.20,300.20,152870, 0000
Shimiyaee,d,20081221,000000,300.20,300.20,300.00,300.00,284119, 0000
Shimiyaee,d,20081222,000000,300.00,300.00,296.60,296.60,180852, 0000
Shimiyaee,d,20081223,000000,296.60,296.60,293.20,293.20,157911, 0000
Shimiyaee,d,20081224,000000,293.20,293.20,292.70,292.70,242545, 0000
Shimiyaee,d,20081227,000000,292.70,292.70,289.50,289.50,246169, 0000
Shimiyaee,d,20081228,000000,289.50,289.50,286.40,286.40,797745, 0000
Shimiyaee,d,20081229,000000,286.40,286.40,285.40,285.40,3511931, 0000
Shimiyaee,d,20081230,000000,285.40,285.40,285.00,285.00,636322, 0000
Shimiyaee,d,20081231,000000,285.00,285.00,282.10,282.10,860043, 0000
Shimiyaee,d,20090103,000000,282.10,282.10,279.30,279.40,2019041, 0000
Shimiyaee,d,20090104,000000,279.40,279.40,278.90,278.90,781445, 0000
Shimiyaee,d,20090105,000000,278.90,281.40,278.80,281.40,2200842, 0000
Shimiyaee,d,20090110,000000,281.40,281.40,280.00,280.00,714799, 0000
Shimiyaee,d,20090111,000000,280.00,280.00,279.70,279.70,1549845, 0000
Shimiyaee,d,20090112,000000,279.70,279.70,276.90,276.90,173268, 0000
Shimiyaee,d,20090113,000000,276.90,276.90,276.80,276.90,214559, 0000
Shimiyaee,d,20090114,000000,276.90,277.10,276.90,277.00,148309, 0000
Shimiyaee,d,20090117,000000,277.00,278.30,277.00,278.30,393768, 0000
Shimiyaee,d,20090118,000000,278.30,280.60,278.30,280.60,1038775, 0000
Shimiyaee,d,20090119,000000,280.60,280.90,280.60,280.90,183113, 0000
Shimiyaee,d,20090120,000000,280.90,281.00,280.80,281.00,818272, 0000
Shimiyaee,d,20090121,000000,281.00,282.40,281.00,282.40,642959, 0000
Shimiyaee,d,20090124,000000,282.40,285.00,282.10,285.00,2032158, 0000
Shimiyaee,d,20090125,000000,285.00,287.50,285.00,286.20,1686685, 0000
Shimiyaee,d,20090126,000000,286.20,286.20,286.00,286.00,471719, 0000
Shimiyaee,d,20090127,000000,286.00,286.10,285.30,286.10,742790, 0000
Shimiyaee,d,20090128,000000,286.10,287.30,286.10,286.10,2627099, 0000
Shimiyaee,d,20090131,000000,286.10,287.70,286.10,287.70,593848, 0000
Shimiyaee,d,20090201,000000,287.70,287.90,287.70,287.90,456793, 0000
Shimiyaee,d,20090202,000000,287.90,287.90,287.90,287.90,333438, 0000
Shimiyaee,d,20090203,000000,287.90,287.90,286.80,286.80,1485917, 0000
Shimiyaee,d,20090204,000000,286.80,286.80,283.70,283.70,1018786, 0000
Shimiyaee,d,20090207,000000,283.70,283.80,283.70,283.80,487175, 0000
Shimiyaee,d,20090208,000000,283.80,283.90,283.80,283.90,1131432, 0000
Shimiyaee,d,20090209,000000,283.90,283.90,283.80,283.80,813611, 0000
Shimiyaee,d,20090211,000000,283.80,283.80,283.80,283.80,328441, 0000
Shimiyaee,d,20090214,000000,283.80,283.80,283.40,283.40,524248, 0000
Shimiyaee,d,20090215,000000,283.40,283.40,283.30,283.30,355524, 0000
Shimiyaee,d,20090217,000000,283.30,283.30,283.10,283.10,355191, 0000
Shimiyaee,d,20090218,000000,283.10,283.10,282.70,282.70,138743, 0000
Shimiyaee,d,20090221,000000,282.70,282.70,282.50,282.50,181614, 0000
Shimiyaee,d,20090222,000000,282.50,282.50,282.50,282.50,275706, 0000
Shimiyaee,d,20090223,000000,282.50,282.70,272.60,274.50,510053, 0000
Shimiyaee,d,20090225,000000,274.50,274.50,274.00,274.00,345493, 0000
Shimiyaee,d,20090228,000000,274.00,274.00,273.50,273.50,370469, 0000
Shimiyaee,d,20090301,000000,273.50,273.60,273.30,273.30,950281, 0000
Shimiyaee,d,20090302,000000,273.30,273.30,273.20,273.20,248878, 0000
Shimiyaee,d,20090303,000000,273.20,273.20,272.10,272.40,554034, 0000
Shimiyaee,d,20090304,000000,272.40,272.40,272.30,272.30,361933, 0000
Shimiyaee,d,20090307,000000,272.30,272.30,254.50,254.50,424008, 0000
Shimiyaee,d,20090308,000000,254.50,254.50,253.70,253.70,654027, 0000
Shimiyaee,d,20090309,000000,253.70,253.70,253.40,253.40,204972, 0000
Shimiyaee,d,20090310,000000,253.40,253.40,251.70,251.70,792818, 0000
Shimiyaee,d,20090311,000000,251.70,252.50,251.20,252.30,1848889, 0000
Shimiyaee,d,20090314,000000,252.30,252.90,252.30,252.90,433323, 0000
Shimiyaee,d,20090316,000000,252.90,253.80,252.90,253.80,525451, 0000
Shimiyaee,d,20090317,000000,253.80,254.30,253.40,254.30,240336, 0000
Shimiyaee,d,20090318,000000,254.30,255.00,248.90,254.70,694427, 0000
Shimiyaee,d,20090325,000000,254.70,254.80,254.70,254.80,327243, 0000
Shimiyaee,d,20090328,000000,254.80,255.20,254.70,254.70,341445, 0000
Shimiyaee,d,20090329,000000,254.70,254.80,254.70,254.80,82669, 0000
Shimiyaee,d,20090330,000000,254.80,255.60,254.80,255.60,185691, 0000
Shimiyaee,d,20090331,000000,255.60,256.90,255.60,256.90,389128, 0000
Shimiyaee,d,20090404,000000,256.90,257.70,256.80,257.70,145792, 0000
Shimiyaee,d,20090405,000000,257.70,258.70,257.70,258.70,113065, 0000
Shimiyaee,d,20090406,000000,258.70,260.10,258.70,260.10,1459490, 0000
Shimiyaee,d,20090407,000000,260.10,261.00,260.10,261.00,1203092, 0000
Shimiyaee,d,20090408,000000,261.00,262.00,260.90,262.00,329980, 0000
Shimiyaee,d,20090411,000000,262.00,263.40,261.90,263.40,754695, 0000
Shimiyaee,d,20090412,000000,263.40,264.30,263.40,264.30,610005, 0000
Shimiyaee,d,20090413,000000,264.30,266.60,264.00,266.60,619374, 0000
Shimiyaee,d,20090414,000000,266.60,267.80,266.60,267.80,245693, 0000
Shimiyaee,d,20090415,000000,267.80,270.30,267.80,270.30,514623, 0000
Shimiyaee,d,20090418,000000,270.30,270.30,270.20,270.20,196051, 0000
Shimiyaee,d,20090419,000000,270.20,273.10,270.00,273.10,3749541, 0000
Shimiyaee,d,20090420,000000,273.10,277.90,273.10,277.90,3471829, 0000
Shimiyaee,d,20090421,000000,277.90,277.90,277.10,277.30,2149145, 0000
Shimiyaee,d,20090422,000000,277.30,277.60,277.30,277.60,1329034, 0000
Shimiyaee,d,20090425,000000,277.60,279.00,277.60,279.00,1461417, 0000
Shimiyaee,d,20090426,000000,279.00,280.80,279.00,280.80,958364, 0000
Shimiyaee,d,20090427,000000,280.80,282.00,280.80,282.00,434023, 0000
Shimiyaee,d,20090428,000000,282.00,283.30,282.00,283.30,381682, 0000
Shimiyaee,d,20090429,000000,283.30,285.40,283.20,285.40,634293, 0000
Shimiyaee,d,20090502,000000,285.40,286.70,285.40,286.70,1034438, 0000
Shimiyaee,d,20090503,000000,286.70,288.00,286.70,288.00,1332781, 0000
Shimiyaee,d,20090504,000000,288.00,288.70,288.00,288.70,717771, 0000
Shimiyaee,d,20090505,000000,288.70,291.80,288.70,291.80,375114, 0000
Shimiyaee,d,20090506,000000,291.80,291.80,291.70,291.70,71600, 0000
Shimiyaee,d,20090509,000000,291.70,292.20,291.70,292.20,68931, 0000
Shimiyaee,d,20090510,000000,292.20,293.40,292.20,293.40,1397052, 0000
Shimiyaee,d,20090511,000000,293.40,294.80,293.30,294.80,953095, 0000
Shimiyaee,d,20090512,000000,294.80,295.30,294.80,295.30,270199, 0000
Shimiyaee,d,20090513,000000,295.30,299.50,295.30,299.50,2771078, 0000
Shimiyaee,d,20090516,000000,299.50,302.00,299.50,302.00,842944, 0000
Shimiyaee,d,20090517,000000,302.00,304.30,302.00,304.30,779152, 0000
Shimiyaee,d,20090518,000000,304.30,308.30,304.30,308.30,1080635, 0000
Shimiyaee,d,20090519,000000,308.30,312.70,308.30,312.60,4218955, 0000
Shimiyaee,d,20090520,000000,312.60,316.60,312.60,316.60,1529964, 0000
Shimiyaee,d,20090523,000000,316.60,333.10,316.60,333.10,6811498, 0000
Shimiyaee,d,20090524,000000,333.10,333.50,330.30,330.30,2126796, 0000
Shimiyaee,d,20090525,000000,330.30,330.80,330.00,330.00,4094866, 0000
Shimiyaee,d,20090526,000000,330.00,331.30,330.00,331.20,2661018, 0000
Shimiyaee,d,20090527,000000,331.20,333.60,331.20,333.60,2547919, 0000
Shimiyaee,d,20090530,000000,333.60,339.20,333.60,339.20,3262674, 0000
Shimiyaee,d,20090531,000000,339.20,340.70,339.20,340.70,2205294, 0000
Shimiyaee,d,20090601,000000,340.70,345.40,340.70,345.40,2372347, 0000
Shimiyaee,d,20090602,000000,345.40,350.20,345.40,350.20,2541369, 0000
Shimiyaee,d,20090603,000000,350.20,351.00,350.20,351.00,1562606, 0000
Shimiyaee,d,20090606,000000,351.00,356.00,351.00,356.00,10345626, 0000
Shimiyaee,d,20090607,000000,356.00,364.20,355.70,363.80,2742126, 0000
Shimiyaee,d,20090608,000000,363.80,364.90,363.80,364.90,875486, 0000
Shimiyaee,d,20090609,000000,364.90,368.90,364.90,368.20,2263069, 0000
Shimiyaee,d,20090610,000000,368.20,371.50,368.20,371.50,2314735, 0000
Shimiyaee,d,20090613,000000,371.50,371.50,367.10,367.20,4110032, 0000
Shimiyaee,d,20090614,000000,367.20,367.20,362.40,362.40,3047307, 0000
Shimiyaee,d,20090615,000000,362.40,362.40,361.70,361.90,1376320, 0000
Shimiyaee,d,20090616,000000,361.90,361.90,358.50,358.60,1013337, 0000
Shimiyaee,d,20090617,000000,358.60,358.90,358.40,358.90,1152762, 0000
Shimiyaee,d,20090620,000000,358.90,359.60,358.90,359.60,439210, 0000
Shimiyaee,d,20090621,000000,359.60,359.60,358.50,358.50,547873, 0000
Shimiyaee,d,20090622,000000,358.50,359.50,357.60,359.50,2158742, 0000
Shimiyaee,d,20090623,000000,359.50,361.40,359.50,361.00,1073790, 0000
Shimiyaee,d,20090624,000000,361.00,365.60,361.00,365.50,1548630, 0000
Shimiyaee,d,20090627,000000,365.50,366.50,365.50,366.30,731283, 0000
Shimiyaee,d,20090628,000000,366.30,366.40,364.50,364.50,669549, 0000
Shimiyaee,d,20090629,000000,364.50,364.70,364.10,364.30,458348, 0000
Shimiyaee,d,20090630,000000,364.30,364.80,364.30,364.70,1047104, 0000
Shimiyaee,d,20090701,000000,364.70,365.80,364.70,365.80,1239421, 0000
Shimiyaee,d,20090704,000000,365.80,367.40,365.80,367.20,1072258, 0000
Shimiyaee,d,20090705,000000,367.20,367.20,365.60,365.60,808446, 0000
Shimiyaee,d,20090707,000000,365.60,365.60,365.10,365.10,879675, 0000
Shimiyaee,d,20090711,000000,365.10,365.10,363.10,363.10,621141, 0000
Shimiyaee,d,20090712,000000,363.10,363.20,361.20,362.40,1501263, 0000
Shimiyaee,d,20090713,000000,362.40,362.40,360.40,360.40,1387803, 0000
Shimiyaee,d,20090714,000000,360.40,360.40,360.30,360.30,210329, 0000
Shimiyaee,d,20090715,000000,360.30,360.30,359.90,359.90,401128, 0000
Shimiyaee,d,20090718,000000,359.90,359.90,359.40,359.50,320206, 0000
Shimiyaee,d,20090719,000000,359.50,359.50,358.90,358.90,218431, 0000
Shimiyaee,d,20090721,000000,358.90,358.90,350.40,350.40,3659191, 0000
Shimiyaee,d,20090722,000000,350.40,350.40,349.40,349.60,1359619, 0000
Shimiyaee,d,20090725,000000,349.60,349.60,349.20,349.20,539005, 0000
Shimiyaee,d,20090726,000000,349.20,349.20,348.40,348.40,501949, 0000
Shimiyaee,d,20090727,000000,348.40,348.40,347.70,347.70,373294, 0000
Shimiyaee,d,20090728,000000,347.70,347.70,346.20,346.60,1457330, 0000
Shimiyaee,d,20090729,000000,346.60,346.60,345.80,346.10,847268, 0000
Shimiyaee,d,20090801,000000,346.10,355.00,345.70,350.00,2183602, 0000
Shimiyaee,d,20090802,000000,350.00,350.00,347.80,347.80,907008, 0000
Shimiyaee,d,20090803,000000,347.80,347.80,343.40,343.40,1275509, 0000
Shimiyaee,d,20090804,000000,343.40,354.00,343.30,353.20,9628881, 0000
Shimiyaee,d,20090805,000000,353.20,356.10,353.20,356.10,2202771, 0000
Shimiyaee,d,20090808,000000,356.10,357.70,356.10,357.70,882421, 0000
Shimiyaee,d,20090809,000000,357.70,358.50,357.70,358.50,701472, 0000
Shimiyaee,d,20090810,000000,358.50,363.40,358.50,363.00,2058961, 0000
Shimiyaee,d,20090811,000000,363.00,363.10,362.90,362.90,917694, 0000
Shimiyaee,d,20090812,000000,362.90,364.90,362.80,364.70,1274301, 0000
Shimiyaee,d,20090815,000000,364.70,367.30,364.70,367.10,1354131, 0000
Shimiyaee,d,20090816,000000,367.10,370.30,367.10,370.00,1270124, 0000
Shimiyaee,d,20090817,000000,370.00,371.40,370.00,371.30,2971905, 0000
Shimiyaee,d,20090818,000000,371.30,371.40,371.30,371.30,1038952, 0000
Shimiyaee,d,20090819,000000,371.30,371.30,370.90,370.90,1183287, 0000
Shimiyaee,d,20090822,000000,370.90,373.40,370.90,373.40,898412, 0000
Shimiyaee,d,20090823,000000,373.40,375.60,373.40,375.60,2089574, 0000
Shimiyaee,d,20090824,000000,375.60,382.40,375.60,382.40,2398100, 0000
Shimiyaee,d,20090825,000000,382.40,385.90,382.40,384.70,2373610, 0000
Shimiyaee,d,20090826,000000,384.70,389.00,384.70,389.00,2345086, 0000
Shimiyaee,d,20090829,000000,389.00,394.50,389.00,394.10,32122593, 0000
Shimiyaee,d,20090830,000000,394.10,395.00,391.10,391.10,2482656, 0000
Shimiyaee,d,20090831,000000,391.10,392.20,390.50,392.20,2207075, 0000
Shimiyaee,d,20090901,000000,392.20,394.10,391.90,394.00,2584229, 0000
Shimiyaee,d,20090902,000000,394.00,396.20,394.00,396.20,2461499, 0000
Shimiyaee,d,20090905,000000,396.20,397.80,396.00,397.70,1833496, 0000
Shimiyaee,d,20090906,000000,397.70,399.60,397.70,398.60,3153542, 0000
Shimiyaee,d,20090907,000000,398.60,399.20,398.20,398.30,1446720, 0000
Shimiyaee,d,20090908,000000,398.30,401.80,398.30,401.80,1423211, 0000
Shimiyaee,d,20090909,000000,401.80,403.40,401.80,403.40,1624204, 0000
Shimiyaee,d,20090912,000000,403.40,403.40,403.40,403.40,26613, 0000
Shimiyaee,d,20090913,000000,403.40,404.10,403.40,404.00,1411084, 0000
Shimiyaee,d,20090914,000000,404.00,404.50,403.70,403.70,2804125, 0000
Shimiyaee,d,20090915,000000,403.70,403.80,402.00,402.00,1982661, 0000
Shimiyaee,d,20090916,000000,402.00,402.80,401.90,402.40,1412637, 0000
Shimiyaee,d,20090919,000000,402.40,402.40,401.00,401.00,2498087, 0000
Shimiyaee,d,20090920,000000,401.00,401.00,401.00,401.00,0, 0000
Shimiyaee,d,20090921,000000,401.00,401.00,400.20,400.20,56571446, 0000
Shimiyaee,d,20090922,000000,400.20,400.40,400.20,400.40,8747239, 0000
Shimiyaee,d,20090923,000000,400.40,401.50,400.40,401.50,1450495, 0000
Shimiyaee,d,20090926,000000,401.50,402.00,401.50,401.90,2148824, 0000
Shimiyaee,d,20090927,000000,401.90,401.90,401.20,401.20,1067241, 0000
Shimiyaee,d,20090928,000000,401.20,401.60,400.60,400.60,1396199, 0000
Shimiyaee,d,20090929,000000,400.60,400.60,400.20,400.20,901945, 0000
Shimiyaee,d,20090930,000000,400.20,400.20,400.10,400.20,712709, 0000
Shimiyaee,d,20091003,000000,400.20,404.50,400.20,404.50,1708858, 0000
Shimiyaee,d,20091004,000000,404.50,406.40,404.50,406.40,1802476, 0000
Shimiyaee,d,20091005,000000,406.40,407.40,406.40,407.40,2215791, 0000
Shimiyaee,d,20091006,000000,407.40,408.00,407.40,408.00,1919432, 0000
Shimiyaee,d,20091007,000000,408.00,410.90,408.00,410.90,1009910, 0000
Shimiyaee,d,20091010,000000,410.90,412.20,410.90,412.20,1405905, 0000
Shimiyaee,d,20091011,000000,412.20,412.30,412.10,412.20,1386945, 0000
Shimiyaee,d,20091012,000000,412.20,412.20,411.60,411.60,585055, 0000
Shimiyaee,d,20091013,000000,411.60,417.20,411.10,417.20,4850891, 0000
Shimiyaee,d,20091017,000000,417.20,420.60,417.20,420.60,4997122, 0000
Shimiyaee,d,20091018,000000,420.60,422.80,420.60,422.80,1075818, 0000
Shimiyaee,d,20091019,000000,422.80,423.60,422.70,423.60,1193083, 0000
Shimiyaee,d,20091020,000000,423.60,425.20,423.60,425.20,1280877, 0000
Shimiyaee,d,20091021,000000,425.20,433.30,425.20,431.70,8441854, 0000
Shimiyaee,d,20091024,000000,431.70,434.10,431.70,434.00,9611857, 0000
Shimiyaee,d,20091025,000000,434.00,447.50,434.00,443.50,5007526, 0000
Shimiyaee,d,20091026,000000,443.50,443.50,442.50,442.80,1759196, 0000
Shimiyaee,d,20091027,000000,442.80,443.50,442.80,443.20,5004056, 0000
Shimiyaee,d,20091028,000000,443.20,446.80,443.10,446.80,1704243, 0000
Shimiyaee,d,20091031,000000,446.80,450.70,446.80,450.70,922974, 0000
Shimiyaee,d,20091101,000000,450.70,456.30,450.70,456.30,2125261, 0000
Shimiyaee,d,20091102,000000,456.30,462.10,456.30,461.60,3350213, 0000
Shimiyaee,d,20091103,000000,461.60,461.60,461.20,461.50,734286, 0000
Shimiyaee,d,20091104,000000,461.50,464.10,461.40,464.10,636397, 0000
Shimiyaee,d,20091107,000000,464.10,464.10,463.70,464.10,1171520, 0000
Shimiyaee,d,20091108,000000,464.10,464.50,464.10,464.10,992160, 0000
Shimiyaee,d,20091109,000000,464.10,464.10,463.20,463.20,550475, 0000
Shimiyaee,d,20091110,000000,463.20,463.20,455.40,455.40,1343658, 0000
Shimiyaee,d,20091111,000000,455.40,455.40,453.50,453.70,2103711, 0000
Shimiyaee,d,20091114,000000,453.70,454.40,452.80,452.80,1042633, 0000
Shimiyaee,d,20091115,000000,452.80,453.00,451.50,451.50,636121, 0000
Shimiyaee,d,20091116,000000,451.50,451.70,450.50,450.50,2349088, 0000
Shimiyaee,d,20091117,000000,450.50,450.80,449.00,449.00,2661746, 0000
Shimiyaee,d,20091118,000000,449.00,449.00,446.50,446.50,1972456, 0000
Shimiyaee,d,20091121,000000,446.50,446.50,440.90,440.90,2175353, 0000
Shimiyaee,d,20091122,000000,440.90,440.90,432.70,432.70,2370797, 0000
Shimiyaee,d,20091123,000000,432.70,432.70,431.50,431.60,1400331, 0000
Shimiyaee,d,20091124,000000,431.60,436.00,431.60,436.00,882090, 0000
Shimiyaee,d,20091125,000000,436.00,438.60,436.00,438.60,777697, 0000
Shimiyaee,d,20091129,000000,438.60,438.80,434.50,434.50,1147915, 0000
Shimiyaee,d,20091130,000000,434.50,434.50,422.50,422.50,1053536, 0000
Shimiyaee,d,20091201,000000,422.50,422.80,422.50,422.80,24502377, 0000
Shimiyaee,d,20091202,000000,422.80,424.90,422.80,424.90,883304, 0000
Shimiyaee,d,20091205,000000,424.90,425.10,424.90,425.10,206002, 0000
Shimiyaee,d,20091207,000000,425.10,428.50,424.80,428.50,808396, 0000
Shimiyaee,d,20091208,000000,428.50,429.10,428.50,429.10,790023, 0000
Shimiyaee,d,20091209,000000,429.10,429.20,428.20,428.20,1067157, 0000
Shimiyaee,d,20091212,000000,428.20,428.20,425.50,425.50,879586, 0000
Shimiyaee,d,20091213,000000,425.50,425.50,418.70,418.70,815502, 0000
Shimiyaee,d,20091214,000000,418.70,418.70,417.30,417.30,313181, 0000
Shimiyaee,d,20091215,000000,417.30,417.30,416.10,416.10,382832, 0000
Shimiyaee,d,20091216,000000,416.10,416.10,413.30,413.30,1527296, 0000
Shimiyaee,d,20091219,000000,413.30,414.20,413.30,414.20,407956, 0000
Shimiyaee,d,20091220,000000,414.20,414.50,413.50,414.00,805385, 0000
Shimiyaee,d,20091221,000000,414.00,414.00,412.80,412.80,874929, 0000
Shimiyaee,d,20091222,000000,412.80,412.80,411.60,411.60,438222, 0000
Shimiyaee,d,20091223,000000,411.60,411.60,411.10,411.30,4619375, 0000
Shimiyaee,d,20091228,000000,411.30,411.40,411.10,411.10,836811, 0000
Shimiyaee,d,20091229,000000,411.10,411.30,410.80,410.80,395060, 0000
Shimiyaee,d,20091230,000000,410.80,410.90,410.40,410.40,1238672, 0000
Shimiyaee,d,20100102,000000,410.40,416.30,410.30,416.30,2066834, 0000
Shimiyaee,d,20100103,000000,416.30,417.20,416.30,417.10,1848488, 0000
Shimiyaee,d,20100104,000000,417.10,417.10,415.40,415.40,5012409, 0000
Shimiyaee,d,20100105,000000,415.40,415.50,415.00,415.10,1572264, 0000
Shimiyaee,d,20100106,000000,415.10,418.60,415.10,418.60,1738374, 0000
Shimiyaee,d,20100109,000000,418.60,426.40,418.60,426.40,2153346, 0000
Shimiyaee,d,20100110,000000,426.40,435.70,426.40,435.70,4213147, 0000
Shimiyaee,d,20100111,000000,435.70,442.90,435.70,442.90,3065410, 0000
Shimiyaee,d,20100112,000000,442.90,447.20,442.90,447.20,1860580, 0000
Shimiyaee,d,20100113,000000,447.20,447.20,445.90,445.90,1423719, 0000
Shimiyaee,d,20100116,000000,445.90,446.00,445.60,445.70,1036107, 0000
Shimiyaee,d,20100117,000000,445.70,447.00,445.70,446.90,4624618, 0000
Shimiyaee,d,20100118,000000,446.90,447.50,446.80,447.30,1287735, 0000
Shimiyaee,d,20100119,000000,447.30,449.50,447.30,449.20,2560884, 0000
Shimiyaee,d,20100120,000000,449.20,449.20,448.50,448.50,841644, 0000
Shimiyaee,d,20100123,000000,448.50,448.80,448.10,448.80,1622486, 0000
Shimiyaee,d,20100124,000000,448.80,451.90,448.80,451.90,2095643, 0000
Shimiyaee,d,20100125,000000,451.90,452.00,451.60,451.60,875917, 0000
Shimiyaee,d,20100126,000000,451.60,451.70,451.30,451.30,1062483, 0000
Shimiyaee,d,20100127,000000,451.30,451.40,450.90,451.20,878592, 0000
Shimiyaee,d,20100130,000000,451.20,451.20,450.50,450.50,768905, 0000
Shimiyaee,d,20100131,000000,450.50,450.60,443.80,443.80,2112284, 0000
Shimiyaee,d,20100201,000000,443.80,443.80,443.60,443.80,794127, 0000
Shimiyaee,d,20100202,000000,443.80,444.60,443.80,444.60,1917222, 0000
Shimiyaee,d,20100203,000000,444.60,447.70,444.60,447.50,1923370, 0000
Shimiyaee,d,20100206,000000,447.50,447.90,447.50,447.50,1135987, 0000
Shimiyaee,d,20100207,000000,447.50,447.60,446.90,446.90,917398, 0000
Shimiyaee,d,20100208,000000,446.90,447.00,446.90,446.90,609208, 0000
Shimiyaee,d,20100209,000000,446.90,447.30,446.90,446.90,769534, 0000
Shimiyaee,d,20100210,000000,446.90,447.20,446.80,447.20,1797403, 0000
Shimiyaee,d,20100214,000000,447.20,447.50,447.10,447.50,641615, 0000
Shimiyaee,d,20100216,000000,447.50,448.30,447.50,448.30,1757048, 0000
Shimiyaee,d,20100217,000000,448.30,448.60,448.30,448.50,1233327, 0000
Shimiyaee,d,20100220,000000,448.50,449.20,448.50,449.20,732790, 0000
Shimiyaee,d,20100221,000000,449.20,450.00,449.20,449.50,1718888, 0000
Shimiyaee,d,20100222,000000,449.50,449.80,449.50,449.80,855924, 0000
Shimiyaee,d,20100223,000000,449.80,449.90,449.70,449.70,788840, 0000
Shimiyaee,d,20100224,000000,449.70,449.70,449.30,449.30,1175388, 0000
Shimiyaee,d,20100227,000000,449.30,449.30,444.50,446.60,824028, 0000
Shimiyaee,d,20100228,000000,446.60,446.90,446.60,446.90,271813, 0000
Shimiyaee,d,20100301,000000,446.90,447.70,446.60,447.40,1198028, 0000
Shimiyaee,d,20100302,000000,447.40,449.30,447.40,449.30,2043258, 0000
Shimiyaee,d,20100303,000000,449.30,450.60,449.30,450.60,5491336, 0000
Shimiyaee,d,20100306,000000,450.60,451.00,450.60,451.00,2860637, 0000
Shimiyaee,d,20100307,000000,451.00,451.50,451.00,451.50,2146442, 0000
Shimiyaee,d,20100308,000000,451.50,452.20,451.50,452.20,3318327, 0000
Shimiyaee,d,20100309,000000,452.20,452.60,452.20,452.40,1044493, 0000
Shimiyaee,d,20100310,000000,452.40,453.00,452.40,453.00,2884611, 0000
Shimiyaee,d,20100313,000000,453.00,453.00,452.80,452.80,894940, 0000
Shimiyaee,d,20100314,000000,452.80,452.90,452.80,452.80,779859, 0000
Shimiyaee,d,20100315,000000,452.80,457.10,452.60,456.70,3088534, 0000
Shimiyaee,d,20100316,000000,456.70,456.90,456.50,456.50,1531844, 0000
Shimiyaee,d,20100317,000000,456.50,457.70,456.50,457.70,1983920, 0000
Shimiyaee,d,20100327,000000,457.70,459.80,457.70,459.80,956424, 0000
Shimiyaee,d,20100328,000000,459.80,462.00,459.80,462.00,2318706, 0000
Shimiyaee,d,20100329,000000,462.00,463.80,462.00,463.80,4218300, 0000
Shimiyaee,d,20100330,000000,463.80,466.20,463.80,466.20,3919639, 0000
Shimiyaee,d,20100331,000000,466.20,466.60,466.20,466.50,2090372, 0000
Shimiyaee,d,20100403,000000,466.50,468.00,466.40,468.00,2319987, 0000
Shimiyaee,d,20100404,000000,468.00,471.80,468.00,471.80,4101544, 0000
Shimiyaee,d,20100405,000000,471.80,474.50,471.80,474.40,2189565, 0000
Shimiyaee,d,20100406,000000,474.40,477.20,474.40,477.10,5914563, 0000
Shimiyaee,d,20100407,000000,477.10,478.10,477.10,478.10,2134501, 0000
Shimiyaee,d,20100410,000000,478.10,478.80,478.10,478.10,2948844, 0000
Shimiyaee,d,20100411,000000,478.10,478.60,477.90,478.10,2107109, 0000
Shimiyaee,d,20100412,000000,478.10,478.10,476.50,477.10,2607653, 0000
Shimiyaee,d,20100413,000000,477.10,478.30,457.90,457.90,8398455, 0000
Shimiyaee,d,20100414,000000,457.90,457.90,455.60,455.80,1844186, 0000
Shimiyaee,d,20100417,000000,455.80,460.80,455.60,460.80,1744244, 0000
Shimiyaee,d,20100418,000000,460.80,463.90,458.80,463.40,4001553, 0000
Shimiyaee,d,20100419,000000,463.40,463.80,463.40,463.80,2944745, 0000
Shimiyaee,d,20100420,000000,463.80,463.80,462.90,462.90,1536561, 0000
Shimiyaee,d,20100421,000000,462.90,463.20,462.90,462.90,1595662, 0000
Shimiyaee,d,20100424,000000,462.90,462.90,453.80,453.80,3165548, 0000
Shimiyaee,d,20100425,000000,453.80,453.80,448.20,449.00,4171988, 0000
Shimiyaee,d,20100426,000000,449.00,450.00,449.00,450.00,4556609, 0000
Shimiyaee,d,20100427,000000,450.00,451.90,450.00,450.60,4242128, 0000
Shimiyaee,d,20100428,000000,450.60,451.30,450.30,450.40,8588889, 0000
Shimiyaee,d,20100501,000000,450.40,451.50,450.40,450.70,1431789, 0000
Shimiyaee,d,20100502,000000,450.70,451.80,450.60,451.80,2276387, 0000
Shimiyaee,d,20100503,000000,451.80,454.50,451.80,454.30,4443959, 0000
Shimiyaee,d,20100504,000000,454.30,456.10,454.30,456.10,16801872, 0000
Shimiyaee,d,20100505,000000,456.10,457.70,456.10,457.70,22785410, 0000
Shimiyaee,d,20100508,000000,457.70,462.30,456.30,462.30,10033451, 0000
Shimiyaee,d,20100509,000000,462.30,462.80,462.20,462.80,6278339, 0000
Shimiyaee,d,20100510,000000,462.80,463.70,462.80,463.40,7384011, 0000
Shimiyaee,d,20100511,000000,463.40,464.80,463.40,464.80,7016648, 0000
Shimiyaee,d,20100512,000000,464.80,465.60,464.50,464.70,5722738, 0000
Shimiyaee,d,20100515,000000,464.70,464.70,463.90,464.00,3363242, 0000
Shimiyaee,d,20100516,000000,464.00,464.00,463.30,463.30,3256724, 0000
Shimiyaee,d,20100518,000000,463.30,463.40,462.70,462.70,5094770, 0000
Shimiyaee,d,20100519,000000,462.70,462.70,462.10,462.10,1518077, 0000
Shimiyaee,d,20100522,000000,462.10,463.40,462.00,463.40,737964, 0000
Shimiyaee,d,20100523,000000,463.40,463.50,461.60,461.60,2151708, 0000
Shimiyaee,d,20100524,000000,461.60,461.80,461.30,461.30,1786909, 0000
Shimiyaee,d,20100525,000000,461.30,461.70,461.20,461.70,2448793, 0000
Shimiyaee,d,20100526,000000,461.70,463.30,461.70,463.30,4067019, 0000
Shimiyaee,d,20100529,000000,463.30,463.40,463.10,463.10,2152865, 0000
Shimiyaee,d,20100530,000000,463.10,463.20,463.00,463.00,1369791, 0000
Shimiyaee,d,20100531,000000,463.00,463.00,462.90,462.90,644390, 0000
Shimiyaee,d,20100601,000000,462.90,462.90,462.70,462.90,778865, 0000
Shimiyaee,d,20100602,000000,462.90,463.00,462.80,463.00,880992, 0000
Shimiyaee,d,20100606,000000,463.00,467.80,463.00,467.70,1446190, 0000
Shimiyaee,d,20100607,000000,467.70,467.70,466.50,466.50,3823515, 0000
Shimiyaee,d,20100608,000000,466.50,466.50,466.10,466.10,7089891, 0000
Shimiyaee,d,20100609,000000,466.10,466.10,465.70,465.70,1231513, 0000
Shimiyaee,d,20100612,000000,465.70,465.90,465.70,465.80,310014, 0000
Shimiyaee,d,20100613,000000,465.80,465.80,465.70,465.70,1447226, 0000
Shimiyaee,d,20100614,000000,465.70,471.00,465.70,471.00,1107038, 0000
Shimiyaee,d,20100615,000000,471.00,471.60,470.70,471.60,5798344, 0000
Shimiyaee,d,20100616,000000,471.60,473.80,471.60,473.70,2359536, 0000
Shimiyaee,d,20100619,000000,473.70,476.20,473.70,476.20,3844028, 0000
Shimiyaee,d,20100620,000000,476.20,486.30,476.20,485.70,5761682, 0000
Shimiyaee,d,20100621,000000,485.70,487.80,485.70,487.50,4082402, 0000
Shimiyaee,d,20100622,000000,487.50,487.50,486.00,486.00,1528600, 0000
Shimiyaee,d,20100623,000000,486.00,486.30,486.00,486.20,1641878, 0000
Shimiyaee,d,20100627,000000,486.20,486.60,486.20,486.40,2262528, 0000
Shimiyaee,d,20100628,000000,486.40,487.20,486.40,487.20,3198971, 0000
Shimiyaee,d,20100629,000000,487.20,533.00,487.20,533.00,3326315, 0000
Shimiyaee,d,20100630,000000,533.00,541.20,533.00,540.90,1670583, 0000
Shimiyaee,d,20100703,000000,540.90,542.10,540.90,541.70,1542864, 0000
Shimiyaee,d,20100704,000000,541.70,543.60,541.70,543.20,1357518, 0000
Shimiyaee,d,20100705,000000,543.20,545.00,543.20,545.00,1832080, 0000
Shimiyaee,d,20100706,000000,545.00,547.90,544.80,547.90,3772694, 0000
Shimiyaee,d,20100707,000000,547.90,551.20,547.90,551.20,2995991, 0000
Shimiyaee,d,20100711,000000,551.20,558.60,551.20,558.60,1492526, 0000
Shimiyaee,d,20100712,000000,558.60,565.40,558.60,565.40,5156259, 0000
Shimiyaee,d,20100713,000000,565.40,566.60,565.40,566.60,1509841, 0000
Shimiyaee,d,20100714,000000,566.60,569.60,566.60,569.60,2685334, 0000
Shimiyaee,d,20100717,000000,569.60,570.10,569.60,569.60,4692410, 0000
Shimiyaee,d,20100718,000000,569.60,571.00,569.60,571.00,5151294, 0000
Shimiyaee,d,20100719,000000,571.00,580.70,571.00,580.70,3819767, 0000
Shimiyaee,d,20100720,000000,580.70,580.70,580.40,580.50,2235719, 0000
Shimiyaee,d,20100721,000000,580.50,581.20,580.50,580.60,2759564, 0000
Shimiyaee,d,20100724,000000,580.60,583.60,578.30,583.60,34907757, 0000
Shimiyaee,d,20100725,000000,583.60,589.40,583.60,589.30,4245456, 0000
Shimiyaee,d,20100726,000000,589.30,591.90,589.30,591.70,3378714, 0000
Shimiyaee,d,20100728,000000,591.70,591.90,591.50,591.50,2061275, 0000
Shimiyaee,d,20100731,000000,591.50,591.50,589.90,589.90,2137819, 0000
Shimiyaee,d,20100801,000000,589.90,590.40,589.90,589.90,1950621, 0000
Shimiyaee,d,20100802,000000,589.90,590.40,589.90,590.20,3500577, 0000
Shimiyaee,d,20100803,000000,590.20,590.40,590.20,590.40,3013285, 0000
Shimiyaee,d,20100804,000000,590.40,590.60,589.00,589.00,3868265, 0000
Shimiyaee,d,20100807,000000,589.00,596.40,589.00,596.10,6203540, 0000
Shimiyaee,d,20100808,000000,596.10,597.30,596.10,597.00,3210150, 0000
Shimiyaee,d,20100809,000000,597.00,597.00,596.20,596.20,2075015, 0000
Shimiyaee,d,20100810,000000,596.20,596.20,594.30,594.30,3540218, 0000
Shimiyaee,d,20100811,000000,594.30,596.10,594.30,596.10,4587931, 0000
Shimiyaee,d,20100814,000000,596.10,596.40,595.90,596.10,2009232, 0000
Shimiyaee,d,20100815,000000,596.10,596.10,595.10,595.10,2300180, 0000
Shimiyaee,d,20100816,000000,595.10,595.30,594.30,594.30,2287700, 0000
Shimiyaee,d,20100817,000000,594.30,594.40,593.60,593.60,3303781, 0000
Shimiyaee,d,20100818,000000,593.60,594.10,593.50,594.10,2035891, 0000
Shimiyaee,d,20100821,000000,594.10,595.90,594.10,595.90,1796200, 0000
Shimiyaee,d,20100822,000000,595.90,599.00,595.90,599.00,4485538, 0000
Shimiyaee,d,20100823,000000,599.00,600.80,599.00,600.80,4632163, 0000
Shimiyaee,d,20100824,000000,600.80,601.60,600.80,601.50,2192715, 0000
Shimiyaee,d,20100825,000000,601.50,603.00,589.30,589.40,11325327, 0000
Shimiyaee,d,20100828,000000,589.40,591.70,589.00,591.70,33857055, 0000
Shimiyaee,d,20100829,000000,591.70,599.10,591.70,599.10,3878455, 0000
Shimiyaee,d,20100830,000000,599.10,604.00,599.10,604.00,23693058, 0000
Shimiyaee,d,20100831,000000,604.00,607.20,604.00,606.60,12404328, 0000
Shimiyaee,d,20100904,000000,606.60,612.20,606.60,609.40,10944225, 0000
Shimiyaee,d,20100905,000000,609.40,612.80,609.40,612.80,9229419, 0000
Shimiyaee,d,20100906,000000,612.80,613.20,610.20,610.20,7839247, 0000
Shimiyaee,d,20100907,000000,610.20,610.60,605.30,605.30,7257391, 0000
Shimiyaee,d,20100908,000000,605.30,608.10,605.30,608.10,10786507, 0000
Shimiyaee,d,20100912,000000,608.10,617.60,608.10,617.50,4381336, 0000
Shimiyaee,d,20100913,000000,617.50,631.40,617.50,631.40,9666617, 0000
Shimiyaee,d,20100914,000000,631.40,633.20,631.40,633.00,8571780, 0000
Shimiyaee,d,20100915,000000,633.00,634.70,632.50,632.60,9702370, 0000
Shimiyaee,d,20100918,000000,632.60,637.00,632.60,636.90,7379876, 0000
Shimiyaee,d,20100919,000000,636.90,637.00,632.10,632.10,8169568, 0000
Shimiyaee,d,20100920,000000,632.10,633.20,628.00,628.00,25090720, 0000
Shimiyaee,d,20100921,000000,628.00,628.00,623.40,624.60,8693806, 0000
Shimiyaee,d,20100922,000000,624.60,625.90,624.10,624.70,2846926, 0000
Shimiyaee,d,20100925,000000,624.70,624.70,623.10,623.10,4273372, 0000
Shimiyaee,d,20100926,000000,623.10,624.60,622.20,623.60,1735440, 0000
Shimiyaee,d,20100927,000000,623.60,625.80,620.90,620.90,5161340, 0000
Shimiyaee,d,20100928,000000,620.90,630.30,620.90,630.10,5208567, 0000
Shimiyaee,d,20100929,000000,630.10,646.70,630.10,646.70,7399554, 0000
Shimiyaee,d,20101002,000000,646.70,661.10,646.70,660.30,8660824, 0000
Shimiyaee,d,20101003,000000,660.30,660.70,655.70,655.70,4690387, 0000
Shimiyaee,d,20101005,000000,655.70,658.90,655.70,656.90,4767759, 0000
Shimiyaee,d,20101006,000000,656.90,660.90,656.90,659.00,7579271, 0000
Shimiyaee,d,20101009,000000,659.00,662.00,657.90,657.90,5468035, 0000
Shimiyaee,d,20101010,000000,657.90,661.20,657.90,659.80,8812406, 0000
Shimiyaee,d,20101011,000000,659.80,663.30,659.80,661.00,7432086, 0000
Shimiyaee,d,20101012,000000,661.00,667.00,661.00,663.40,7600244, 0000
Shimiyaee,d,20101013,000000,663.40,663.40,649.10,646.80,4279771, 0000
Shimiyaee,d,20101016,000000,646.80,646.80,643.20,643.20,1593876, 0000
Shimiyaee,d,20101017,000000,643.20,643.60,643.20,643.60,552360, 0000
Shimiyaee,d,20101018,000000,643.60,649.70,643.60,649.70,4162524, 0000
Shimiyaee,d,20101019,000000,649.70,658.80,649.70,655.40,3253612, 0000
Shimiyaee,d,20101020,000000,655.40,655.60,655.10,655.10,1644269, 0000
Shimiyaee,d,20101023,000000,655.10,660.00,654.80,654.40,1396223, 0000
Shimiyaee,d,20101024,000000,654.40,656.60,645.00,645.00,11984567, 0000
Shimiyaee,d,20101025,000000,645.00,645.60,643.10,643.10,10953516, 0000
Shimiyaee,d,20101026,000000,643.10,644.50,643.10,643.50,5061540, 0000
Shimiyaee,d,20101027,000000,643.50,645.40,643.50,645.40,2200756, 0000
Shimiyaee,d,20101030,000000,645.40,647.50,645.40,647.40,1552788, 0000
Shimiyaee,d,20101031,000000,647.40,647.80,647.00,647.20,1816882, 0000
Shimiyaee,d,20101101,000000,647.20,647.20,646.40,646.40,799187, 0000
Shimiyaee,d,20101102,000000,646.40,646.70,644.90,644.90,2547496, 0000
Shimiyaee,d,20101103,000000,644.90,644.90,643.60,643.80,4393063, 0000
Shimiyaee,d,20101106,000000,643.80,649.30,643.00,647.00,3208596, 0000
Shimiyaee,d,20101107,000000,647.00,648.40,647.00,648.40,4112478, 0000
Shimiyaee,d,20101108,000000,648.40,652.50,648.40,652.50,4493012, 0000
Shimiyaee,d,20101109,000000,652.50,664.30,652.50,664.30,3311056, 0000
Shimiyaee,d,20101110,000000,664.30,679.70,664.30,679.70,3943952, 0000
Shimiyaee,d,20101113,000000,679.70,689.10,679.70,689.10,4696586, 0000
Shimiyaee,d,20101114,000000,689.10,693.50,689.10,692.30,30932897, 0000
Shimiyaee,d,20101115,000000,692.30,693.30,692.30,692.60,4143627, 0000
Shimiyaee,d,20101116,000000,692.60,692.60,690.30,690.30,2211993, 0000
Shimiyaee,d,20101120,000000,690.30,690.30,687.80,687.90,1945588, 0000
Shimiyaee,d,20101121,000000,687.90,690.00,686.50,687.50,37977466, 0000
Shimiyaee,d,20101122,000000,687.50,691.60,687.50,690.80,3443611, 0000
Shimiyaee,d,20101123,000000,690.80,695.80,690.80,694.30,3935864, 0000
Shimiyaee,d,20101124,000000,694.30,701.90,694.30,701.70,4191170, 0000
Shimiyaee,d,20101127,000000,701.70,708.70,701.70,708.20,2705800, 0000
Shimiyaee,d,20101128,000000,708.20,714.90,708.20,711.10,8690388, 0000
Shimiyaee,d,20101129,000000,711.10,711.50,709.80,709.80,7305248, 0000
Shimiyaee,d,20101130,000000,709.80,709.80,698.80,699.60,7513859, 0000
Shimiyaee,d,20101201,000000,699.60,706.50,699.60,706.50,1917726, 0000
Shimiyaee,d,20101204,000000,706.50,719.50,706.50,719.50,3880911, 0000
Shimiyaee,d,20101205,000000,719.50,719.50,718.80,719.50,3274148, 0000
Shimiyaee,d,20101206,000000,719.50,724.10,719.40,723.80,8595722, 0000
Shimiyaee,d,20101207,000000,723.80,729.40,723.80,729.40,5709354, 0000
Shimiyaee,d,20101208,000000,729.40,740.10,729.40,740.10,8421884, 0000
Shimiyaee,d,20101211,000000,740.10,755.10,740.10,754.80,7974802, 0000
Shimiyaee,d,20101212,000000,754.80,763.80,754.80,762.60,10991888, 0000
Shimiyaee,d,20101213,000000,762.60,762.70,759.90,759.90,25022176, 0000
Shimiyaee,d,20101214,000000,759.90,760.50,753.70,753.70,6333909, 0000
Shimiyaee,d,20101218,000000,753.70,753.70,745.90,745.90,4148249, 0000
Shimiyaee,d,20101219,000000,745.90,745.90,744.50,744.80,1250811, 0000
Shimiyaee,d,20101220,000000,744.80,746.10,744.40,746.10,1216184, 0000
Shimiyaee,d,20101221,000000,746.10,746.70,744.60,744.60,2561049, 0000
Shimiyaee,d,20101222,000000,744.60,744.70,742.50,742.70,8497830, 0000
Shimiyaee,d,20101225,000000,742.70,745.30,742.70,745.20,1371938, 0000
Shimiyaee,d,20101226,000000,745.20,746.20,745.20,745.70,1096651, 0000
Shimiyaee,d,20101227,000000,745.70,746.30,745.70,746.10,1267814, 0000
Shimiyaee,d,20101228,000000,746.10,760.40,745.90,760.40,1081865, 0000
Shimiyaee,d,20101229,000000,760.40,760.40,745.90,746.80,2474475, 0000
Shimiyaee,d,20110101,000000,746.80,746.80,739.10,739.30,1261071, 0000
Shimiyaee,d,20110102,000000,739.30,739.30,737.50,737.50,1893280, 0000
Shimiyaee,d,20110103,000000,737.50,741.00,737.20,741.00,1827028, 0000
Shimiyaee,d,20110104,000000,741.00,748.50,741.00,748.50,5716589, 0000
Shimiyaee,d,20110105,000000,748.50,752.00,748.50,752.00,14456747, 0000
Shimiyaee,d,20110108,000000,752.00,755.40,752.00,755.40,2067232, 0000
Shimiyaee,d,20110109,000000,755.40,768.00,755.40,768.00,11879580, 0000
Shimiyaee,d,20110110,000000,768.00,779.10,768.00,776.80,2600007, 0000
Shimiyaee,d,20110111,000000,776.80,777.30,776.10,776.10,1644551, 0000
Shimiyaee,d,20110112,000000,776.10,776.30,774.70,774.70,1423512, 0000
Shimiyaee,d,20110115,000000,774.70,787.50,774.70,786.70,988890, 0000
Shimiyaee,d,20110116,000000,786.70,786.70,777.90,777.90,1145535, 0000
Shimiyaee,d,20110117,000000,777.90,781.80,777.20,781.80,2179031, 0000
Shimiyaee,d,20110118,000000,781.80,784.00,781.80,784.00,25183594, 0000
Shimiyaee,d,20110119,000000,784.00,785.90,784.00,785.90,3796826, 0000
Shimiyaee,d,20110122,000000,785.90,787.20,785.90,787.20,1818712, 0000
Shimiyaee,d,20110123,000000,787.20,787.50,786.60,787.30,2916526, 0000
Shimiyaee,d,20110124,000000,787.30,793.30,787.30,793.30,2711863, 0000
Shimiyaee,d,20110126,000000,793.30,849.70,790.90,847.60,3280938, 0000
Shimiyaee,d,20110129,000000,847.60,860.20,847.60,859.00,3223825, 0000
Shimiyaee,d,20110130,000000,859.00,860.80,859.00,860.30,2257353, 0000
Shimiyaee,d,20110131,000000,860.30,861.70,855.20,855.20,9083941, 0000
Shimiyaee,d,20110201,000000,855.20,858.50,855.20,858.50,8245211, 0000
Shimiyaee,d,20110205,000000,858.50,872.20,858.50,872.20,5705003, 0000
Shimiyaee,d,20110206,000000,872.20,874.90,872.20,872.90,14013374, 0000
Shimiyaee,d,20110207,000000,872.90,873.20,871.60,871.60,6308794, 0000
Shimiyaee,d,20110208,000000,871.60,873.30,871.60,872.80,7135548, 0000
Shimiyaee,d,20110209,000000,872.80,874.60,871.40,871.40,9329476, 0000
Shimiyaee,d,20110212,000000,871.40,871.80,867.70,867.70,18604563, 0000
Shimiyaee,d,20110213,000000,867.70,868.60,863.40,863.40,10895879, 0000
Shimiyaee,d,20110214,000000,863.40,863.70,862.90,862.90,13786651, 0000
Shimiyaee,d,20110215,000000,862.90,878.80,862.90,878.80,11499296, 0000
Shimiyaee,d,20110216,000000,878.80,883.70,877.30,883.70,8083689, 0000
Shimiyaee,d,20110219,000000,883.70,895.80,883.70,895.80,3894391, 0000
Shimiyaee,d,20110220,000000,895.80,897.70,894.80,894.80,11386845, 0000
Shimiyaee,d,20110222,000000,894.80,894.80,893.00,893.60,4602334, 0000
Shimiyaee,d,20110223,000000,893.60,896.20,893.60,896.20,3648177, 0000
Shimiyaee,d,20110226,000000,896.20,900.00,896.20,899.70,2235512, 0000
Shimiyaee,d,20110227,000000,899.70,901.10,899.50,900.70,1931203, 0000
Shimiyaee,d,20110228,000000,900.70,900.70,897.10,897.10,2360228, 0000
Shimiyaee,d,20110301,000000,897.10,897.10,891.90,891.90,2837409, 0000
Shimiyaee,d,20110302,000000,891.90,891.90,888.10,890.20,3899638, 0000
Shimiyaee,d,20110305,000000,890.20,890.80,887.30,890.70,11689931, 0000
Shimiyaee,d,20110306,000000,890.70,899.20,890.70,899.10,6930491, 0000
Shimiyaee,d,20110307,000000,899.10,902.80,899.10,902.80,8230448, 0000
Shimiyaee,d,20110308,000000,902.80,902.90,900.60,900.60,4399349, 0000
Shimiyaee,d,20110309,000000,900.60,900.90,899.00,899.00,4972624, 0000
Shimiyaee,d,20110312,000000,899.00,899.00,897.30,897.30,2794454, 0000
Shimiyaee,d,20110313,000000,897.30,898.20,897.30,898.20,3074274, 0000
Shimiyaee,d,20110314,000000,898.20,905.00,898.20,905.00,4063996, 0000
Shimiyaee,d,20110315,000000,905.00,915.60,905.00,915.20,6987735, 0000
Shimiyaee,d,20110316,000000,915.20,929.90,915.20,929.90,7166321, 0000
Shimiyaee,d,20110319,000000,929.90,951.80,929.80,949.60,8248731, 0000
Shimiyaee,d,20110326,000000,949.60,969.00,949.60,968.60,5946891, 0000
Shimiyaee,d,20110327,000000,968.60,979.10,968.60,976.00,5504594, 0000
Shimiyaee,d,20110328,000000,976.00,976.20,973.60,973.60,4413236, 0000
Shimiyaee,d,20110329,000000,973.60,974.20,972.80,972.80,5646831, 0000
Shimiyaee,d,20110330,000000,972.80,974.70,971.70,971.70,8565892, 0000
Shimiyaee,d,20110403,000000,971.70,978.10,971.70,977.60,7218448, 0000
Shimiyaee,d,20110404,000000,977.60,991.60,977.60,991.60,5988880, 0000
Shimiyaee,d,20110405,000000,991.60,1001.70,991.60,1001.70,10271908, 0000
Shimiyaee,d,20110406,000000,1001.70,1019.00,1001.70,1019.00,16055443, 0000
Shimiyaee,d,20110409,000000,1019.00,1028.10,1019.00,1028.10,10967396, 0000
Shimiyaee,d,20110410,000000,1028.10,1036.20,1028.10,1036.20,8537063, 0000
Shimiyaee,d,20110411,000000,1036.20,1056.90,1036.20,1056.90,3981162, 0000
Shimiyaee,d,20110412,000000,1056.90,1058.40,1056.60,1058.10,10146475, 0000
Shimiyaee,d,20110413,000000,1058.10,1060.00,1058.10,1059.20,8055674, 0000
Shimiyaee,d,20110416,000000,1059.20,1062.80,1050.40,1054.80,15156428, 0000
Shimiyaee,d,20110417,000000,1054.80,1070.00,1054.80,1064.80,9726866, 0000
Shimiyaee,d,20110418,000000,1064.80,1073.70,1064.80,1072.40,8057506, 0000
Shimiyaee,d,20110419,000000,1072.40,1075.60,1072.40,1075.00,4985204, 0000
Shimiyaee,d,20110420,000000,1075.00,1081.80,1075.00,1078.80,8184581, 0000
Shimiyaee,d,20110423,000000,1078.80,1079.90,1069.20,1069.20,9017638, 0000
Shimiyaee,d,20110424,000000,1069.20,1069.20,1057.50,1057.50,4835881, 0000
Shimiyaee,d,20110425,000000,1057.50,1057.50,1052.60,1052.60,4162248, 0000
Shimiyaee,d,20110426,000000,1052.60,1052.60,1050.00,1050.00,2782085, 0000
Shimiyaee,d,20110427,000000,1050.00,1050.00,1033.90,1033.90,4817672, 0000
Shimiyaee,d,20110430,000000,1033.90,1033.90,1014.30,1014.30,3208885, 0000
Shimiyaee,d,20110501,000000,1014.30,1014.30,1000.50,1000.50,5962635, 0000
Shimiyaee,d,20110502,000000,1000.50,1010.40,997.00,1010.40,4063869, 0000
Shimiyaee,d,20110503,000000,1010.40,1018.90,1010.40,1018.50,7208228, 0000
Shimiyaee,d,20110504,000000,1018.50,1036.10,1018.50,1036.10,5555389, 0000
Shimiyaee,d,20110508,000000,1036.10,1038.20,1032.40,1032.40,15721594, 0000
Shimiyaee,d,20110509,000000,1032.40,1049.30,1032.40,1049.30,4823258, 0000
Shimiyaee,d,20110510,000000,1049.30,1055.60,1049.30,1053.80,5309144, 0000
Shimiyaee,d,20110511,000000,1053.80,1054.10,1045.40,1046.60,2884608, 0000
Shimiyaee,d,20110514,000000,1046.70,1046.70,1046.70,1046.70,112470, 0000
Shimiyaee,d,20110515,000000,1046.70,1047.70,1039.40,1039.40,3798079, 0000
Shimiyaee,d,20110516,000000,1039.40,1039.50,1038.30,1038.30,3367122, 0000
Shimiyaee,d,20110517,000000,1038.30,1042.80,1037.20,1042.80,2679150, 0000
Shimiyaee,d,20110518,000000,1042.80,1043.20,1041.60,1043.20,3193712, 0000
Shimiyaee,d,20110521,000000,1043.20,1043.20,1042.30,1042.30,2744991, 0000
Shimiyaee,d,20110522,000000,1042.30,1042.40,1040.90,1040.90,980192, 0000
Shimiyaee,d,20110523,000000,1040.90,1041.90,1040.70,1041.20,1256129, 0000
Shimiyaee,d,20110524,000000,1041.20,1041.80,1029.70,1029.70,5914752, 0000
Shimiyaee,d,20110525,000000,1029.70,1029.70,1011.70,1014.40,9244271, 0000
Shimiyaee,d,20110528,000000,1014.40,1026.10,1014.40,1025.20,6934360, 0000
Shimiyaee,d,20110529,000000,1025.20,1028.10,1025.20,1022.96,1331339, 0000
Shimiyaee,d,20110530,000000,1023.00,1023.00,1023.00,1022.00,1399509, 0000
Shimiyaee,d,20110531,000000,1023.40,1023.40,1023.40,1023.40,566946, 0000
Shimiyaee,d,20110601,000000,1023.00,1023.00,1023.00,1023.00,411029, 0000
Shimiyaee,d,20110606,000000,1023.10,1040.40,1023.10,1030.70,706511, 0000
Shimiyaee,d,20110607,000000,1030.70,1030.70,1006.00,1006.00,2522528, 0000
Shimiyaee,d,20110608,000000,1006.00,1019.90,1005.70,1019.90,4529976, 0000
Shimiyaee,d,20110611,000000,1019.90,1035.80,1019.90,1035.30,12495810, 0000
Shimiyaee,d,20110612,000000,1035.30,1046.00,1035.10,1045.60,6236008, 0000
Shimiyaee,d,20110613,000000,1045.60,1058.40,1045.60,1058.30,4142242, 0000
Shimiyaee,d,20110614,000000,1058.30,1062.10,1058.30,1059.40,7726888, 0000
Shimiyaee,d,20110615,000000,1059.40,1059.40,1047.10,1047.10,3123548, 0000
Shimiyaee,d,20110618,000000,1047.10,1052.40,1047.10,1052.40,1451412, 0000
Shimiyaee,d,20110619,000000,1052.40,1052.40,1048.20,1048.20,1418628, 0000
Shimiyaee,d,20110620,000000,1048.20,1048.20,1032.60,1032.60,1045728, 0000
Shimiyaee,d,20110621,000000,1032.60,1033.50,1029.90,1029.90,1431904, 0000
Shimiyaee,d,20110622,000000,1029.90,1029.90,1017.40,1017.40,12238767, 0000
Shimiyaee,d,20110625,000000,1017.40,1017.40,1015.80,1016.00,2705872, 0000
Shimiyaee,d,20110626,000000,1016.00,1016.00,1008.60,1008.60,2594046, 0000
Shimiyaee,d,20110627,000000,1008.60,1008.60,989.40,989.40,6703720, 0000
Shimiyaee,d,20110628,000000,989.40,989.50,988.90,989.50,2295228, 0000
Shimiyaee,d,20110629,000000,989.50,992.10,989.30,992.10,2886114, 0000
Shimiyaee,d,20110702,000000,992.10,995.30,992.10,995.30,3452310, 0000
Shimiyaee,d,20110703,000000,995.30,998.00,995.30,997.90,3209684, 0000
Shimiyaee,d,20110704,000000,997.90,1000.40,997.20,997.20,2784943, 0000
Shimiyaee,d,20110705,000000,997.20,998.70,992.90,992.90,7994938, 0000
Shimiyaee,d,20110706,000000,992.90,993.80,989.70,989.70,7360039, 0000
Shimiyaee,d,20110709,000000,989.70,989.70,985.20,985.30,2582716, 0000
Shimiyaee,d,20110710,000000,985.30,985.30,973.30,973.30,4878633, 0000
Shimiyaee,d,20110711,000000,973.30,973.30,968.70,968.70,16211533, 0000
Shimiyaee,d,20110712,000000,968.70,968.70,966.70,966.70,12405478, 0000
Shimiyaee,d,20110713,000000,966.70,966.70,965.30,965.20,2037717, 0000
Shimiyaee,d,20110716,000000,965.20,965.20,961.90,961.90,2649890, 0000
Shimiyaee,d,20110718,000000,961.90,962.60,961.90,962.60,1516093, 0000
Shimiyaee,d,20110719,000000,962.60,963.10,961.30,961.40,4112311, 0000
Shimiyaee,d,20110720,000000,961.40,962.10,961.40,962.10,1490564, 0000
Shimiyaee,d,20110723,000000,962.10,966.30,962.10,966.30,1904024, 0000
Shimiyaee,d,20110724,000000,966.30,978.70,965.60,980.20,2745829, 0000
Shimiyaee,d,20110725,000000,980.20,998.60,980.20,998.60,8606594, 0000
Shimiyaee,d,20110726,000000,998.60,1006.00,998.10,1006.00,2876439, 0000
Shimiyaee,d,20110727,000000,1006.00,1006.50,1006.00,1006.10,1290125, 0000
Shimiyaee,d,20110730,000000,1006.10,1006.50,1005.50,1005.50,2170252, 0000
Shimiyaee,d,20110731,000000,1005.50,1005.70,1004.20,1004.20,936481, 0000
Shimiyaee,d,20110801,000000,1004.20,1004.20,1002.20,1002.20,1651590, 0000
Shimiyaee,d,20110802,000000,1002.20,1002.70,1002.20,1002.60,1546360, 0000
Shimiyaee,d,20110803,000000,1002.60,1006.30,1002.60,1006.30,2395905, 0000
Shimiyaee,d,20110806,000000,1006.30,1006.30,1000.20,1000.80,2014623, 0000
Shimiyaee,d,20110807,000000,1000.80,1001.10,1000.60,1001.00,1141257, 0000
Shimiyaee,d,20110808,000000,1001.00,1001.70,1000.80,1000.80,2243924, 0000
Shimiyaee,d,20110809,000000,1000.80,1000.80,986.30,987.00,2943423, 0000
Shimiyaee,d,20110810,000000,987.00,987.50,986.60,987.40,2483681, 0000
Shimiyaee,d,20110813,000000,987.40,989.80,987.40,989.80,3599399, 0000
Shimiyaee,d,20110814,000000,989.80,992.80,989.80,992.80,1927174, 0000
Shimiyaee,d,20110815,000000,992.80,992.80,992.60,992.60,1033300, 0000
Shimiyaee,d,20110816,000000,992.60,992.70,990.80,990.80,1227744, 0000
Shimiyaee,d,20110817,000000,990.80,990.80,990.30,990.30,1265165, 0000
Shimiyaee,d,20110820,000000,990.30,991.00,990.00,990.00,1898994, 0000
Shimiyaee,d,20110821,000000,990.00,990.20,988.40,988.40,2191103, 0000
Shimiyaee,d,20110823,000000,988.40,989.10,988.30,989.10,1985067, 0000
Shimiyaee,d,20110824,000000,989.10,990.30,989.10,989.40,2589438, 0000
Shimiyaee,d,20110827,000000,989.40,989.50,988.80,988.80,2075316, 0000
Shimiyaee,d,20110828,000000,988.80,988.80,988.30,988.30,2030781, 0000
Shimiyaee,d,20110829,000000,988.30,988.30,986.00,986.10,1641710, 0000
Shimiyaee,d,20110830,000000,986.10,986.70,986.10,986.70,2364644, 0000
Shimiyaee,d,20110903,000000,986.70,989.10,986.70,989.10,3943439, 0000
Shimiyaee,d,20110904,000000,989.10,994.00,989.10,994.00,3573016, 0000
Shimiyaee,d,20110905,000000,994.00,1008.00,994.00,1008.00,11797317, 0000
Shimiyaee,d,20110906,000000,1008.00,1013.50,1008.00,1013.50,6829472, 0000
Shimiyaee,d,20110907,000000,1013.50,1015.60,1013.50,1015.60,5699424, 0000
Shimiyaee,d,20110910,000000,1015.60,1022.20,1015.60,1022.20,12826191, 0000
Shimiyaee,d,20110911,000000,1022.20,1026.10,1022.20,1026.10,4462379, 0000
Shimiyaee,d,20110912,000000,1026.10,1036.10,1026.10,1035.60,6241851, 0000
Shimiyaee,d,20110913,000000,1035.60,1037.50,1035.60,1037.50,2786748, 0000
Shimiyaee,d,20110914,000000,1037.50,1039.90,1037.50,1039.90,5089244, 0000
Shimiyaee,d,20110917,000000,1039.90,1057.50,1039.90,1057.50,6189891, 0000
Shimiyaee,d,20110918,000000,1057.50,1065.50,1057.50,1065.50,11401484, 0000
Shimiyaee,d,20110919,000000,1065.50,1066.50,1065.50,1065.60,8475986, 0000
Shimiyaee,d,20110920,000000,1065.60,1068.00,1065.20,1068.00,2595199, 0000
Shimiyaee,d,20110921,000000,1068.00,1069.70,1067.60,1069.60,5566864, 0000
Shimiyaee,d,20110925,000000,1069.60,1069.60,1060.70,1060.70,3923376, 0000
Shimiyaee,d,20110926,000000,1060.70,1060.70,1052.90,1052.90,3813783, 0000
Shimiyaee,d,20110927,000000,1052.90,1055.10,1052.90,1055.10,4657704, 0000
Shimiyaee,d,20110928,000000,1055.10,1058.00,1055.10,1058.00,3645295, 0000
Shimiyaee,d,20111001,000000,1058.00,1058.20,1057.60,1057.60,1993886, 0000
Shimiyaee,d,20111002,000000,1057.60,1057.70,1056.60,1056.60,3470847, 0000
Shimiyaee,d,20111003,000000,1056.60,1056.80,1055.90,1055.90,13415271, 0000
Shimiyaee,d,20111004,000000,1055.90,1056.10,1055.30,1055.30,4054161, 0000
Shimiyaee,d,20111005,000000,1055.30,1055.40,1053.10,1053.10,3864282, 0000
Shimiyaee,d,20111008,000000,1053.10,1053.10,1052.50,1052.50,3538994, 0000
Shimiyaee,d,20111009,000000,1052.50,1052.50,1051.50,1051.70,2509966, 0000
Shimiyaee,d,20111010,000000,1051.70,1052.30,1051.50,1052.30,1463770, 0000
Shimiyaee,d,20111011,000000,1052.30,1053.70,1052.30,1053.70,3983182, 0000
Shimiyaee,d,20111012,000000,1053.70,1053.70,1052.10,1052.20,7568051, 0000
Shimiyaee,d,20111015,000000,1052.20,1052.20,1049.60,1049.60,4965038, 0000
Shimiyaee,d,20111016,000000,1049.60,1049.60,1043.30,1043.30,4139330, 0000
Shimiyaee,d,20111017,000000,1043.30,1043.40,1035.80,1035.80,8722491, 0000
Shimiyaee,d,20111018,000000,1035.80,1036.30,1035.80,1035.80,1666632, 0000
Shimiyaee,d,20111019,000000,1035.80,1043.40,1035.80,1043.20,5780049, 0000
Shimiyaee,d,20111022,000000,1043.20,1043.70,1042.60,1042.80,2829801, 0000
Shimiyaee,d,20111023,000000,1042.80,1043.30,1042.80,1043.20,2119455, 0000
Shimiyaee,d,20111024,000000,1043.20,1043.20,1042.80,1042.80,1652694, 0000
Shimiyaee,d,20111025,000000,1042.80,1042.80,1041.90,1041.90,1614512, 0000
Shimiyaee,d,20111026,000000,1041.90,1051.60,1041.50,1051.00,5759188, 0000
Shimiyaee,d,20111029,000000,1051.00,1051.50,1050.50,1050.50,2168878, 0000
Shimiyaee,d,20111030,000000,1050.50,1050.50,1049.10,1049.10,2201964, 0000
Shimiyaee,d,20111031,000000,1049.10,1049.30,1048.50,1048.50,2782879, 0000
Shimiyaee,d,20111101,000000,1048.50,1049.40,1047.80,1049.40,4525815, 0000
Shimiyaee,d,20111102,000000,1049.40,1056.40,1049.40,1056.40,4334551, 0000
Shimiyaee,d,20111105,000000,1056.40,1056.60,1051.00,1051.00,3474374, 0000
Shimiyaee,d,20111106,000000,1051.00,1051.00,1047.60,1047.60,2906651, 0000
Shimiyaee,d,20111108,000000,1047.60,1047.60,1038.90,1038.90,4172787, 0000
Shimiyaee,d,20111109,000000,1038.90,1038.90,1038.60,1038.60,2854692, 0000
Shimiyaee,d,20111112,000000,1038.60,1039.90,1038.60,1039.90,2885513, 0000
Shimiyaee,d,20111113,000000,1039.90,1039.90,1038.70,1038.70,25717750, 0000
Shimiyaee,d,20111114,000000,1038.70,1042.00,1038.70,1041.00,4373730, 0000
Shimiyaee,d,20111116,000000,1041.00,1042.70,1041.00,1042.70,2645194, 0000
Shimiyaee,d,20111119,000000,1042.70,1045.60,1042.70,1045.60,3243452, 0000
Shimiyaee,d,20111120,000000,1045.60,1045.80,1043.60,1043.60,7510089, 0000
Shimiyaee,d,20111121,000000,1043.60,1045.90,1043.60,1045.30,5016108, 0000
Shimiyaee,d,20111122,000000,1045.30,1048.30,1038.90,1038.90,26830917, 0000
Shimiyaee,d,20111123,000000,1038.90,1038.90,1022.30,1022.30,6827896, 0000
Shimiyaee,d,20111126,000000,1022.30,1022.30,1018.80,1019.60,8769367, 0000
Shimiyaee,d,20111127,000000,1019.60,1019.60,1006.10,1006.10,9497517, 0000
Shimiyaee,d,20111128,000000,1006.10,1006.10,999.10,999.10,7675027, 0000
Shimiyaee,d,20111129,000000,999.10,999.10,983.30,984.60,6451277, 0000
Shimiyaee,d,20111130,000000,984.60,984.80,976.30,976.30,5332877, 0000
Shimiyaee,d,20111203,000000,976.30,977.00,976.00,977.00,3534486, 0000
Shimiyaee,d,20111204,000000,977.00,989.10,977.00,989.10,3910975, 0000
Shimiyaee,d,20111207,000000,989.10,1016.30,988.90,1016.30,4205643, 0000
Shimiyaee,d,20111210,000000,1016.30,1018.50,1016.30,1017.10,5732465, 0000
Shimiyaee,d,20111211,000000,1017.10,1017.60,1010.40,1010.40,5366195, 0000
Shimiyaee,d,20111212,000000,1010.40,1014.90,1010.40,1014.90,5246798, 0000
Shimiyaee,d,20111213,000000,1014.90,1027.20,1014.90,1027.20,11848435, 0000
Shimiyaee,d,20111214,000000,1027.20,1027.70,1025.90,1025.90,4268763, 0000
Shimiyaee,d,20111217,000000,1025.90,1025.90,1018.50,1018.50,7803422, 0000
Shimiyaee,d,20111218,000000,1018.50,1019.30,1018.50,1019.30,5919021, 0000
Shimiyaee,d,20111219,000000,1019.30,1019.60,1017.80,1017.80,5033275, 0000
Shimiyaee,d,20111220,000000,1017.80,1018.20,1016.40,1016.40,2863598, 0000
Shimiyaee,d,20111221,000000,1016.40,1024.90,1016.20,1024.40,5011738, 0000
Shimiyaee,d,20111224,000000,1024.40,1029.50,1024.40,1028.10,3873568, 0000
Shimiyaee,d,20111225,000000,1028.10,1032.30,1028.10,1032.30,5479952, 0000
Shimiyaee,d,20111226,000000,1032.30,1035.40,1032.30,1035.40,16633511, 0000
Shimiyaee,d,20111227,000000,1035.40,1037.50,1034.90,1037.50,7917025, 0000
Shimiyaee,d,20111228,000000,1037.50,1043.70,1037.50,1043.70,7015884, 0000
Shimiyaee,d,20111231,000000,1043.70,1063.00,1043.70,1063.00,5609677, 0000
Shimiyaee,d,20120101,000000,1063.00,1063.40,1061.40,1061.40,4412566, 0000
Shimiyaee,d,20120102,000000,1061.40,1062.50,1061.00,1062.50,5164070, 0000
Shimiyaee,d,20120103,000000,1062.50,1090.40,1062.50,1090.40,11556105, 0000
Shimiyaee,d,20120104,000000,1090.40,1122.00,1090.40,1119.10,18395291, 0000
Shimiyaee,d,20120107,000000,1119.10,1119.40,1110.10,1110.10,8624361, 0000
Shimiyaee,d,20120108,000000,1110.10,1110.10,1102.00,1102.00,2569070, 0000
Shimiyaee,d,20120109,000000,1102.00,1130.30,1102.00,1129.80,12726451, 0000
Shimiyaee,d,20120110,000000,1129.80,1148.20,1129.80,1148.20,12175227, 0000
Shimiyaee,d,20120111,000000,1148.20,1151.80,1148.20,1151.20,10479820, 0000
Shimiyaee,d,20120115,000000,1151.20,1153.20,1151.20,1152.20,5571547, 0000
Shimiyaee,d,20120116,000000,1152.20,1161.10,1152.20,1160.90,7454194, 0000
Shimiyaee,d,20120117,000000,1160.90,1165.60,1160.90,1162.60,9883668, 0000
Shimiyaee,d,20120118,000000,1162.60,1166.40,1162.60,1165.20,4499660, 0000
Shimiyaee,d,20120121,000000,1165.20,1167.80,1163.90,1163.90,5228910, 0000
Shimiyaee,d,20120123,000000,1163.90,1167.30,1162.70,1167.10,6286580, 0000
Shimiyaee,d,20120125,000000,1167.10,1173.90,1167.10,1173.40,9771360, 0000
Shimiyaee,d,20120128,000000,1173.40,1173.40,1160.60,1160.60,4488028, 0000
Shimiyaee,d,20120129,000000,1160.60,1167.60,1160.60,1166.70,5890038, 0000
Shimiyaee,d,20120130,000000,1166.70,1166.80,1162.80,1162.80,4460082, 0000
Shimiyaee,d,20120131,000000,1162.80,1162.80,1160.90,1161.90,5455758, 0000
Shimiyaee,d,20120201,000000,1161.90,1161.90,1159.00,1159.00,2134454, 0000
Shimiyaee,d,20120204,000000,1159.00,1169.90,1158.30,1164.90,9248263, 0000
Shimiyaee,d,20120205,000000,1164.90,1164.20,1156.80,1156.80,6359430, 0000
Shimiyaee,d,20120206,000000,1156.80,1156.80,1155.10,1155.10,4557312, 0000
Shimiyaee,d,20120207,000000,1155.10,1155.10,1145.10,1145.10,2839347, 0000
Shimiyaee,d,20120208,000000,1145.10,1144.80,1137.50,1137.50,3480338, 0000
Shimiyaee,d,20120212,000000,1137.50,1137.40,1128.40,1128.40,3818753, 0000
Shimiyaee,d,20120213,000000,1128.40,1128.10,1121.40,1121.40,2841141, 0000
Shimiyaee,d,20120214,000000,1121.40,1115.20,1101.40,1101.40,5133135, 0000
Shimiyaee,d,20120215,000000,1101.40,1101.80,1101.20,1101.20,94302486, 0000
Shimiyaee,d,20120218,000000,1101.20,1111.30,1101.40,1111.30,5092382, 0000
Shimiyaee,d,20120219,000000,1112.30,1121.00,1112.30,1121.00,5491043, 0000
Shimiyaee,d,20120220,000000,1121.00,1124.10,1116.70,1116.70,6865888, 0000
Shimiyaee,d,20120221,000000,1117.80,1120.90,1117.80,1120.90,4261342, 0000
Shimiyaee,d,20120222,000000,1120.90,1121.10,1118.60,1118.60,15916403, 0000
Shimiyaee,d,20120225,000000,1118.60,1118.90,1117.10,1117.10,11252249, 0000
Shimiyaee,d,20120226,000000,1117.50,1127.70,1117.50,1127.70,3442285, 0000
Shimiyaee,d,20120227,000000,1128.90,1148.90,1128.90,1148.90,4376488, 0000
Shimiyaee,d,20120228,000000,1150.30,1158.90,1150.30,1158.90,4242947, 0000
Shimiyaee,d,20120229,000000,1158.90,1159.60,1153.40,1153.40,98554700, 0000
Shimiyaee,d,20120303,000000,1153.40,1158.50,1153.40,1158.50,13806316, 0000
Shimiyaee,d,20120304,000000,1161.70,1179.20,1160.20,1179.20,21366080, 0000
Shimiyaee,d,20120305,000000,1185.20,1185.80,1182.20,1182.20,11865588, 0000
Shimiyaee,d,20120306,000000,1181.80,1182.10,1179.70,1179.70,11192595, 0000
Shimiyaee,d,20120307,000000,1180.00,1181.70,1179.90,1181.70,3381248, 0000
Shimiyaee,d,20120310,000000,1182.00,1185.80,1182.00,1185.80,3071070, 0000
Shimiyaee,d,20120311,000000,1185.90,1187.50,1184.10,1184.20,5946729, 0000
Shimiyaee,d,20120312,000000,1183.30,1183.40,1182.50,1182.50,3706097, 0000
Shimiyaee,d,20120313,000000,1182.80,1191.90,1182.80,1191.90,3990336, 0000
Shimiyaee,d,20120314,000000,1217.80,1224.40,1217.80,1222.10,9945505, 0000
Shimiyaee,d,20120317,000000,1238.00,1253.10,1222.30,1253.10,12641883, 0000
Shimiyaee,d,20120318,000000,1259.90,1275.10,1259.90,1274.50,11682905, 0000
Shimiyaee,d,20120324,000000,1276.20,1286.50,1276.20,1286.50,3295293, 0000
Shimiyaee,d,20120325,000000,1296.40,1312.80,1296.40,1309.50,8509042, 0000
Shimiyaee,d,20120326,000000,1309.50,1309.50,1299.00,1299.00,4428467, 0000
Shimiyaee,d,20120327,000000,1311.30,1329.50,1309.50,1329.30,8481695, 0000
Shimiyaee,d,20120328,000000,1329.80,1349.60,1329.80,1349.60,10551584, 0000
Shimiyaee,d,20120402,000000,1353.70,1358.60,1353.70,1354.90,12079914, 0000
Shimiyaee,d,20120403,000000,1366.20,1366.20,1358.20,1358.20,3867577, 0000
Shimiyaee,d,20120404,000000,1358.00,1367.70,1358.00,1367.30,7389152, 0000
Shimiyaee,d,20120407,000000,1390.00,1407.50,1376.70,1407.40,14503721, 0000
Shimiyaee,d,20120408,000000,1414.60,1418.30,1414.60,1417.80,9938224, 0000
Shimiyaee,d,20120409,000000,1421.40,1421.50,1420.60,1421.10,5505697, 0000
Shimiyaee,d,20120410,000000,1421.90,1423.90,1421.90,1423.70,10537833, 0000
Shimiyaee,d,20120411,000000,1428.50,1431.30,1428.50,1431.10,6398245, 0000
Shimiyaee,d,20120414,000000,1436.70,1438.80,1436.70,1437.30,7217077, 0000
Shimiyaee,d,20120415,000000,1440.20,1441.90,1437.50,1438.40,9383566, 0000
Shimiyaee,d,20120416,000000,1435.20,1435.80,1429.50,1429.50,8650952, 0000
Shimiyaee,d,20120417,000000,1430.60,1435.70,1429.60,1435.40,7542398, 0000
Shimiyaee,d,20120418,000000,1443.10,1448.10,1443.10,1448.10,10390841, 0000
Shimiyaee,d,20120421,000000,1453.70,1461.60,1453.70,1461.60,8112800, 0000
Shimiyaee,d,20120422,000000,1464.40,1467.10,1464.40,1465.00,6628987, 0000
Shimiyaee,d,20120423,000000,1469.70,1469.70,1468.00,1468.00,8809399, 0000
Shimiyaee,d,20120424,000000,1472.70,1490.30,1470.70,1489.60,24381669, 0000
Shimiyaee,d,20120428,000000,1489.00,1489.00,1484.60,1484.60,9220855, 0000
Shimiyaee,d,20120429,000000,1480.90,1480.90,1470.50,1470.50,5943860, 0000
Shimiyaee,d,20120430,000000,1470.40,1474.20,1470.40,1474.20,5960974, 0000
Shimiyaee,d,20120501,000000,1474.40,1477.30,1474.40,1477.00,4431423, 0000
Shimiyaee,d,20120502,000000,1477.10,1477.10,1475.40,1475.40,6117383, 0000
Shimiyaee,d,20120505,000000,1475.10,1475.10,1472.60,1472.60,7287800, 0000
Shimiyaee,d,20120506,000000,1472.20,1473.00,1472.20,1472.60,2362612, 0000
Shimiyaee,d,20120507,000000,1464.70,1465.50,1463.80,1465.30,3844988, 0000
Shimiyaee,d,20120508,000000,1465.80,1467.80,1465.80,1467.80,5484462, 0000
Shimiyaee,d,20120509,000000,1468.80,1472.00,1468.80,1471.90,8792548, 0000
Shimiyaee,d,20120512,000000,1475.20,1475.20,1471.20,1471.20,8806834, 0000
Shimiyaee,d,20120513,000000,1470.70,1470.70,1468.40,1469.50,5631482, 0000
Shimiyaee,d,20120514,000000,1469.60,1472.40,1469.50,1472.40,5730920, 0000
Shimiyaee,d,20120515,000000,1472.30,1473.50,1472.20,1473.40,3905775, 0000
Shimiyaee,d,20120516,000000,1473.70,1478.70,1473.70,1474.70,4753354, 0000
Shimiyaee,d,20120519,000000,1474.70,1474.70,1471.70,1471.70,3637073, 0000
Shimiyaee,d,20120520,000000,1471.50,1471.50,1470.00,1470.10,3242166, 0000
Shimiyaee,d,20120521,000000,1470.50,1480.20,1463.70,1480.20,4876473, 0000
Shimiyaee,d,20120522,000000,1480.90,1483.90,1480.90,1482.70,8059777, 0000
Shimiyaee,d,20120523,000000,1482.90,1483.30,1481.40,1481.40,9273322, 0000
Shimiyaee,d,20120526,000000,1481.10,1481.10,1477.40,1477.40,4170350, 0000
Shimiyaee,d,20120527,000000,1477.20,1477.40,1475.10,1475.10,7446302, 0000
Shimiyaee,d,20120528,000000,1475.20,1475.20,1471.80,1472.60,4057029, 0000
Shimiyaee,d,20120529,000000,1472.50,1472.70,1470.40,1470.40,4773452, 0000
Shimiyaee,d,20120530,000000,1470.20,1470.20,1465.10,1465.10,6045898, 0000
Shimiyaee,d,20120602,000000,1465.00,1465.00,1463.80,1463.80,2621079, 0000
Shimiyaee,d,20120605,000000,1463.80,1464.20,1462.70,1462.70,2285867, 0000
Shimiyaee,d,20120606,000000,1462.70,1463.20,1462.20,1462.20,3651717, 0000
Shimiyaee,d,20120609,000000,1461.70,1461.70,1449.10,1449.10,6170729, 0000
Shimiyaee,d,20120610,000000,1448.60,1448.60,1441.60,1441.60,8355220, 0000
Shimiyaee,d,20120611,000000,1441.60,1473.50,1441.60,1473.50,4448027, 0000
Shimiyaee,d,20120612,000000,1471.90,1475.80,1471.90,1475.40,3638689, 0000
Shimiyaee,d,20120613,000000,1474.60,1474.70,1473.10,1473.10,2416641, 0000
Shimiyaee,d,20120616,000000,1471.50,1482.40,1471.50,1478.00,13039840, 0000
Shimiyaee,d,20120617,000000,1476.10,1476.10,1470.20,1470.20,7173401, 0000
Shimiyaee,d,20120619,000000,1470.30,1470.50,1469.00,1469.00,3595965, 0000
Shimiyaee,d,20120620,000000,1469.50,1469.60,1467.00,1467.00,8034834, 0000
Shimiyaee,d,20120623,000000,1460.70,1460.70,1428.00,1428.00,5893704, 0000
Shimiyaee,d,20120624,000000,1427.60,1427.60,1422.80,1426.60,11678307, 0000
Shimiyaee,d,20120625,000000,1427.30,1427.30,1422.00,1422.00,4546736, 0000
Shimiyaee,d,20120626,000000,1420.50,1420.50,1405.70,1405.70,6643159, 0000
Shimiyaee,d,20120627,000000,1397.70,1397.70,1389.30,1389.30,7229333, 0000
Shimiyaee,d,20120630,000000,1392.40,1400.90,1392.40,1400.90,3985649, 0000
Shimiyaee,d,20120701,000000,1402.90,1409.00,1402.90,1409.00,4673465, 0000
Shimiyaee,d,20120702,000000,1409.90,1416.50,1409.90,1416.50,13061223, 0000
Shimiyaee,d,20120703,000000,1419.40,1425.00,1419.40,1425.00,10923392, 0000
Shimiyaee,d,20120704,000000,1426.90,1427.40,1423.80,1427.20,10909661, 0000
Shimiyaee,d,20120707,000000,1430.80,1437.40,1430.80,1437.40,6167240, 0000
Shimiyaee,d,20120708,000000,1445.10,1448.20,1445.10,1448.20,9206954, 0000
Shimiyaee,d,20120709,000000,1452.40,1454.30,1448.80,1448.80,8504115, 0000
Shimiyaee,d,20120710,000000,1449.20,1464.00,1449.20,1464.00,16273568, 0000
Shimiyaee,d,20120711,000000,1466.60,1474.50,1466.60,1474.50,7293224, 0000
Shimiyaee,d,20120714,000000,1474.90,1503.20,1474.90,1497.50,6839464, 0000
Shimiyaee,d,20120715,000000,1501.20,1501.20,1469.00,1469.00,9794634, 0000
Shimiyaee,d,20120716,000000,1464.90,1464.90,1440.70,1440.70,10177644, 0000
Shimiyaee,d,20120717,000000,1439.80,1439.80,1426.30,1426.30,5846544, 0000
Shimiyaee,d,20120718,000000,1426.20,1426.20,1423.00,1423.10,3354414, 0000
Shimiyaee,d,20120721,000000,1423.00,1425.70,1423.00,1425.40,3007296, 0000
Shimiyaee,d,20120722,000000,1425.60,1430.30,1425.60,1429.70,11469284, 0000
Shimiyaee,d,20120723,000000,1430.40,1451.60,1430.40,1450.50,5459406, 0000
Shimiyaee,d,20120724,000000,1452.10,1452.30,1450.50,1450.50,3406581, 0000
Shimiyaee,d,20120725,000000,1451.30,1452.00,1450.10,1450.10,2896421, 0000
Shimiyaee,d,20120728,000000,1454.60,1454.60,1442.50,1442.50,8650149, 0000
Shimiyaee,d,20120729,000000,1441.60,1441.60,1414.60,1414.60,7193244, 0000
Shimiyaee,d,20120730,000000,1409.50,1409.50,1404.70,1404.70,4978314, 0000
Shimiyaee,d,20120731,000000,1405.60,1411.90,1405.60,1411.40,4326433, 0000
Shimiyaee,d,20120801,000000,1407.50,1407.50,1402.10,1402.10,6041627, 0000
Shimiyaee,d,20120804,000000,1400.10,1400.10,1386.50,1386.50,3407683, 0000
Shimiyaee,d,20120805,000000,1383.50,1383.50,1377.50,1377.50,1821878, 0000
Shimiyaee,d,20120806,000000,1377.20,1377.20,1355.10,1355.10,6732040, 0000
Shimiyaee,d,20120807,000000,1350.60,1350.60,1340.10,1340.40,4268158, 0000
Shimiyaee,d,20120808,000000,1332.00,1332.00,1322.10,1322.10,4698625, 0000
Shimiyaee,d,20120811,000000,1323.80,1334.30,1323.80,1334.30,2535044, 0000
Shimiyaee,d,20120812,000000,1336.40,1339.40,1336.40,1338.70,3928351, 0000
Shimiyaee,d,20120813,000000,1337.80,1342.80,1337.80,1342.80,4384931, 0000
Shimiyaee,d,20120814,000000,1342.60,1346.60,1342.60,1346.20,6670396, 0000
Shimiyaee,d,20120815,000000,1346.30,1347.90,1346.30,1346.50,3572595, 0000
Shimiyaee,d,20120818,000000,1346.50,1347.70,1346.50,1347.70,1369335, 0000
Shimiyaee,d,20120819,000000,1347.70,1347.70,1347.70,1347.70,0, 0000
Shimiyaee,d,20120821,000000,1347.90,1358.30,1347.90,1358.30,5028805, 0000
Shimiyaee,d,20120822,000000,1358.60,1370.40,1358.60,1370.40,4367810, 0000
Shimiyaee,d,20120825,000000,1354.40,1363.50,1354.40,1363.50,7230006, 0000
Shimiyaee,d,20120826,000000,1365.40,1378.80,1365.40,1378.80,5450025, 0000
Shimiyaee,d,20120827,000000,1378.70,1378.90,1375.60,1375.70,4448599, 0000
Shimiyaee,d,20120902,000000,1375.80,1377.10,1375.80,1377.10,3940622, 0000
Shimiyaee,d,20120903,000000,1377.70,1408.00,1377.70,1408.00,8769033, 0000
Shimiyaee,d,20120904,000000,1414.20,1435.30,1414.20,1435.30,12130712, 0000
Shimiyaee,d,20120905,000000,1442.90,1447.70,1442.90,1446.90,11499929, 0000
Shimiyaee,d,20120908,000000,1452.30,1458.50,1452.30,1457.60,15083831, 0000
Shimiyaee,d,20120909,000000,1457.70,1457.70,1440.20,1440.20,10437739, 0000
Shimiyaee,d,20120910,000000,1444.90,1474.60,1444.90,1474.60,4818638, 0000
Shimiyaee,d,20120911,000000,1478.30,1505.90,1478.30,1505.90,2903153, 0000
Shimiyaee,d,20120915,000000,1507.50,1524.40,1507.50,1524.40,5928649, 0000
Shimiyaee,d,20120916,000000,1527.40,1534.10,1527.40,1531.90,4042434, 0000
Shimiyaee,d,20120917,000000,1537.40,1551.90,1536.20,1551.90,15829270, 0000
Shimiyaee,d,20120918,000000,1555.70,1569.90,1555.70,1569.90,8889564, 0000
Shimiyaee,d,20120919,000000,1568.90,1568.90,1557.20,1557.20,6379966, 0000
Shimiyaee,d,20120922,000000,1559.80,1579.60,1559.80,1579.60,10482612, 0000
Shimiyaee,d,20120923,000000,1586.90,1594.20,1586.60,1586.60,12091284, 0000
Shimiyaee,d,20120924,000000,1585.70,1586.40,1580.00,1586.40,7120862, 0000
Shimiyaee,d,20120925,000000,1587.30,1595.30,1587.30,1595.30,13358290, 0000
Shimiyaee,d,20120926,000000,1599.70,1619.00,1599.70,1616.60,22521152, 0000
Shimiyaee,d,20120929,000000,1621.00,1641.50,1621.00,1640.10,12002730, 0000
Shimiyaee,d,20120930,000000,1659.00,1676.80,1659.00,1674.10,26281381, 0000
Shimiyaee,d,20121001,000000,1680.30,1683.20,1666.40,1666.40,15770239, 0000
Shimiyaee,d,20121002,000000,1666.90,1670.30,1663.80,1670.30,11948635, 0000
Shimiyaee,d,20121003,000000,1681.90,1720.90,1681.90,1719.70,18963921, 0000
Shimiyaee,d,20121006,000000,1719.70,1719.70,1700.10,1700.10,11546604, 0000
Shimiyaee,d,20121007,000000,1700.10,1701.70,1693.40,1693.40,7561983, 0000
Shimiyaee,d,20121008,000000,1696.40,1703.40,1696.40,1703.00,265982668, 0000
Shimiyaee,d,20121009,000000,1704.80,1709.20,1704.80,1707.30,64260327, 0000
Shimiyaee,d,20121010,000000,1707.50,1707.50,1700.40,1702.30,13705647, 0000
Shimiyaee,d,20121013,000000,1703.70,1703.80,1688.00,1688.00,11182451, 0000
Shimiyaee,d,20121014,000000,1688.50,1703.10,1688.50,1703.10,15256071, 0000
Shimiyaee,d,20121015,000000,1711.30,1730.70,1711.30,1730.70,16921423, 0000
Shimiyaee,d,20121016,000000,1735.30,1745.50,1735.30,1745.50,14904752, 0000
Shimiyaee,d,20121017,000000,1751.70,1794.20,1751.70,1794.20,10636179, 0000
Shimiyaee,d,20121020,000000,1815.60,1841.30,1815.60,1841.30,18747798, 0000
Shimiyaee,d,20121021,000000,1864.10,1872.30,1841.60,1868.90,17532378, 0000
Shimiyaee,d,20121022,000000,1869.00,1869.80,1866.60,1866.60,26887125, 0000
Shimiyaee,d,20121023,000000,1864.30,1864.30,1859.70,1859.70,12591131, 0000
Shimiyaee,d,20121024,000000,1859.40,1859.50,1857.60,1859.50,10156249, 0000
Shimiyaee,d,20121027,000000,1860.00,1891.00,1860.00,1891.00,9303852, 0000
Shimiyaee,d,20121028,000000,1891.60,1891.60,1887.40,1887.80,10466540, 0000
Shimiyaee,d,20121029,000000,1889.00,1899.80,1889.00,1899.80,8773568, 0000
Shimiyaee,d,20121030,000000,1900.50,1924.30,1900.50,1917.10,18691264, 0000
Shimiyaee,d,20121031,000000,1914.20,1914.20,1905.80,1907.10,12156161, 0000
Shimiyaee,d,20121104,000000,1907.90,1909.10,1903.90,1903.90,15064983, 0000
Shimiyaee,d,20121105,000000,1890.60,1890.60,1862.50,1862.50,8994544, 0000
Shimiyaee,d,20121106,000000,1862.40,1868.10,1862.40,1864.20,13902326, 0000
Shimiyaee,d,20121107,000000,1864.10,1877.80,1863.60,1877.80,5034042, 0000
Shimiyaee,d,20121110,000000,1879.40,1926.90,1865.40,1926.30,13494807, 0000
Shimiyaee,d,20121111,000000,1925.30,1925.30,1906.60,1906.60,31149062, 0000
Shimiyaee,d,20121112,000000,1907.20,1907.20,1901.20,1905.00,31332283, 0000
Shimiyaee,d,20121113,000000,1911.50,1946.40,1911.50,1946.40,41030443, 0000
Shimiyaee,d,20121114,000000,1965.80,1973.40,1965.80,1973.40,62855289, 0000
Shimiyaee,d,20121117,000000,1973.70,1975.40,1971.30,1974.80,58900580, 0000
Shimiyaee,d,20121118,000000,1974.20,1974.20,1956.80,1956.80,44087864, 0000
Shimiyaee,d,20121119,000000,1956.30,1956.30,1935.20,1935.20,73108464, 0000
Shimiyaee,d,20121120,000000,1935.00,1939.90,1934.90,1939.90,30805825, 0000
Shimiyaee,d,20121121,000000,1943.30,1965.40,1943.30,1965.40,32016733, 0000
Shimiyaee,d,20121126,000000,1966.30,2004.00,1966.30,2004.00,9783066, 0000
Shimiyaee,d,20121127,000000,2016.10,2037.20,2016.10,2037.20,9120316, 0000
Shimiyaee,d,20121128,000000,2049.50,2053.40,2048.20,2053.20,14085761, 0000
Shimiyaee,d,20121201,000000,2067.80,2071.80,2067.80,2071.10,8908241, 0000
Shimiyaee,d,20121202,000000,2089.70,2092.10,2088.30,2088.30,17681198, 0000
Shimiyaee,d,20121203,000000,2086.80,2086.80,2078.00,2078.00,7051955, 0000
Shimiyaee,d,20121204,000000,2078.00,2078.10,2067.40,2067.40,6652314, 0000
Shimiyaee,d,20121205,000000,2067.10,2068.60,2065.00,2068.20,5171702, 0000
Shimiyaee,d,20121208,000000,2069.10,2074.90,2069.10,2074.60,8506958, 0000
Shimiyaee,d,20121209,000000,2074.20,2074.20,2054.20,2054.20,7273322, 0000
Shimiyaee,d,20121210,000000,2054.30,2054.90,2047.60,2048.20,24485430, 0000
Shimiyaee,d,20121211,000000,2080.10,2086.60,2080.10,2084.30,19823329, 0000
Shimiyaee,d,20121212,000000,2092.30,2105.90,2092.30,2097.10,13828578, 0000
Shimiyaee,d,20121215,000000,2098.60,2098.60,2093.30,2093.50,16230062, 0000
Shimiyaee,d,20121216,000000,2093.70,2093.70,2089.00,2089.00,6332435, 0000
Shimiyaee,d,20121217,000000,2089.70,2130.90,2089.70,2130.90,14179850, 0000
Shimiyaee,d,20121218,000000,2153.40,2169.40,2153.40,2169.40,13018789, 0000
Shimiyaee,d,20121219,000000,2196.30,2316.70,2196.30,2316.70,24060352, 0000
Shimiyaee,d,20121222,000000,2355.10,2437.20,2354.70,2437.20,41037370, 0000
Shimiyaee,d,20121223,000000,2467.20,2517.50,2436.70,2517.50,48933415, 0000
Shimiyaee,d,20121224,000000,2539.40,2601.80,2539.40,2601.80,34650340, 0000
Shimiyaee,d,20121225,000000,2601.80,2633.10,2614.60,2617.90,41209006, 0000
Shimiyaee,d,20121226,000000,2637.60,2690.40,2637.60,2676.90,40529447, 0000
Shimiyaee,d,20121229,000000,2691.30,2692.30,2664.30,2664.30,16941191, 0000
Shimiyaee,d,20121230,000000,2647.20,2647.20,2603.70,2603.70,6740528, 0000
Shimiyaee,d,20121231,000000,2602.20,2637.40,2602.20,2637.40,17461686, 0000
Shimiyaee,d,20130101,000000,2667.50,2682.40,2638.10,2678.00,10213771, 0000
Shimiyaee,d,20130102,000000,2675.60,2675.60,2641.00,2643.10,7651775, 0000
Shimiyaee,d,20130106,000000,2643.00,2643.00,2598.40,2598.40,5826580, 0000
Shimiyaee,d,20130107,000000,2598.40,2606.60,2597.10,2606.60,6619960, 0000
Shimiyaee,d,20130108,000000,2611.10,2638.90,2611.10,2638.90,5857734, 0000
Shimiyaee,d,20130109,000000,2640.80,2659.80,2640.80,2659.80,5843119, 0000
Shimiyaee,d,20130113,000000,2701.60,2706.60,2701.60,2703.40,15545259, 0000
Shimiyaee,d,20130114,000000,2711.50,2712.40,2706.40,2706.40,13161149, 0000
Shimiyaee,d,20130115,000000,2713.40,2715.00,2705.00,2705.00,11612034, 0000
Shimiyaee,d,20130116,000000,2703.30,2703.90,2697.20,2698.40,9491984, 0000
Shimiyaee,d,20130119,000000,2697.80,2699.60,2697.30,2698.80,10089854, 0000
Shimiyaee,d,20130120,000000,2697.90,2697.90,2692.90,2692.90,5242242, 0000
Shimiyaee,d,20130121,000000,2692.70,2692.70,2679.30,2679.30,7733692, 0000
Shimiyaee,d,20130122,000000,2676.50,2676.50,2651.90,2651.90,5606916, 0000
Shimiyaee,d,20130123,000000,2653.30,2751.70,2653.30,2732.90,52492298, 0000
Shimiyaee,d,20130126,000000,2738.30,2751.80,2735.10,2743.30,27003290, 0000
Shimiyaee,d,20130127,000000,2712.20,2712.20,2664.40,2703.30,21982518, 0000
Shimiyaee,d,20130128,000000,2662.50,2662.50,2648.20,2654.00,14386915, 0000
Shimiyaee,d,20130130,000000,2645.50,2645.50,2623.90,2624.60,15237349, 0000
Shimiyaee,d,20130202,000000,2626.80,2632.20,2626.80,2630.30,8415322, 0000
Shimiyaee,d,20130203,000000,2628.40,2628.40,2622.80,2622.80,11056371, 0000
Shimiyaee,d,20130204,000000,2613.50,2613.54,2586.77,2586.77,9831715, 0000
Shimiyaee,d,20130205,000000,2588.13,2615.41,2588.13,2615.41,11784477, 0000
Shimiyaee,d,20130206,000000,2629.55,2675.35,2629.55,2675.35,13503936, 0000
Shimiyaee,d,20130209,000000,2679.70,2718.09,2679.70,2717.64,29322629, 0000
Shimiyaee,d,20130211,000000,2717.03,2721.35,2715.99,2715.99,13735521, 0000
Shimiyaee,d,20130212,000000,2715.54,2716.01,2698.95,2698.95,13003142, 0000
Shimiyaee,d,20130213,000000,2699.73,2699.73,2672.33,2672.33,14706491, 0000
Shimiyaee,d,20130216,000000,2673.33,2683.63,2673.33,2683.63,10646466, 0000
Shimiyaee,d,20130217,000000,2685.70,2686.30,2666.60,2666.60,7725607, 0000
Shimiyaee,d,20130218,000000,2666.80,2666.80,2643.30,2643.30,7438179, 0000
Shimiyaee,d,20130219,000000,2643.80,2644.30,2632.40,2634.10,7745671, 0000
Shimiyaee,d,20130220,000000,2634.30,2642.70,2632.70,2642.70,17748794, 0000
Shimiyaee,d,20130223,000000,2644.20,2644.20,2611.10,2611.10,40855487, 0000
Shimiyaee,d,20130224,000000,2598.00,2598.02,2541.58,2541.58,11519204, 0000
Shimiyaee,d,20130225,000000,2537.40,2537.40,2503.00,2503.00,12975237, 0000
Shimiyaee,d,20130226,000000,2502.20,2520.00,2499.10,2520.00,22644303, 0000
Shimiyaee,d,20130227,000000,2527.30,2544.40,2527.30,2544.30,21856288, 0000
Shimiyaee,d,20130302,000000,2548.10,2548.60,2531.20,2531.20,10605617, 0000
Shimiyaee,d,20130303,000000,2528.50,2528.50,2490.00,2490.00,12900921, 0000
Shimiyaee,d,20130304,000000,2489.50,2489.50,2452.70,2452.70,12876682, 0000
Shimiyaee,d,20130305,000000,2453.70,2453.73,2439.26,2439.64,9299671, 0000
Shimiyaee,d,20130306,000000,2428.20,2437.22,2428.17,2437.22,16365533, 0000
Shimiyaee,d,20130309,000000,2436.80,2436.83,2427.55,2427.55,4582365, 0000
Shimiyaee,d,20130310,000000,2426.40,2427.04,2424.38,2427.04,10251051, 0000
Shimiyaee,d,20130311,000000,2427.40,2429.71,2425.80,2426.24,9147111, 0000
Shimiyaee,d,20130312,000000,2425.90,2443.60,2419.27,2443.60,12594613, 0000
Shimiyaee,d,20130313,000000,2450.10,2499.50,2450.05,2499.50,10135863, 0000
Shimiyaee,d,20130316,000000,2509.60,2513.91,2508.55,2508.55,5009584, 0000
Shimiyaee,d,20130317,000000,2508.00,2508.02,2493.49,2493.49,9169157, 0000
Shimiyaee,d,20130318,000000,2493.20,2507.89,2492.19,2507.89,17068288, 0000
Shimiyaee,d,20130325,000000,2509.30,2536.45,2509.30,2536.45,4536813, 0000
Shimiyaee,d,20130326,000000,2562.00,2571.68,2562.01,2570.08,9261765, 0000
Shimiyaee,d,20130327,000000,2578.00,2582.63,2577.70,2582.61,4850521, 0000
Shimiyaee,d,20130330,000000,2601.40,2606.02,2601.35,2605.90,6016005, 0000
Shimiyaee,d,20130331,000000,2606.90,2617.96,2606.90,2617.96,7062065, 0000
Shimiyaee,d,20130403,000000,2618.20,2625.64,2618.23,2625.64,2920938, 0000
Shimiyaee,d,20130406,000000,2626.70,2627.02,2626.58,2626.71,4330591, 0000
Shimiyaee,d,20130407,000000,2627.20,2627.23,2619.76,2619.76,9569775, 0000
Shimiyaee,d,20130408,000000,2621.00,2648.96,2621.01,2648.96,7029720, 0000
Shimiyaee,d,20130409,000000,2676.50,2697.10,2676.50,2697.10,12801599, 0000
Shimiyaee,d,20130410,000000,2700.60,2732.76,2700.29,2732.44,20603712, 0000
Shimiyaee,d,20130413,000000,2743.10,2743.08,2732.73,2732.73,18796925, 0000
Shimiyaee,d,20130415,000000,2735.70,2765.62,2735.68,2765.62,15725585, 0000
Shimiyaee,d,20130416,000000,2754.20,2769.89,2753.94,2769.89,18192699, 0000
Shimiyaee,d,20130417,000000,2819.40,2824.42,2806.21,2806.21,28097898, 0000
Shimiyaee,d,20130420,000000,2818.70,2820.39,2776.56,2776.56,29421351, 0000
Shimiyaee,d,20130421,000000,2760.10,2760.09,2743.23,2758.17,21058873, 0000
Shimiyaee,d,20130422,000000,2813.50,2819.91,2813.47,2819.91,5848916, 0000
Shimiyaee,d,20130423,000000,2827.60,2846.82,2827.58,2846.82,16641719, 0000
Shimiyaee,d,20130424,000000,2854.00,2908.61,2854.04,2908.61,25546545, 0000
Shimiyaee,d,20130427,000000,2917.90,2926.29,2917.89,2923.58,19643016, 0000
Shimiyaee,d,20130428,000000,2925.90,2933.06,2925.85,2932.94,25033642, 0000
Shimiyaee,d,20130429,000000,2942.60,2971.98,2942.61,2971.98,12464606, 0000
Shimiyaee,d,20130430,000000,2996.20,3016.01,2996.17,3016.01,47524823, 0000
Shimiyaee,d,20130501,000000,3029.80,3053.36,3029.76,3053.36,19497384, 0000
Shimiyaee,d,20130504,000000,3058.80,3058.83,3048.56,3048.56,14024486, 0000
Shimiyaee,d,20130505,000000,3049.80,3049.81,3027.81,3027.81,61603487, 0000
Shimiyaee,d,20130506,000000,3031.70,3119.14,3031.67,3119.14,16762150, 0000
Shimiyaee,d,20130507,000000,3182.00,3182.04,3178.26,3180.41,25901165, 0000
Shimiyaee,d,20130508,000000,3245.00,3276.19,3234.68,3273.71,19988458, 0000
Shimiyaee,d,20130511,000000,3264.20,3316.06,3264.17,3316.06,21711542, 0000
Shimiyaee,d,20130512,000000,3402.70,3404.40,3396.02,3396.02,30597792, 0000
Shimiyaee,d,20130513,000000,3458.80,3459.23,3422.36,3422.36,10657891, 0000
Shimiyaee,d,20130514,000000,3393.80,3393.77,3322.06,3322.06,8249145, 0000
Shimiyaee,d,20130515,000000,3392.40,3392.42,3361.92,3361.92,22935369, 0000
Shimiyaee,d,20130518,000000,3332.10,3361.64,3304.28,3304.28,8789390, 0000
Shimiyaee,d,20130519,000000,3227.00,3240.81,3227.03,3240.81,25095693, 0000
Shimiyaee,d,20130520,000000,3240.30,3252.28,3239.68,3239.68,18917152, 0000
Shimiyaee,d,20130521,000000,3223.00,3223.03,3173.41,3177.76,17738439, 0000
Shimiyaee,d,20130522,000000,3155.50,3169.87,3144.42,3169.87,61307708, 0000
Shimiyaee,d,20130525,000000,3196.20,3212.86,3196.16,3212.86,9833710, 0000
Shimiyaee,d,20130526,000000,3218.80,3243.00,3218.78,3243.00,6465268, 0000
Shimiyaee,d,20130527,000000,3311.40,3317.63,3311.39,3315.35,65352142, 0000
Shimiyaee,d,20130528,000000,3365.50,3379.99,3363.87,3379.99,37521730, 0000
Shimiyaee,d,20130529,000000,3450.60,3478.45,3450.64,3478.45,37445223, 0000
Shimiyaee,d,20130601,000000,3486.20,3486.24,3434.64,3434.64,33762743, 0000
Shimiyaee,d,20130602,000000,3410.40,3453.37,3410.38,3447.04,62194743, 0000
Shimiyaee,d,20130603,000000,3452.20,3498.09,3452.20,3498.09,80500157, 0000
Shimiyaee,d,20130608,000000,3527.40,3528.98,3524.83,3528.86,36225698, 0000
Shimiyaee,d,20130609,000000,3523.90,3523.90,3467.13,3467.13,16811577, 0000
Shimiyaee,d,20130610,000000,3441.90,3441.90,3426.68,3428.11,23688082, 0000
Shimiyaee,d,20130611,000000,3441.80,3442.52,3415.61,3415.61,38103114, 0000
Shimiyaee,d,20130612,000000,3427.10,3427.09,3397.16,3397.16,37273340, 0000
Shimiyaee,d,20130615,000000,3444.90,3464.31,3444.85,3464.31,43770051, 0000
Shimiyaee,d,20130616,000000,3476.00,3552.69,3475.97,3542.06,44933978, 0000
Shimiyaee,d,20130617,000000,3534.60,3534.56,3509.80,3509.80,21974290, 0000
Shimiyaee,d,20130618,000000,3511.20,3516.44,3482.24,3507.67,27057847, 0000
Shimiyaee,d,20130619,000000,3507.30,3507.30,3496.60,3500.45,10320374, 0000
Shimiyaee,d,20130622,000000,3500.40,3493.47,3410.35,3410.35,36682080, 0000
Shimiyaee,d,20130623,000000,3419.10,3424.26,3403.89,3403.89,22135033, 0000
Shimiyaee,d,20130625,000000,3405.80,3406.13,3391.41,3391.41,36997698, 0000
Shimiyaee,d,20130626,000000,3425.50,3501.83,3425.51,3501.83,17203592, 0000
Shimiyaee,d,20130629,000000,3523.20,3587.31,3523.19,3587.31,44945086, 0000
Shimiyaee,d,20130630,000000,3600.20,3604.70,3591.30,3603.60,24695855, 0000
Shimiyaee,d,20130701,000000,3613.30,3651.40,3613.30,3645.30,22465807, 0000
Shimiyaee,d,20130702,000000,3640.60,3640.60,3578.60,3578.60,103362592, 0000
Shimiyaee,d,20130703,000000,3580.40,3602.80,3580.40,3599.00,34644296, 0000
Shimiyaee,d,20130706,000000,3622.80,3735.10,3622.80,3735.10,22133300, 0000
Shimiyaee,d,20130707,000000,3824.30,3826.00,3807.30,3808.30,76672261, 0000
Shimiyaee,d,20130708,000000,3805.90,3805.90,3771.20,3771.20,47142105, 0000
Shimiyaee,d,20130709,000000,3770.80,3770.80,3719.00,3719.00,24677146, 0000
Shimiyaee,d,20130710,000000,3740.50,3757.70,3740.50,3755.50,87708545, 0000
Shimiyaee,d,20130713,000000,3781.10,3781.10,3752.90,3752.90,28931328, 0000
Shimiyaee,d,20130714,000000,3738.00,3738.00,3723.50,3724.20,32881220, 0000
Shimiyaee,d,20130715,000000,3748.10,3756.70,3748.10,3753.60,49154118, 0000
Shimiyaee,d,20130716,000000,3754.70,3754.70,3740.40,3740.40,54656333, 0000
