<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SimanFars_Share,d,20040921,000000,4624.39,4624.39,4410.99,4410.99,118149,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20040922,000000,4617.30,4617.30,4493.56,4493.56,14010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20040926,000000,4499.90,4499.90,4396.04,4473.13,22619,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20040927,000000,4401.77,4489.81,4401.77,4425.58,24720,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20040928,000000,4426.09,4426.09,4262.21,4422.49,1685,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20040929,000000,4262.70,4419.40,4262.70,4419.40,710,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041002,000000,4205.33,4402.58,4205.33,4402.58,2879,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041004,000000,4182.50,4402.58,4182.50,4402.58,57,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041005,000000,4198.24,4444.27,4198.24,4305.58,29969,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041006,000000,4444.24,4444.24,4305.75,4305.75,60,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041009,000000,4422.13,4422.13,4305.75,4305.75,55,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041010,000000,4162.67,4303.44,4162.67,4294.59,2982,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041011,000000,4163.02,4308.02,4142.90,4292.53,7678,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041012,000000,4284.81,4291.85,4284.81,4291.85,3018,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041013,000000,4423.86,4423.86,4295.97,4295.97,1181,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041016,000000,4295.97,4295.97,4295.97,4295.97,250,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041019,000000,4295.97,4295.97,4295.97,4295.97,44,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041020,000000,4420.98,4420.98,4296.31,4296.31,124,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041024,000000,4404.23,4506.07,4324.29,4324.29,7688,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041025,000000,4527.64,4527.64,4397.25,4397.25,12763,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041026,000000,4614.51,4614.71,4409.10,4409.10,2045,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041027,000000,4409.10,4409.10,4409.10,4409.10,175,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041030,000000,4419.11,4419.11,4409.10,4409.10,887,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041031,000000,4400.21,4495.52,4400.21,4463.35,22403,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041101,000000,4395.75,4462.49,4395.75,4462.49,454,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041102,000000,4240.50,4456.14,4240.50,4456.14,2006,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041103,000000,4392.07,4455.62,4388.87,4455.62,243,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041106,000000,4386.95,4455.11,4386.95,4455.11,236,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041108,000000,4233.44,4452.70,4233.44,4452.70,416,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041113,000000,4235.57,4451.85,4235.57,4451.85,274,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041115,000000,4238.52,4586.73,4238.52,4420.43,16170,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20041124,000000,4420.26,4420.46,4420.26,4420.26,908,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050103,000000,4490.50,4490.50,4490.30,4490.30,2000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050105,000000,4456.88,4489.61,4456.88,4489.61,770,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050108,000000,4432.60,4481.72,4432.60,4481.72,5010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050111,000000,4257.80,4481.03,4257.80,4481.03,103,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050119,000000,4257.85,4475.54,4257.85,4475.54,908,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050209,000000,4252.10,4473.99,4252.10,4473.99,266,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050227,000000,4281.72,4281.72,4281.72,4281.72,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050313,000000,4069.72,4269.01,4069.72,4269.01,2215,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050329,000000,4087.04,4087.04,4087.04,4087.04,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050410,000000,3914.16,3914.16,3914.16,3914.16,27824,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050411,000000,3914.16,3914.16,3914.16,3914.16,60,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050417,000000,4087.92,4108.36,3921.72,3921.72,1001650,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050423,000000,3917.32,4104.61,3917.32,3940.60,1007700,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050430,000000,4114.00,4114.00,3940.60,3940.60,14,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050502,000000,3943.87,3943.87,3940.60,3940.60,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050510,000000,3960.21,3960.21,3940.60,3940.60,210,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050516,000000,3940.60,3940.60,3940.60,3940.60,667,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050606,000000,3940.43,3940.43,3940.43,3940.43,257,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050612,000000,3931.68,3940.26,3931.68,3940.26,526,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050618,000000,3923.13,3940.09,3923.13,3940.09,165,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050913,000000,3744.15,3934.76,3744.15,3934.76,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20050914,000000,3769.44,3769.44,3769.44,3769.44,1052184,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20051120,000000,3578.86,3995.04,3578.86,3777.17,28484,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20051123,000000,3777.17,3777.17,3777.17,3777.17,174,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20051225,000000,3890.13,3890.13,3890.13,3890.13,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20060117,000000,3867.64,3889.96,3867.64,3889.96,80,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20060131,000000,3828.16,3889.79,3828.16,3889.79,116,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20060712,000000,3813.26,3884.12,3813.26,3884.12,2757,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20060719,000000,3884.12,3884.12,3884.12,3884.12,2263,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20060722,000000,3884.12,3884.12,3884.12,3884.12,10,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20060816,000000,3808.32,3874.51,3808.32,3874.51,4725,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20060827,000000,3870.65,3874.33,3870.65,3874.33,131,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061112,000000,3804.29,3804.29,3804.29,3804.29,1553,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061119,000000,3793.80,3804.29,3793.80,3804.29,35,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061120,000000,3728.47,3802.92,3728.47,3802.92,675,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061122,000000,3739.09,3741.97,3739.09,3741.97,30762,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061126,000000,3672.94,3746.30,3672.94,3713.65,14671,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061203,000000,3460.94,3460.94,3460.94,3460.94,5000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061212,000000,3523.31,3523.31,3462.49,3462.49,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061216,000000,3462.49,3462.49,3462.49,3462.49,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20061220,000000,3523.23,3523.23,3462.83,3462.83,210,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070103,000000,3393.73,3462.32,3393.73,3462.32,310,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070107,000000,3394.26,3457.00,3394.26,3457.00,3010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070109,000000,3388.75,3453.39,3388.75,3453.39,2010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070122,000000,3384.39,3453.43,3384.39,3453.22,1068,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070123,000000,3453.43,3453.43,3453.22,3453.22,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070124,000000,3452.17,3453.22,3452.17,3453.22,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070127,000000,3453.64,3453.64,3453.22,3453.22,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070131,000000,3453.01,3453.22,3453.01,3453.22,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070205,000000,3453.22,3453.22,3452.59,3453.22,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070210,000000,3384.21,3453.05,3384.21,3453.05,952,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070212,000000,3452.00,3453.05,3452.00,3453.05,815,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070213,000000,3384.30,3451.67,3384.30,3451.67,759,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070219,000000,3452.51,3452.51,3451.67,3451.67,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070221,000000,3452.51,3452.51,3451.67,3451.67,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070227,000000,3383.02,3450.82,3383.02,3450.82,525,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070228,000000,3452.70,3452.70,3450.82,3450.82,810,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070303,000000,3452.86,3452.86,3383.17,3450.13,1410,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070307,000000,3450.76,3450.76,3450.13,3450.13,810,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070408,000000,3450.13,3450.13,3450.13,3450.13,395,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070414,000000,3632.62,3632.62,3632.62,3632.62,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070416,000000,3632.62,3632.62,3632.62,3632.62,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070418,000000,3703.08,3703.08,3642.92,3642.92,5535,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070421,000000,3642.92,3642.92,3642.92,3642.92,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070501,000000,3642.71,3642.92,3642.71,3642.92,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070502,000000,3640.64,3642.92,3640.64,3642.92,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070527,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070630,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070715,000000,3575.11,3575.11,3575.11,3575.11,800,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070807,000000,3575.11,3575.11,3575.11,3575.11,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070808,000000,3575.11,3575.11,3575.11,3575.11,50,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070812,000000,3575.11,3575.11,3575.11,3575.11,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070901,000000,3575.11,3575.11,3575.11,3575.11,800,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070903,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070915,000000,3574.83,3575.11,3574.83,3575.11,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070916,000000,3574.83,3575.11,3574.83,3575.11,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070917,000000,3574.83,3575.11,3574.83,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070918,000000,3575.11,3575.11,3575.11,3575.11,28,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070919,000000,3575.11,3575.11,3575.11,3575.11,972,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20070923,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071006,000000,3575.11,3575.11,3575.11,3575.11,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071010,000000,3575.11,3575.11,3575.11,3575.11,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071015,000000,3575.11,3575.11,3575.11,3575.11,1500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071016,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071017,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071021,000000,3575.11,3575.11,3575.11,3575.11,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071024,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071121,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071128,000000,3575.11,3575.11,3575.11,3575.11,1500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071205,000000,3575.11,3575.11,3575.11,3575.11,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071208,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071222,000000,3575.11,3575.11,3575.11,3575.11,1037,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071223,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071226,000000,3575.11,3575.11,3575.11,3575.11,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071230,000000,3574.62,3646.12,3574.62,3576.82,8323,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20071231,000000,3644.76,3644.76,3589.27,3589.27,8892,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080102,000000,3589.00,3589.27,3589.00,3589.27,910,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080109,000000,3589.27,3589.27,3589.27,3589.27,2150,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080113,000000,3587.62,3589.27,3587.62,3589.27,510,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080426,000000,2833.07,3622.93,2833.07,3238.20,10010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080430,000000,3233.38,3238.20,3233.38,3238.20,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080505,000000,3173.60,3238.20,3173.60,3238.20,60,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080506,000000,3173.74,3237.77,3173.74,3237.77,284,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080507,000000,3177.39,3226.18,3177.39,3226.18,9552,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080511,000000,3322.48,3322.48,3227.47,3227.47,710,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080512,000000,3313.45,3313.45,3260.30,3260.30,17995,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080514,000000,3352.74,3352.74,3275.97,3275.97,8524,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080517,000000,3373.29,3373.29,3278.76,3278.76,1495,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080520,000000,3375.56,3375.84,3282.19,3282.19,1841,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080526,000000,3282.19,3282.19,3282.19,3282.19,855,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080527,000000,3282.19,3282.19,3282.19,3282.19,2222,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080802,000000,3764.68,4019.23,3764.68,3944.21,3217,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080803,000000,3944.47,3944.47,3944.21,3944.21,5134,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080810,000000,3826.35,3944.53,3826.35,3942.92,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080812,000000,3824.80,3942.70,3824.80,3942.70,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080825,000000,3825.10,3940.34,3825.10,3940.34,1010,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20080923,000000,3822.20,3940.13,3822.20,3940.13,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20081008,000000,3821.98,3939.91,3821.98,3939.91,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20081012,000000,3822.04,3939.70,3822.04,3939.70,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20081013,000000,3821.98,3939.91,3821.98,3939.91,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20081014,000000,3821.98,3939.91,3821.98,3939.91,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20081015,000000,3822.04,3939.70,3822.04,3939.70,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20081018,000000,3822.04,3939.70,3822.04,3939.70,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20081214,000000,3821.98,3938.84,3821.98,3938.84,344,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20081220,000000,3820.96,3938.63,3820.96,3938.63,120,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090405,000000,2512.88,2512.88,2512.88,2512.88,9379,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090418,000000,2564.59,2564.59,2564.59,2564.59,125,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090429,000000,2564.59,2564.59,2564.59,2564.59,625,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090503,000000,2564.59,2564.59,2564.59,2564.59,14000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090509,000000,2584.12,2584.12,2584.12,2584.12,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090603,000000,2276.27,2346.19,2276.27,2309.44,9322,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090606,000000,2351.72,2351.72,2351.72,2351.72,1134,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090607,000000,2353.00,2353.00,2353.00,2353.00,2000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090609,000000,2355.58,2355.58,2355.58,2355.58,125,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090613,000000,2355.79,2355.79,2355.79,2355.79,2500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090713,000000,2358.58,2358.58,2358.58,2358.58,10,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090714,000000,2405.58,2405.58,2405.58,2405.58,10,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090715,000000,2454.08,2454.08,2454.08,2454.08,10,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090718,000000,2504.08,2504.08,2504.08,2504.08,10,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090719,000000,2555.58,2555.58,2555.58,2555.58,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090721,000000,2608.58,2608.58,2608.58,2608.58,20014,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090803,000000,2636.05,2636.05,2636.05,2636.05,10,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090805,000000,2636.05,2636.05,2636.05,2636.05,10,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090818,000000,2636.05,2636.05,2636.05,2636.05,5000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20090926,000000,2642.92,2642.92,2642.92,2642.92,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20091017,000000,2643.13,2643.13,2643.13,2643.13,1661,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20091109,000000,2654.29,2654.29,2654.29,2654.29,6410,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20091111,000000,2664.81,2664.81,2664.81,2664.81,10000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20091122,000000,2681.12,2681.12,2681.12,2681.12,2000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20091216,000000,2684.55,2684.55,2684.55,2684.55,4000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100222,000000,2905.58,2905.58,2905.58,2905.58,4000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100223,000000,2931.55,2931.55,2931.55,2931.55,50000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100303,000000,2888.41,2888.41,2888.41,2888.41,470,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100307,000000,2888.41,2888.41,2888.41,2888.41,110,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100313,000000,2992.14,3005.79,2992.14,3005.79,11450,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100315,000000,3026.82,3026.82,3026.82,3026.82,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100317,000000,2897.87,3026.82,2897.87,3026.82,2882,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100411,000000,2952.79,2952.79,2952.79,2952.79,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100413,000000,3061.55,3061.55,2952.79,2952.79,400,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100426,000000,2952.79,2952.79,2952.79,2952.79,2000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100510,000000,2963.52,2963.52,2963.52,2963.52,228,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100614,000000,2521.46,2521.46,2521.46,2521.46,1227,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100717,000000,2531.76,2531.76,2531.76,2531.76,400,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100718,000000,2532.40,2532.40,2532.40,2532.40,40000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100719,000000,2602.15,2602.15,2602.15,2602.15,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100720,000000,2602.36,2602.36,2602.36,2602.36,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100721,000000,2603.22,2603.22,2603.22,2603.22,3000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100724,000000,2608.58,2608.58,2608.58,2608.58,10000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100725,000000,2626.82,2626.82,2626.82,2626.82,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100804,000000,2627.68,2627.68,2627.68,2627.68,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100807,000000,2701.29,2701.29,2701.29,2701.29,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100808,000000,2777.90,2777.90,2777.90,2777.90,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100809,000000,2857.51,2857.51,2857.51,2857.51,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100816,000000,2857.73,2857.73,2857.73,2857.73,50,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100817,000000,2857.73,2857.73,2857.73,2857.73,50,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100818,000000,2857.73,2857.73,2857.73,2857.73,50,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100821,000000,2857.73,2857.73,2857.73,2857.73,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100824,000000,2858.15,2858.15,2858.15,2858.15,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100830,000000,2858.37,2858.37,2858.37,2858.37,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100831,000000,2858.58,2858.58,2858.58,2858.58,451,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100908,000000,2859.44,2859.44,2859.44,2859.44,112,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100913,000000,2859.66,2859.66,2859.66,2859.66,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100914,000000,2859.87,2859.87,2859.87,2859.87,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100915,000000,2860.09,2860.09,2860.09,2860.09,3000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100918,000000,2942.92,2942.92,2942.92,2942.92,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100919,000000,3029.18,3029.18,3029.18,3029.18,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100920,000000,3118.88,3118.88,3118.88,3118.88,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100921,000000,3212.02,3212.02,3212.02,3212.02,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100922,000000,3309.01,3309.01,3309.01,3309.01,1350,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100925,000000,3409.87,3409.87,3409.87,3409.87,39401,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100926,000000,3408.37,3408.37,3408.37,3408.37,350,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100927,000000,3408.37,3485.61,3408.37,3408.37,5519,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20100928,000000,3403.45,3424.89,3403.45,3424.89,4396,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20101016,000000,3414.81,3414.81,3414.81,3414.81,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20101017,000000,3360.52,3360.52,3360.52,3360.52,2000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20101018,000000,3360.52,3360.52,3360.52,3360.52,2453,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20101031,000000,3409.01,3409.01,3409.01,3409.01,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20101108,000000,3513.95,3513.95,3513.95,3513.95,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20101211,000000,3407.73,3407.73,3407.73,3407.73,5000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110319,000000,3304.08,3304.08,3304.08,3304.08,389,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110327,000000,3303.22,3303.22,3303.22,3303.22,250,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110405,000000,3302.58,3302.58,3302.58,3302.58,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110406,000000,3302.15,3302.15,3302.15,3302.15,12800,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110410,000000,3269.96,3269.96,3269.96,3269.96,400,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110411,000000,3260.36,3296.14,3260.36,3296.14,22594,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110528,000000,3225.97,3225.97,3225.97,3225.97,170,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110618,000000,2940.77,2940.77,2940.77,2940.77,80,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110621,000000,2927.89,2940.77,2927.89,2940.77,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110703,000000,2940.77,2940.77,2940.77,2940.77,10758,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110704,000000,2877.68,2877.68,2877.68,2877.68,170,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110725,000000,2952.79,2952.79,2952.79,2952.79,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110807,000000,2952.79,2952.79,2952.79,2952.79,281,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20110920,000000,3017.17,3017.17,3017.17,3017.17,501,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20111005,000000,2952.79,2952.79,2952.79,2952.79,250,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120611,000000,2659.01,2659.01,2659.01,2659.01,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120612,000000,2659.44,2659.44,2659.44,2659.44,1000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120613,000000,2661.37,2661.37,2661.37,2661.37,426,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120616,000000,2662.23,2662.23,2662.23,2662.23,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120617,000000,2663.09,2663.09,2663.09,2663.09,400,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120619,000000,2705.89,2813.95,2705.89,2813.95,15500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120620,000000,2892.27,2892.27,2892.27,2892.27,16926,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120625,000000,2928.11,2928.11,2928.11,2928.11,56,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120702,000000,2928.33,2928.33,2928.33,2928.33,4,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120703,000000,2928.33,2928.33,2928.33,2928.33,40,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120716,000000,2928.33,2928.33,2928.33,2928.33,500,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120916,000000,2929.40,2929.40,2929.40,2929.40,50000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120917,000000,3015.02,3015.02,3015.02,3015.02,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20120918,000000,3015.45,3015.45,3015.45,3015.45,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121007,000000,3015.88,3015.88,3015.88,3015.88,625,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121010,000000,3017.38,3017.38,3017.38,3017.38,400,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121013,000000,3018.24,3018.24,3018.24,3018.24,4990,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121014,000000,3029.40,3029.40,3029.40,3029.40,2301,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121027,000000,3650.02,3660.94,3650.02,3660.94,43541,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121028,000000,3678.24,3697.85,3678.24,3697.85,5470,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121031,000000,3703.86,3703.86,3703.86,3703.86,10758,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121104,000000,3782.87,3784.76,3682.68,3784.76,8061,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121105,000000,3808.37,3808.37,3808.37,3808.37,200,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121107,000000,3809.01,3809.01,3809.01,3809.01,300,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121118,000000,3810.09,3810.09,3810.09,3810.09,3731,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121203,000000,3821.46,3821.46,3821.46,3821.46,3511,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121208,000000,3824.03,3824.03,3824.03,3824.03,340,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121224,000000,3810.89,3811.16,3808.46,3811.16,5701,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121226,000000,3845.49,3845.49,3845.49,3845.49,1380,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20121230,000000,3615.45,3615.45,3615.45,3615.45,855,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130102,000000,3848.50,3848.50,3848.50,3848.50,53039,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130107,000000,3726.18,3726.18,3726.18,3726.18,35,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130109,000000,3969.96,3969.96,3969.96,3969.96,50,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130126,000000,3726.18,3726.18,3726.18,3726.18,4000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130211,000000,3714.59,3714.59,3714.59,3714.59,31050,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130212,000000,3858.92,3858.92,3856.22,3856.22,250,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130213,000000,3742.49,3742.49,3742.49,3742.49,49120,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130218,000000,3738.20,3738.20,3738.20,3738.20,3000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130219,000000,3852.49,3860.30,3852.49,3860.30,7331,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130223,000000,3906.10,3906.10,3789.70,3789.70,1350,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130302,000000,3827.48,3827.48,3800.43,3800.43,100,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130313,000000,3765.67,3765.67,3765.67,3765.67,10000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130415,000000,3832.62,3832.62,3832.62,3832.62,5000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130416,000000,3870.98,3893.56,3870.98,3893.56,3754,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130420,000000,3904.94,3904.94,3904.94,3904.94,6984,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130422,000000,3926.82,3926.82,3926.82,3926.82,5000,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130423,000000,3942.27,3942.27,3942.27,3942.27,2670,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130424,000000,3950.86,3950.86,3950.86,3950.86,620,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130427,000000,3952.79,3952.79,3952.79,3952.79,303,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130429,000000,3953.65,3953.65,3953.65,3953.65,2024,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130430,000000,3807.99,3960.30,3807.99,3960.30,1250,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130501,000000,3966.45,3966.45,3944.21,3944.21,3540,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130504,000000,3972.10,3972.10,3972.10,3972.10,1966,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130506,000000,3978.33,3978.33,3978.33,3978.33,380,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130522,000000,3533.05,3533.05,3533.05,3533.05,8,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130525,000000,3533.05,3533.05,3533.05,3533.05,80,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130527,000000,3533.26,3533.26,3533.26,3533.26,80,0000,CapitalIncreaseIncludingContribution
SimanFars_Share,d,20130528,000000,3533.48,3533.48,3533.48,3533.48,20,0000,CapitalIncreaseIncludingContribution
