<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Siman,d,20050613,000000,322.48,322.48,322.48,322.48,1561900, 0000
Siman,d,20050614,000000,322.45,322.45,322.45,322.45,2335253, 0000
Siman,d,20050615,000000,322.66,322.66,322.66,322.66,1419770, 0000
Siman,d,20050618,000000,322.92,323.09,322.92,323.09,4701931, 0000
Siman,d,20050619,000000,323.01,323.27,322.87,323.27,275046, 0000
Siman,d,20050620,000000,323.22,323.49,322.87,322.87,10436483, 0000
Siman,d,20050621,000000,322.88,322.88,322.29,322.29,377763, 0000
Siman,d,20050622,000000,322.32,322.73,322.32,322.73,1356172, 0000
Siman,d,20050625,000000,322.73,323.17,322.09,323.17,624702, 0000
Siman,d,20050626,000000,322.98,322.98,322.94,322.94,368104, 0000
Siman,d,20050627,000000,322.31,322.31,322.22,322.22,289791, 0000
Siman,d,20050628,000000,322.22,322.25,322.22,322.23,1204530, 0000
Siman,d,20050629,000000,322.23,322.23,322.10,322.10,4645417, 0000
Siman,d,20050702,000000,322.08,322.36,322.08,322.36,477765, 0000
Siman,d,20050703,000000,322.41,322.41,322.31,322.32,648580, 0000
Siman,d,20050704,000000,322.34,322.48,322.34,322.37,11454489, 0000
Siman,d,20050705,000000,322.35,322.35,322.30,322.30,451931, 0000
Siman,d,20050706,000000,322.30,322.65,322.29,322.65,260092, 0000
Siman,d,20050709,000000,322.65,322.65,322.58,322.58,296533, 0000
Siman,d,20050711,000000,322.58,322.58,322.50,322.50,782883, 0000
Siman,d,20050712,000000,322.55,322.64,322.32,322.64,963917, 0000
Siman,d,20050713,000000,322.64,322.64,321.91,321.91,336598, 0000
Siman,d,20050716,000000,321.91,321.91,321.66,321.66,557453, 0000
Siman,d,20050717,000000,321.66,321.66,321.50,321.50,489368, 0000
Siman,d,20050718,000000,321.48,321.48,321.39,321.39,680881, 0000
Siman,d,20050719,000000,321.36,321.36,320.80,320.80,636707, 0000
Siman,d,20050720,000000,320.80,320.80,320.52,320.53,417290, 0000
Siman,d,20050723,000000,320.39,320.39,319.24,319.24,319770, 0000
Siman,d,20050724,000000,319.23,319.23,318.77,318.77,403266, 0000
Siman,d,20050725,000000,318.67,318.67,318.28,318.28,411155, 0000
Siman,d,20050726,000000,318.27,318.32,318.14,318.32,498970, 0000
Siman,d,20050727,000000,318.31,318.31,318.21,318.21,237854, 0000
Siman,d,20050730,000000,318.20,318.20,318.06,318.06,315971, 0000
Siman,d,20050731,000000,318.05,318.05,316.37,316.37,411825, 0000
Siman,d,20050801,000000,316.36,316.36,304.23,304.23,317734, 0000
Siman,d,20050802,000000,304.21,304.21,302.51,302.51,1003115, 0000
Siman,d,20050803,000000,302.50,302.50,302.12,302.12,276232, 0000
Siman,d,20050806,000000,303.02,303.02,302.68,302.68,798863, 0000
Siman,d,20050807,000000,303.62,303.62,303.38,303.38,1439860, 0000
Siman,d,20050808,000000,303.38,303.38,303.25,303.25,142327, 0000
Siman,d,20050809,000000,303.23,303.23,302.95,302.95,307335, 0000
Siman,d,20050810,000000,302.92,302.92,302.53,302.53,521377, 0000
Siman,d,20050813,000000,302.28,302.28,302.00,302.00,325016, 0000
Siman,d,20050814,000000,302.00,302.00,301.50,301.50,720780, 0000
Siman,d,20050815,000000,301.50,301.50,301.42,301.42,227693, 0000
Siman,d,20050816,000000,301.42,301.42,301.27,301.27,242596, 0000
Siman,d,20050817,000000,301.27,301.27,301.24,301.24,285359, 0000
Siman,d,20050820,000000,301.24,301.24,301.23,301.24,230744, 0000
Siman,d,20050821,000000,301.24,301.24,301.23,301.23,300221, 0000
Siman,d,20050822,000000,301.23,301.23,301.03,301.03,411311, 0000
Siman,d,20050823,000000,301.03,301.25,300.98,301.14,1010357, 0000
Siman,d,20050824,000000,301.14,301.14,301.02,301.02,154473, 0000
Siman,d,20050827,000000,301.01,301.01,300.89,300.89,202013, 0000
Siman,d,20050828,000000,300.90,300.90,300.21,300.21,637515, 0000
Siman,d,20050829,000000,300.21,300.21,300.07,300.07,170849, 0000
Siman,d,20050830,000000,300.07,300.07,299.94,299.94,255803, 0000
Siman,d,20050831,000000,299.91,299.91,299.82,299.82,196633, 0000
Siman,d,20050903,000000,299.82,299.82,299.80,299.80,238886, 0000
Siman,d,20050904,000000,299.80,299.80,299.72,299.72,187338, 0000
Siman,d,20050905,000000,299.71,299.71,299.65,299.65,254384, 0000
Siman,d,20050906,000000,299.65,299.65,299.62,299.62,225414, 0000
Siman,d,20050907,000000,299.60,299.60,299.09,299.09,564396, 0000
Siman,d,20050910,000000,299.09,299.09,299.05,299.05,177174, 0000
Siman,d,20050911,000000,299.05,299.05,298.74,298.74,3813389, 0000
Siman,d,20050912,000000,298.73,298.73,298.69,298.69,262254, 0000
Siman,d,20050913,000000,298.68,298.68,298.49,298.59,2583521, 0000
Siman,d,20050914,000000,298.59,298.59,298.20,298.20,5822091, 0000
Siman,d,20050917,000000,298.20,298.36,298.13,298.13,4725974, 0000
Siman,d,20050918,000000,297.90,297.90,297.88,297.89,4282381, 0000
Siman,d,20050919,000000,297.88,297.88,295.72,295.72,189647, 0000
Siman,d,20050921,000000,295.72,295.74,295.69,295.69,357582, 0000
Siman,d,20050924,000000,295.65,295.65,295.56,295.56,289771, 0000
Siman,d,20050925,000000,295.56,295.56,295.52,295.52,392593, 0000
Siman,d,20050926,000000,295.51,295.51,295.34,295.34,577497, 0000
Siman,d,20050927,000000,295.10,295.10,294.93,294.93,1878449, 0000
Siman,d,20050928,000000,294.89,294.89,294.41,294.41,1778020, 0000
Siman,d,20051001,000000,294.40,294.40,294.03,294.03,338478, 0000
Siman,d,20051002,000000,293.96,293.96,293.73,293.73,325651, 0000
Siman,d,20051003,000000,293.69,293.69,293.51,293.51,254685, 0000
Siman,d,20051004,000000,293.47,293.47,293.36,293.36,248369, 0000
Siman,d,20051005,000000,293.32,293.32,293.15,293.15,317772, 0000
Siman,d,20051008,000000,293.13,293.13,293.00,293.00,255151, 0000
Siman,d,20051009,000000,292.97,292.97,292.88,292.88,284044, 0000
Siman,d,20051010,000000,292.85,292.85,292.71,292.71,324588, 0000
Siman,d,20051011,000000,292.67,292.67,292.52,292.52,295671, 0000
Siman,d,20051012,000000,292.49,292.49,292.36,292.36,245539, 0000
Siman,d,20051015,000000,292.35,292.35,292.27,292.27,211413, 0000
Siman,d,20051016,000000,292.24,292.24,292.16,292.16,231121, 0000
Siman,d,20051017,000000,292.12,292.12,292.08,292.08,216354, 0000
Siman,d,20051018,000000,292.09,292.09,291.99,291.99,223971, 0000
Siman,d,20051019,000000,291.98,292.09,291.89,292.09,513123, 0000
Siman,d,20051022,000000,292.09,292.11,291.78,291.78,381355, 0000
Siman,d,20051023,000000,291.79,291.79,291.55,291.55,477338, 0000
Siman,d,20051024,000000,291.37,291.37,289.40,289.40,1017321, 0000
Siman,d,20051026,000000,289.40,289.40,289.40,289.40,0, 0000
Siman,d,20051029,000000,289.40,293.19,289.40,293.19,1323086, 0000
Siman,d,20051030,000000,293.21,293.22,292.92,292.92,1649731, 0000
Siman,d,20051031,000000,292.92,292.92,292.67,292.75,520111, 0000
Siman,d,20051101,000000,292.74,292.74,291.67,291.67,1053662, 0000
Siman,d,20051102,000000,291.66,291.66,290.93,290.93,744093, 0000
Siman,d,20051105,000000,290.93,290.93,290.88,290.88,542322, 0000
Siman,d,20051106,000000,290.62,290.62,290.61,290.61,6723761, 0000
Siman,d,20051107,000000,290.61,290.65,290.49,290.49,12616005, 0000
Siman,d,20051108,000000,290.50,290.50,289.95,289.95,6010102, 0000
Siman,d,20051109,000000,289.93,289.93,289.53,289.53,1734048, 0000
Siman,d,20051112,000000,289.53,289.53,289.51,289.51,441236, 0000
Siman,d,20051113,000000,289.50,289.50,289.11,289.11,406059, 0000
Siman,d,20051114,000000,289.10,289.10,288.30,288.30,2986548, 0000
Siman,d,20051115,000000,288.30,288.30,287.57,287.57,1152230, 0000
Siman,d,20051116,000000,287.56,287.56,287.47,287.48,132861, 0000
Siman,d,20051119,000000,287.48,287.52,287.48,287.52,20303, 0000
Siman,d,20051120,000000,287.52,287.56,287.12,287.12,845539, 0000
Siman,d,20051121,000000,287.09,287.09,286.67,286.67,416033, 0000
Siman,d,20051122,000000,286.06,286.06,285.17,285.17,510486, 0000
Siman,d,20051123,000000,284.70,284.70,284.21,284.21,485701, 0000
Siman,d,20051126,000000,284.21,285.87,284.21,285.87,588921, 0000
Siman,d,20051127,000000,285.86,286.36,285.85,286.36,1030630, 0000
Siman,d,20051129,000000,286.35,286.87,286.35,286.87,688640, 0000
Siman,d,20051130,000000,286.84,287.17,286.79,287.17,666759, 0000
Siman,d,20051203,000000,287.26,298.14,287.26,298.14,4357799, 0000
Siman,d,20051204,000000,298.94,303.97,298.94,303.97,3596480, 0000
Siman,d,20051205,000000,307.87,310.29,307.87,310.07,32974201, 0000
Siman,d,20051206,000000,310.02,310.20,310.02,310.07,2693591, 0000
Siman,d,20051210,000000,310.31,310.31,308.36,308.36,2024713, 0000
Siman,d,20051211,000000,308.33,309.20,308.33,309.14,1603971, 0000
Siman,d,20051212,000000,309.11,309.11,308.81,308.97,801112, 0000
Siman,d,20051213,000000,309.00,309.00,308.55,308.70,941812, 0000
Siman,d,20051214,000000,308.70,308.71,308.52,308.52,22991867, 0000
Siman,d,20051217,000000,308.45,308.45,306.94,306.94,588751, 0000
Siman,d,20051218,000000,306.93,306.93,306.15,306.15,513571, 0000
Siman,d,20051219,000000,306.19,307.11,306.19,307.11,551889, 0000
Siman,d,20051220,000000,307.30,309.98,307.30,309.98,1383010, 0000
Siman,d,20051221,000000,310.07,311.86,310.07,311.86,1448507, 0000
Siman,d,20051224,000000,311.86,313.07,311.86,313.07,718161, 0000
Siman,d,20051225,000000,313.55,313.55,313.16,313.16,466269, 0000
Siman,d,20051226,000000,313.74,313.74,312.21,312.21,802785, 0000
Siman,d,20051227,000000,312.15,312.15,310.06,310.06,672835, 0000
Siman,d,20051228,000000,309.98,309.98,308.95,308.95,335466, 0000
Siman,d,20051231,000000,308.93,308.93,308.11,308.11,3234503, 0000
Siman,d,20060101,000000,308.11,308.11,307.94,307.94,1287635, 0000
Siman,d,20060102,000000,307.94,307.94,307.54,307.54,3290604, 0000
Siman,d,20060103,000000,307.51,307.51,307.31,307.31,1438490, 0000
Siman,d,20060104,000000,307.27,307.27,306.61,306.61,371608, 0000
Siman,d,20060107,000000,306.61,306.61,305.52,305.52,411601, 0000
Siman,d,20060108,000000,305.52,305.52,303.61,303.61,552630, 0000
Siman,d,20060109,000000,303.54,303.54,302.42,302.42,362893, 0000
Siman,d,20060110,000000,302.23,302.23,301.84,301.84,191865, 0000
Siman,d,20060114,000000,301.85,301.85,301.68,301.68,380132, 0000
Siman,d,20060115,000000,301.68,301.68,301.16,301.16,206109, 0000
Siman,d,20060116,000000,301.10,301.10,300.69,300.69,387777, 0000
Siman,d,20060117,000000,300.66,300.66,300.39,300.39,333227, 0000
Siman,d,20060118,000000,300.39,300.39,300.26,300.26,236640, 0000
Siman,d,20060121,000000,300.24,300.24,300.20,300.20,210254, 0000
Siman,d,20060122,000000,300.17,300.17,299.94,299.94,132825, 0000
Siman,d,20060123,000000,299.94,299.94,299.87,299.87,62404, 0000
Siman,d,20060124,000000,299.81,299.81,299.50,299.50,282777, 0000
Siman,d,20060125,000000,299.50,299.50,299.08,299.08,235349, 0000
Siman,d,20060128,000000,299.06,299.06,298.89,298.89,759386, 0000
Siman,d,20060129,000000,298.89,298.89,298.52,298.52,173783, 0000
Siman,d,20060130,000000,298.51,298.51,298.33,298.33,934195, 0000
Siman,d,20060131,000000,298.33,298.33,298.14,298.14,1217181, 0000
Siman,d,20060201,000000,298.14,298.14,297.81,297.81,749947, 0000
Siman,d,20060204,000000,297.78,297.78,297.56,297.56,230318, 0000
Siman,d,20060205,000000,297.56,297.56,296.75,296.75,651519, 0000
Siman,d,20060206,000000,296.67,296.67,296.40,296.42,383151, 0000
Siman,d,20060207,000000,296.38,296.38,296.10,296.10,234220, 0000
Siman,d,20060212,000000,296.09,296.09,295.78,295.78,386405, 0000
Siman,d,20060213,000000,295.78,295.78,295.47,295.47,197999, 0000
Siman,d,20060214,000000,295.42,295.42,295.23,295.23,193210, 0000
Siman,d,20060215,000000,295.23,295.23,295.00,295.00,184853, 0000
Siman,d,20060218,000000,294.98,294.98,294.87,294.87,109813, 0000
Siman,d,20060219,000000,294.86,294.86,294.79,294.79,106231, 0000
Siman,d,20060220,000000,294.79,294.79,294.66,294.66,129034, 0000
Siman,d,20060221,000000,294.65,294.65,294.58,294.58,85435, 0000
Siman,d,20060222,000000,294.58,294.58,294.50,294.50,76891, 0000
Siman,d,20060225,000000,294.49,294.49,294.45,294.45,62827, 0000
Siman,d,20060226,000000,294.45,294.45,294.29,294.29,71614, 0000
Siman,d,20060227,000000,294.28,294.28,292.97,292.97,218073, 0000
Siman,d,20060228,000000,292.96,292.96,292.87,292.87,146421, 0000
Siman,d,20060301,000000,292.85,292.85,292.80,292.80,83398, 0000
Siman,d,20060304,000000,292.80,292.80,292.44,292.44,291434, 0000
Siman,d,20060305,000000,292.44,292.44,292.42,292.42,6005512, 0000
Siman,d,20060306,000000,292.42,292.42,292.41,292.41,4385, 0000
Siman,d,20060307,000000,292.41,292.41,292.35,292.35,64032, 0000
Siman,d,20060308,000000,292.35,292.35,292.33,292.33,6015653, 0000
Siman,d,20060311,000000,292.33,292.33,292.27,292.27,21372, 0000
Siman,d,20060312,000000,292.26,292.26,292.20,292.20,1528175, 0000
Siman,d,20060313,000000,292.16,292.16,292.16,292.16,2728723, 0000
Siman,d,20060314,000000,292.16,292.16,292.15,292.15,13576, 0000
Siman,d,20060315,000000,292.14,292.14,292.13,292.13,14221, 0000
Siman,d,20060318,000000,292.13,292.21,290.84,290.84,806578, 0000
Siman,d,20060319,000000,290.84,290.84,271.10,271.10,2006329, 0000
Siman,d,20060325,000000,271.01,271.01,271.01,271.01,343306, 0000
Siman,d,20060326,000000,270.99,270.99,270.99,270.99,23370, 0000
Siman,d,20060327,000000,270.96,270.96,270.96,270.96,58772, 0000
Siman,d,20060328,000000,270.95,270.95,270.95,270.95,46762, 0000
Siman,d,20060403,000000,270.94,270.94,270.91,270.91,38183, 0000
Siman,d,20060404,000000,270.89,270.92,270.89,270.92,62953, 0000
Siman,d,20060405,000000,270.93,270.93,270.93,270.93,56862, 0000
Siman,d,20060408,000000,270.92,270.92,270.91,270.91,54713, 0000
Siman,d,20060409,000000,270.89,270.89,270.88,270.89,86059, 0000
Siman,d,20060410,000000,270.88,270.88,270.84,270.84,107713, 0000
Siman,d,20060411,000000,270.83,270.83,270.82,270.82,64941, 0000
Siman,d,20060412,000000,270.81,270.81,270.80,270.80,52168, 0000
Siman,d,20060415,000000,270.79,270.80,270.79,270.80,89145, 0000
Siman,d,20060417,000000,270.80,270.80,270.79,270.80,23087, 0000
Siman,d,20060418,000000,270.78,270.78,270.72,270.72,117431, 0000
Siman,d,20060419,000000,270.70,270.70,270.66,270.66,110601, 0000
Siman,d,20060422,000000,270.63,270.63,270.63,270.63,73404, 0000
Siman,d,20060423,000000,270.61,270.61,270.57,270.57,57685, 0000
Siman,d,20060424,000000,270.55,270.57,270.53,270.53,71071, 0000
Siman,d,20060425,000000,270.51,270.51,270.50,270.50,29649, 0000
Siman,d,20060426,000000,270.57,270.57,270.52,270.52,22413796, 0000
Siman,d,20060429,000000,270.52,270.52,270.52,270.52,16897, 0000
Siman,d,20060430,000000,270.52,270.52,270.00,270.00,94338, 0000
Siman,d,20060501,000000,270.00,270.00,269.23,269.23,108672, 0000
Siman,d,20060502,000000,269.23,269.23,269.20,269.20,6526671, 0000
Siman,d,20060503,000000,269.20,269.20,269.20,269.20,11018612, 0000
Siman,d,20060506,000000,269.19,269.19,269.13,269.13,24523598, 0000
Siman,d,20060507,000000,269.13,269.13,269.13,269.13,29958, 0000
Siman,d,20060508,000000,269.13,269.13,269.08,269.08,68717, 0000
Siman,d,20060509,000000,269.08,269.08,269.03,269.03,65653, 0000
Siman,d,20060510,000000,269.03,269.03,268.84,268.84,196831, 0000
Siman,d,20060513,000000,268.75,268.75,268.68,268.68,886210, 0000
Siman,d,20060514,000000,268.64,268.64,268.60,268.60,61552904, 0000
Siman,d,20060515,000000,268.53,268.53,268.09,268.09,148524, 0000
Siman,d,20060516,000000,268.07,268.07,267.64,267.64,732242, 0000
Siman,d,20060517,000000,267.63,267.63,266.24,266.24,958810, 0000
Siman,d,20060520,000000,266.24,266.29,266.22,266.22,176463, 0000
Siman,d,20060521,000000,266.19,266.19,266.16,266.16,240782, 0000
Siman,d,20060522,000000,266.16,266.16,266.13,266.13,36004, 0000
Siman,d,20060523,000000,266.13,266.13,266.12,266.12,17797, 0000
Siman,d,20060524,000000,266.12,266.12,266.09,266.09,49141, 0000
Siman,d,20060527,000000,266.05,266.05,266.05,266.05,47764, 0000
Siman,d,20060528,000000,266.05,266.05,266.00,266.00,80413, 0000
Siman,d,20060529,000000,266.00,266.00,265.97,265.97,35126, 0000
Siman,d,20060530,000000,265.96,265.96,265.91,265.91,83765, 0000
Siman,d,20060531,000000,265.91,265.91,265.89,265.89,31718, 0000
Siman,d,20060603,000000,265.87,265.87,265.29,265.29,33456, 0000
Siman,d,20060606,000000,265.29,265.29,265.18,265.18,166127, 0000
Siman,d,20060607,000000,265.09,265.09,265.04,265.04,89165, 0000
Siman,d,20060610,000000,265.04,265.04,264.46,264.46,101912, 0000
Siman,d,20060611,000000,264.46,264.47,264.46,264.46,72007, 0000
Siman,d,20060612,000000,264.46,264.46,262.60,262.60,903670, 0000
Siman,d,20060613,000000,262.59,262.61,262.59,262.61,131513, 0000
Siman,d,20060614,000000,262.61,262.72,262.61,262.72,143268, 0000
Siman,d,20060617,000000,262.72,262.85,262.72,262.85,177604, 0000
Siman,d,20060618,000000,262.85,262.85,262.83,262.83,149403, 0000
Siman,d,20060619,000000,262.83,262.94,262.82,262.94,152332, 0000
Siman,d,20060620,000000,262.95,262.97,262.95,262.96,228508, 0000
Siman,d,20060621,000000,262.96,262.96,262.96,262.96,12543, 0000
Siman,d,20060624,000000,262.96,263.38,262.96,263.38,535351, 0000
Siman,d,20060625,000000,263.39,263.52,263.39,263.52,759361, 0000
Siman,d,20060626,000000,263.53,264.02,263.53,264.02,1738995, 0000
Siman,d,20060627,000000,264.01,264.03,264.00,264.03,102636, 0000
Siman,d,20060628,000000,264.03,264.08,264.03,264.08,95880549, 0000
Siman,d,20060701,000000,264.08,264.09,264.05,264.05,139577, 0000
Siman,d,20060702,000000,264.05,264.09,264.01,264.01,159828, 0000
Siman,d,20060703,000000,264.05,264.05,263.94,263.94,252959, 0000
Siman,d,20060704,000000,263.93,263.93,263.92,263.92,49326, 0000
Siman,d,20060705,000000,263.92,263.92,263.59,263.59,690467, 0000
Siman,d,20060708,000000,263.59,263.59,263.45,263.45,164576, 0000
Siman,d,20060709,000000,263.45,263.45,263.39,263.39,134878, 0000
Siman,d,20060710,000000,263.39,263.39,263.32,263.32,74633, 0000
Siman,d,20060711,000000,263.32,263.32,263.23,263.23,180545, 0000
Siman,d,20060712,000000,263.21,263.21,246.74,246.74,834968, 0000
Siman,d,20060715,000000,246.74,246.90,246.56,246.90,463655, 0000
Siman,d,20060716,000000,246.90,246.90,246.20,246.20,1483752, 0000
Siman,d,20060717,000000,246.17,246.17,245.99,245.99,506075, 0000
Siman,d,20060718,000000,245.97,245.97,245.72,245.72,2155546, 0000
Siman,d,20060719,000000,245.69,245.69,245.42,245.42,683011, 0000
Siman,d,20060722,000000,245.41,245.41,245.13,245.13,1301105, 0000
Siman,d,20060723,000000,245.12,245.12,244.87,244.87,661786, 0000
Siman,d,20060724,000000,244.76,244.76,234.31,234.31,1812687, 0000
Siman,d,20060725,000000,234.30,234.30,234.06,234.06,920001, 0000
Siman,d,20060726,000000,234.05,234.62,232.46,234.62,916041, 0000
Siman,d,20060729,000000,234.61,234.61,234.58,234.58,863712, 0000
Siman,d,20060730,000000,234.58,234.58,234.56,234.57,378602, 0000
Siman,d,20060731,000000,234.57,234.57,234.55,234.55,414051, 0000
Siman,d,20060801,000000,234.53,234.53,234.51,234.51,390513, 0000
Siman,d,20060802,000000,234.51,234.52,233.19,233.19,1723386, 0000
Siman,d,20060805,000000,233.19,233.19,233.19,233.19,438707, 0000
Siman,d,20060806,000000,233.00,233.08,233.00,233.08,356277, 0000
Siman,d,20060807,000000,233.06,233.08,232.67,232.70,2634908, 0000
Siman,d,20060809,000000,232.69,232.76,232.69,232.76,5475542, 0000
Siman,d,20060812,000000,232.70,232.70,232.65,232.65,382770, 0000
Siman,d,20060813,000000,232.63,232.63,232.23,232.23,1807589, 0000
Siman,d,20060814,000000,232.16,232.16,231.68,231.68,1090222, 0000
Siman,d,20060815,000000,231.67,231.67,231.21,231.21,900774, 0000
Siman,d,20060816,000000,231.20,231.20,231.08,231.08,4358199, 0000
Siman,d,20060819,000000,231.04,231.04,230.62,230.62,4830440, 0000
Siman,d,20060820,000000,230.55,230.55,230.50,230.50,604557, 0000
Siman,d,20060821,000000,230.50,230.50,230.30,230.30,396746, 0000
Siman,d,20060823,000000,230.27,230.27,230.24,230.24,417804, 0000
Siman,d,20060826,000000,230.23,230.23,230.18,230.18,1668177, 0000
Siman,d,20060827,000000,230.18,230.30,230.15,230.30,1066354, 0000
Siman,d,20060828,000000,230.25,230.67,230.25,230.67,6946454, 0000
Siman,d,20060829,000000,230.73,230.97,230.73,230.97,882716, 0000
Siman,d,20060830,000000,231.25,231.32,231.16,231.20,1457123, 0000
Siman,d,20060902,000000,231.20,231.34,231.19,231.34,3910497, 0000
Siman,d,20060903,000000,231.40,231.51,231.38,231.38,2398622, 0000
Siman,d,20060904,000000,231.38,231.39,231.37,231.37,531374, 0000
Siman,d,20060905,000000,231.33,231.33,231.19,231.19,580248, 0000
Siman,d,20060906,000000,231.22,231.22,231.10,231.10,1637634, 0000
Siman,d,20060910,000000,231.10,231.10,230.85,230.85,580722, 0000
Siman,d,20060911,000000,230.83,230.83,230.69,230.69,508407, 0000
Siman,d,20060912,000000,230.68,230.71,230.68,230.71,1723075, 0000
Siman,d,20060913,000000,230.71,230.87,230.67,230.87,757885, 0000
Siman,d,20060916,000000,230.87,230.98,230.87,230.98,3640225, 0000
Siman,d,20060917,000000,230.99,231.25,230.99,231.25,3904128, 0000
Siman,d,20060918,000000,231.25,231.97,231.24,231.97,5291432, 0000
Siman,d,20060919,000000,231.97,232.73,231.96,232.71,2820661, 0000
Siman,d,20060920,000000,232.71,232.81,232.71,232.81,1411762, 0000
Siman,d,20060923,000000,232.82,233.21,232.81,233.21,4164646, 0000
Siman,d,20060924,000000,233.28,234.03,233.28,234.01,3878345, 0000
Siman,d,20060925,000000,234.01,234.16,234.01,234.16,528604, 0000
Siman,d,20060926,000000,234.16,234.91,234.16,234.91,2235275, 0000
Siman,d,20060927,000000,235.01,235.29,235.01,235.29,1080374, 0000
Siman,d,20060930,000000,235.61,235.68,235.61,235.68,1078825, 0000
Siman,d,20061001,000000,235.84,236.29,235.84,236.29,1577007, 0000
Siman,d,20061002,000000,236.30,236.57,236.30,236.57,1133687, 0000
Siman,d,20061003,000000,236.61,236.99,236.61,236.99,88248433, 0000
Siman,d,20061004,000000,237.01,237.06,237.01,237.05,549105, 0000
Siman,d,20061007,000000,237.07,237.07,236.97,236.97,474844, 0000
Siman,d,20061008,000000,236.97,237.75,236.97,237.75,2988369, 0000
Siman,d,20061009,000000,237.77,238.42,237.77,238.42,1681862, 0000
Siman,d,20061010,000000,238.33,238.33,238.05,238.05,1121259, 0000
Siman,d,20061011,000000,238.03,238.03,237.59,237.59,1252494, 0000
Siman,d,20061014,000000,237.57,237.57,237.29,237.29,617338, 0000
Siman,d,20061016,000000,237.28,237.28,237.12,237.12,354728, 0000
Siman,d,20061017,000000,236.77,236.77,236.73,236.73,603413, 0000
Siman,d,20061018,000000,236.68,236.68,236.61,236.61,248156, 0000
Siman,d,20061021,000000,236.61,236.61,236.52,236.52,208234, 0000
Siman,d,20061022,000000,236.52,236.52,236.16,236.16,582398, 0000
Siman,d,20061023,000000,236.16,236.16,235.91,235.91,898003, 0000
Siman,d,20061028,000000,235.80,235.80,235.72,235.72,646769, 0000
Siman,d,20061029,000000,235.65,235.65,235.36,235.36,631993, 0000
Siman,d,20061030,000000,235.36,235.36,235.04,235.04,594446, 0000
Siman,d,20061031,000000,235.04,235.04,234.94,234.94,276933, 0000
Siman,d,20061101,000000,234.71,234.71,234.71,234.71,3125527, 0000
Siman,d,20061104,000000,234.71,234.71,234.57,234.57,571263, 0000
Siman,d,20061105,000000,234.56,234.56,234.41,234.41,491064, 0000
Siman,d,20061106,000000,234.39,234.39,234.23,234.23,14277150, 0000
Siman,d,20061107,000000,234.23,234.23,233.96,233.96,553072, 0000
Siman,d,20061108,000000,233.96,233.96,233.75,233.75,480368, 0000
Siman,d,20061111,000000,233.64,233.64,233.46,233.46,710140, 0000
Siman,d,20061112,000000,233.46,233.46,233.27,233.27,436563, 0000
Siman,d,20061113,000000,233.27,233.27,233.25,233.25,86781, 0000
Siman,d,20061114,000000,233.22,233.22,233.16,233.16,273206, 0000
Siman,d,20061115,000000,233.15,233.15,233.12,233.12,84602, 0000
Siman,d,20061118,000000,233.11,233.11,233.02,233.02,194043, 0000
Siman,d,20061119,000000,233.02,233.02,232.89,232.89,639410, 0000
Siman,d,20061120,000000,232.89,232.89,231.60,231.60,11795840, 0000
Siman,d,20061121,000000,231.60,231.60,231.43,231.43,393814, 0000
Siman,d,20061122,000000,231.43,231.43,231.21,231.21,198602, 0000
Siman,d,20061125,000000,231.18,231.18,231.07,231.07,375818, 0000
Siman,d,20061126,000000,231.07,231.07,230.81,230.81,393120, 0000
Siman,d,20061127,000000,230.81,230.81,230.71,230.71,590383, 0000
Siman,d,20061128,000000,230.71,230.71,226.65,226.65,501034, 0000
Siman,d,20061129,000000,226.60,226.60,226.48,226.48,1681623, 0000
Siman,d,20061202,000000,226.48,226.48,226.12,226.12,930578, 0000
Siman,d,20061203,000000,226.12,226.12,225.79,225.79,118838, 0000
Siman,d,20061204,000000,225.75,225.75,225.45,225.45,820977, 0000
Siman,d,20061205,000000,225.45,225.45,225.17,225.17,914612, 0000
Siman,d,20061206,000000,225.05,225.05,224.56,224.56,1072228, 0000
Siman,d,20061209,000000,224.56,224.56,224.50,224.50,418365, 0000
Siman,d,20061210,000000,224.50,224.50,224.46,224.47,344111, 0000
Siman,d,20061211,000000,224.46,224.46,224.42,224.42,103465, 0000
Siman,d,20061212,000000,224.41,224.41,224.25,224.25,230806, 0000
Siman,d,20061213,000000,224.22,224.22,224.12,224.12,547656, 0000
Siman,d,20061216,000000,224.11,225.81,223.99,225.81,3011945, 0000
Siman,d,20061217,000000,225.79,225.79,224.66,224.66,3246388, 0000
Siman,d,20061218,000000,224.61,224.61,223.40,223.40,2770131, 0000
Siman,d,20061219,000000,223.37,223.37,222.21,222.21,3838821, 0000
Siman,d,20061220,000000,222.15,222.15,221.71,221.71,1120723, 0000
Siman,d,20061223,000000,221.71,221.71,221.03,221.03,1927747, 0000
Siman,d,20061224,000000,221.03,221.03,220.86,220.86,408137, 0000
Siman,d,20061225,000000,220.86,220.86,220.68,220.68,505736, 0000
Siman,d,20061226,000000,220.68,220.69,220.66,220.69,146550, 0000
Siman,d,20061227,000000,220.69,220.69,220.46,220.46,15837478, 0000
Siman,d,20061230,000000,220.46,220.46,220.43,220.43,132362, 0000
Siman,d,20070101,000000,220.43,220.43,220.40,220.42,279914, 0000
Siman,d,20070102,000000,220.40,220.41,220.40,220.41,3875661, 0000
Siman,d,20070103,000000,220.47,220.47,220.35,220.35,525027, 0000
Siman,d,20070106,000000,220.35,220.37,220.34,220.37,182077, 0000
Siman,d,20070107,000000,220.37,220.38,220.25,220.25,267677, 0000
Siman,d,20070109,000000,220.25,220.28,220.23,220.23,156078, 0000
Siman,d,20070110,000000,220.31,220.44,220.31,220.44,584692, 0000
Siman,d,20070113,000000,220.44,220.44,220.30,220.30,5222827, 0000
Siman,d,20070114,000000,220.28,220.28,220.18,220.18,260345, 0000
Siman,d,20070115,000000,220.15,220.15,220.06,220.06,312451, 0000
Siman,d,20070116,000000,220.06,220.06,219.87,219.87,499771, 0000
Siman,d,20070117,000000,219.86,221.25,219.77,219.77,751968, 0000
Siman,d,20070120,000000,219.77,219.79,219.59,219.59,289586, 0000
Siman,d,20070121,000000,219.53,219.53,218.99,218.99,380948, 0000
Siman,d,20070122,000000,218.99,218.99,218.87,218.87,391360, 0000
Siman,d,20070123,000000,218.87,218.87,218.79,218.79,203013, 0000
Siman,d,20070124,000000,218.79,221.81,218.78,218.85,283942, 0000
Siman,d,20070127,000000,218.83,219.38,218.77,219.38,1016946, 0000
Siman,d,20070128,000000,219.35,220.03,219.33,220.03,9189322, 0000
Siman,d,20070131,000000,220.03,220.11,220.03,220.10,8774248, 0000
Siman,d,20070203,000000,220.06,220.06,220.04,220.04,56918, 0000
Siman,d,20070204,000000,220.04,220.04,220.03,220.03,18681, 0000
Siman,d,20070205,000000,220.04,220.04,220.04,220.04,36913, 0000
Siman,d,20070206,000000,220.04,220.04,220.00,220.00,108457, 0000
Siman,d,20070207,000000,220.01,220.01,220.00,220.01,105374, 0000
Siman,d,20070210,000000,219.98,219.98,219.91,219.93,1081515, 0000
Siman,d,20070212,000000,219.88,219.88,219.82,219.82,158584, 0000
Siman,d,20070213,000000,219.82,219.82,219.70,219.70,331906, 0000
Siman,d,20070214,000000,219.70,219.70,219.54,219.54,390874, 0000
Siman,d,20070217,000000,219.54,219.54,219.41,219.41,327579, 0000
Siman,d,20070218,000000,219.35,219.35,219.22,219.22,440513, 0000
Siman,d,20070219,000000,219.23,219.23,219.20,219.20,591722, 0000
Siman,d,20070220,000000,219.19,219.19,219.11,219.12,434346, 0000
Siman,d,20070221,000000,219.10,219.10,218.63,218.63,47618355, 0000
Siman,d,20070224,000000,218.61,218.61,218.36,218.36,653387, 0000
Siman,d,20070225,000000,218.31,218.31,218.20,218.20,319454, 0000
Siman,d,20070226,000000,218.20,218.20,218.16,218.16,266542, 0000
Siman,d,20070227,000000,218.09,218.09,218.09,218.09,270146, 0000
Siman,d,20070228,000000,214.32,214.32,214.08,214.08,346263, 0000
Siman,d,20070303,000000,214.08,214.08,214.02,214.02,167714, 0000
Siman,d,20070304,000000,214.00,214.00,213.96,213.96,192229, 0000
Siman,d,20070305,000000,213.95,213.95,213.89,213.89,177521, 0000
Siman,d,20070306,000000,213.87,213.87,213.84,213.84,152870, 0000
Siman,d,20070307,000000,213.84,213.85,213.84,213.84,84945, 0000
Siman,d,20070311,000000,213.82,213.82,213.67,213.67,50400385, 0000
Siman,d,20070312,000000,213.67,213.67,213.66,213.66,39701, 0000
Siman,d,20070313,000000,213.66,213.66,213.36,213.36,126914877, 0000
Siman,d,20070314,000000,213.35,213.35,213.34,213.34,47925, 0000
Siman,d,20070317,000000,213.33,213.33,213.30,213.30,63834, 0000
Siman,d,20070319,000000,213.30,216.02,213.30,216.02,197521, 0000
Siman,d,20070325,000000,216.75,216.75,216.75,216.75,69321, 0000
Siman,d,20070326,000000,216.75,216.75,216.75,216.75,7507, 0000
Siman,d,20070327,000000,216.75,216.75,215.80,215.80,71181, 0000
Siman,d,20070328,000000,215.80,215.80,215.80,215.80,31894, 0000
Siman,d,20070331,000000,215.79,215.79,215.79,215.79,24869, 0000
Siman,d,20070403,000000,215.79,215.79,215.79,215.79,38122, 0000
Siman,d,20070404,000000,214.95,214.99,214.95,214.99,81861, 0000
Siman,d,20070407,000000,214.99,214.99,214.97,214.97,34602, 0000
Siman,d,20070408,000000,214.97,214.97,214.80,214.89,420800, 0000
Siman,d,20070409,000000,214.89,214.89,214.89,214.89,25371, 0000
Siman,d,20070410,000000,214.88,214.88,214.88,214.88,23122, 0000
Siman,d,20070411,000000,214.88,214.88,214.88,214.88,11921, 0000
Siman,d,20070414,000000,214.87,214.87,213.92,213.92,253499, 0000
Siman,d,20070415,000000,213.91,213.92,213.88,213.88,126346, 0000
Siman,d,20070416,000000,213.85,213.85,213.69,213.78,1049756, 0000
Siman,d,20070417,000000,213.96,214.09,213.96,214.09,574683, 0000
Siman,d,20070418,000000,214.56,214.73,212.74,212.74,3980665, 0000
Siman,d,20070421,000000,212.76,213.07,212.76,213.07,41526323, 0000
Siman,d,20070422,000000,213.13,213.26,213.13,213.26,42539724, 0000
Siman,d,20070423,000000,213.26,213.30,213.25,213.30,329103, 0000
Siman,d,20070424,000000,213.31,213.34,213.30,213.34,393095, 0000
Siman,d,20070425,000000,213.34,213.43,213.34,213.42,632351, 0000
Siman,d,20070428,000000,213.48,213.52,213.47,213.50,719249, 0000
Siman,d,20070429,000000,213.50,213.58,213.50,213.55,245440, 0000
Siman,d,20070430,000000,213.55,213.55,213.48,213.48,119857, 0000
Siman,d,20070501,000000,213.47,213.47,213.25,213.25,177112, 0000
Siman,d,20070502,000000,213.19,213.19,213.17,213.17,178726, 0000
Siman,d,20070505,000000,213.17,213.17,213.14,213.14,51122, 0000
Siman,d,20070506,000000,213.12,213.12,212.12,212.12,297267, 0000
Siman,d,20070507,000000,212.12,212.12,212.09,212.09,1400380, 0000
Siman,d,20070508,000000,212.09,212.09,212.07,212.07,43078, 0000
Siman,d,20070509,000000,212.06,212.06,211.99,211.99,137671, 0000
Siman,d,20070512,000000,211.99,211.99,211.97,211.97,43238, 0000
Siman,d,20070513,000000,211.97,211.97,211.93,211.93,95871, 0000
Siman,d,20070514,000000,211.93,211.93,211.80,211.80,296981, 0000
Siman,d,20070515,000000,211.78,211.78,210.35,210.35,183983, 0000
Siman,d,20070516,000000,210.34,210.34,209.82,210.33,2009784, 0000
Siman,d,20070519,000000,210.33,210.33,210.26,210.26,1695168, 0000
Siman,d,20070520,000000,210.15,210.15,209.82,209.82,49360, 0000
Siman,d,20070521,000000,209.81,209.81,209.59,209.59,28652, 0000
Siman,d,20070522,000000,209.59,209.59,209.59,209.59,101819, 0000
Siman,d,20070523,000000,209.58,209.62,209.58,209.62,587710, 0000
Siman,d,20070526,000000,209.61,209.66,209.43,209.43,219599, 0000
Siman,d,20070527,000000,209.43,209.43,203.02,203.02,655888, 0000
Siman,d,20070528,000000,203.02,203.02,202.99,202.99,53033, 0000
Siman,d,20070529,000000,202.99,202.99,202.97,202.97,97451, 0000
Siman,d,20070530,000000,202.97,202.97,201.87,201.87,156029274, 0000
Siman,d,20070602,000000,201.87,201.87,201.69,201.84,49017272, 0000
Siman,d,20070603,000000,201.84,201.89,201.83,201.83,203178, 0000
Siman,d,20070606,000000,201.83,201.83,201.78,201.78,141242, 0000
Siman,d,20070609,000000,201.78,201.82,201.78,201.81,269397, 0000
Siman,d,20070610,000000,201.81,201.81,201.79,201.79,123716, 0000
Siman,d,20070611,000000,201.79,201.79,201.76,201.76,202488, 0000
Siman,d,20070612,000000,201.76,201.77,201.73,201.73,185122, 0000
Siman,d,20070613,000000,201.73,201.73,199.98,199.98,120384, 0000
Siman,d,20070616,000000,199.98,199.98,199.94,199.94,122590, 0000
Siman,d,20070617,000000,199.94,199.94,199.83,199.83,648441, 0000
Siman,d,20070619,000000,199.83,199.83,199.76,199.76,178166, 0000
Siman,d,20070620,000000,199.76,199.76,199.72,199.74,179681, 0000
Siman,d,20070623,000000,199.74,199.76,199.73,199.76,144323, 0000
Siman,d,20070624,000000,199.76,199.76,188.75,188.75,646855, 0000
Siman,d,20070625,000000,188.75,188.75,188.62,188.62,321347, 0000
Siman,d,20070626,000000,188.62,188.62,188.57,188.57,154699, 0000
Siman,d,20070627,000000,188.57,188.57,188.39,188.39,39831017, 0000
Siman,d,20070630,000000,188.39,188.39,188.34,188.34,88951, 0000
Siman,d,20070701,000000,188.34,188.34,188.29,188.29,120120, 0000
Siman,d,20070702,000000,188.29,188.29,188.25,188.25,143523, 0000
Siman,d,20070703,000000,188.25,188.25,188.23,188.23,61484, 0000
Siman,d,20070704,000000,188.23,188.23,188.18,188.18,100508, 0000
Siman,d,20070707,000000,188.18,188.18,188.18,188.18,84646, 0000
Siman,d,20070708,000000,188.18,188.22,188.18,188.20,116504, 0000
Siman,d,20070709,000000,188.20,188.24,188.20,188.24,142029, 0000
Siman,d,20070710,000000,188.24,188.75,188.24,188.60,200413, 0000
Siman,d,20070711,000000,188.60,188.60,187.34,187.34,217963, 0000
Siman,d,20070714,000000,187.34,187.34,187.26,187.26,785121, 0000
Siman,d,20070715,000000,187.26,187.26,187.25,187.25,3129089, 0000
Siman,d,20070716,000000,187.25,187.29,187.23,187.29,226463, 0000
Siman,d,20070717,000000,187.29,187.29,187.27,187.27,406341, 0000
Siman,d,20070718,000000,187.27,187.27,186.78,186.78,156645, 0000
Siman,d,20070721,000000,186.78,186.78,186.74,186.74,103448, 0000
Siman,d,20070722,000000,186.74,186.75,186.73,186.74,172764, 0000
Siman,d,20070723,000000,186.74,186.74,183.87,183.87,5095221, 0000
Siman,d,20070724,000000,183.87,183.87,183.80,183.80,150012, 0000
Siman,d,20070725,000000,183.80,183.81,180.86,180.86,351402, 0000
Siman,d,20070729,000000,180.86,180.86,180.82,180.82,67937, 0000
Siman,d,20070730,000000,180.82,181.70,180.81,180.81,50402, 0000
Siman,d,20070731,000000,180.81,180.87,177.59,180.86,86745, 0000
Siman,d,20070801,000000,180.86,180.86,180.53,180.53,740870, 0000
Siman,d,20070804,000000,180.53,180.53,180.51,180.51,23972, 0000
Siman,d,20070805,000000,180.51,180.51,179.85,179.85,260329, 0000
Siman,d,20070806,000000,179.85,179.85,179.82,179.82,109598, 0000
Siman,d,20070807,000000,179.82,179.82,179.09,179.09,1584461, 0000
Siman,d,20070808,000000,179.09,179.09,178.42,178.42,3695789, 0000
Siman,d,20070812,000000,178.42,178.42,177.74,177.74,1521529, 0000
Siman,d,20070813,000000,177.74,177.74,177.40,177.40,799866, 0000
Siman,d,20070814,000000,177.40,177.40,177.19,177.19,544282, 0000
Siman,d,20070815,000000,177.19,177.19,177.09,177.09,1186091, 0000
Siman,d,20070818,000000,177.09,177.09,176.93,176.93,377769, 0000
Siman,d,20070819,000000,176.93,176.93,176.53,176.53,11438478, 0000
Siman,d,20070820,000000,176.53,176.53,176.42,176.42,10569252, 0000
Siman,d,20070821,000000,176.42,176.42,176.34,176.34,454987, 0000
Siman,d,20070822,000000,176.34,176.34,176.31,176.31,671186, 0000
Siman,d,20070825,000000,176.31,176.31,176.14,176.14,780133, 0000
Siman,d,20070826,000000,176.14,176.16,176.14,176.14,15121366, 0000
Siman,d,20070827,000000,176.14,176.15,176.11,176.15,2713461, 0000
Siman,d,20070828,000000,176.15,176.17,176.14,176.17,428845, 0000
Siman,d,20070901,000000,176.17,176.19,176.17,176.19,329695, 0000
Siman,d,20070902,000000,176.19,176.23,176.19,176.23,1048818, 0000
Siman,d,20070903,000000,176.23,176.23,176.09,176.11,1216148, 0000
Siman,d,20070904,000000,176.11,176.25,176.11,176.25,1927159, 0000
Siman,d,20070905,000000,176.25,176.60,176.25,176.60,16244996, 0000
Siman,d,20070908,000000,176.60,176.66,176.60,176.66,322054, 0000
Siman,d,20070909,000000,176.67,176.67,176.53,176.53,14679978, 0000
Siman,d,20070910,000000,176.53,176.55,176.53,176.54,217891, 0000
Siman,d,20070911,000000,176.54,176.58,176.29,176.29,1305649, 0000
Siman,d,20070912,000000,176.29,176.30,176.17,176.17,254638, 0000
Siman,d,20070915,000000,176.17,179.02,176.05,178.94,1113152, 0000
Siman,d,20070916,000000,178.94,178.96,178.90,178.90,478460, 0000
Siman,d,20070917,000000,178.90,178.95,178.90,178.92,163399, 0000
Siman,d,20070918,000000,178.92,178.93,178.92,178.93,76740, 0000
Siman,d,20070919,000000,178.93,178.93,178.74,178.74,54971, 0000
Siman,d,20070922,000000,178.74,178.78,178.73,178.73,84046, 0000
Siman,d,20070923,000000,178.73,178.79,178.73,178.79,176066, 0000
Siman,d,20070924,000000,178.79,178.83,178.79,178.83,80217, 0000
Siman,d,20070925,000000,178.83,178.85,178.83,178.84,285469, 0000
Siman,d,20070926,000000,178.84,178.85,178.56,178.57,45352886, 0000
Siman,d,20070929,000000,178.57,178.60,178.55,178.60,8531403, 0000
Siman,d,20070930,000000,178.60,178.62,178.41,178.41,141312, 0000
Siman,d,20071001,000000,178.41,178.41,178.05,178.05,82786, 0000
Siman,d,20071002,000000,178.05,178.05,177.83,177.85,800364, 0000
Siman,d,20071006,000000,177.85,177.85,177.67,177.67,853230, 0000
Siman,d,20071007,000000,177.67,177.68,177.50,177.50,17417863, 0000
Siman,d,20071008,000000,177.50,177.50,177.49,177.49,78619, 0000
Siman,d,20071009,000000,177.49,177.49,177.33,177.33,167033, 0000
Siman,d,20071010,000000,177.33,177.39,177.22,177.22,141424123, 0000
Siman,d,20071014,000000,177.22,177.22,177.17,177.17,143447, 0000
Siman,d,20071015,000000,177.17,177.17,177.13,177.13,112204, 0000
Siman,d,20071016,000000,177.13,177.13,177.13,177.13,35526, 0000
Siman,d,20071017,000000,177.13,177.13,173.94,173.94,232189, 0000
Siman,d,20071020,000000,173.94,174.12,173.94,174.12,751690, 0000
Siman,d,20071021,000000,174.12,174.12,174.07,174.07,272168, 0000
Siman,d,20071022,000000,174.07,174.20,174.05,174.17,2334219, 0000
Siman,d,20071023,000000,174.17,174.18,174.16,174.16,1080430, 0000
Siman,d,20071024,000000,174.16,174.16,174.10,174.10,195706, 0000
Siman,d,20071027,000000,174.10,174.10,174.07,174.07,217264, 0000
Siman,d,20071028,000000,174.07,174.07,170.32,170.32,842290, 0000
Siman,d,20071029,000000,170.32,170.32,170.10,170.22,674653, 0000
Siman,d,20071030,000000,170.22,170.35,170.22,170.34,372408, 0000
Siman,d,20071031,000000,170.34,170.49,170.34,170.46,794303, 0000
Siman,d,20071103,000000,170.46,170.47,170.42,170.43,395907, 0000
Siman,d,20071104,000000,170.43,170.44,170.38,170.38,703212, 0000
Siman,d,20071105,000000,170.41,170.43,170.32,170.32,571083, 0000
Siman,d,20071107,000000,170.32,170.32,170.28,170.29,105187, 0000
Siman,d,20071110,000000,170.29,170.29,169.59,169.59,254178, 0000
Siman,d,20071111,000000,169.59,169.59,169.55,169.55,1154129, 0000
Siman,d,20071112,000000,169.55,169.56,169.27,169.27,1469885, 0000
Siman,d,20071113,000000,169.27,169.28,169.04,169.04,1747955, 0000
Siman,d,20071114,000000,169.04,169.04,168.79,168.79,1637090, 0000
Siman,d,20071117,000000,168.79,172.75,168.79,169.90,3071193, 0000
Siman,d,20071118,000000,169.90,169.90,169.84,169.84,87989830, 0000
Siman,d,20071119,000000,169.84,169.84,169.69,169.78,264834, 0000
Siman,d,20071120,000000,169.78,169.78,169.72,169.73,169665, 0000
Siman,d,20071121,000000,169.73,169.73,169.72,169.72,123890, 0000
Siman,d,20071124,000000,169.72,169.76,169.72,169.74,285474, 0000
Siman,d,20071125,000000,169.74,170.26,168.71,168.71,694863, 0000
Siman,d,20071126,000000,168.71,168.71,168.69,168.70,100044, 0000
Siman,d,20071127,000000,168.70,168.70,168.65,168.65,2714375, 0000
Siman,d,20071128,000000,168.65,168.79,168.63,168.76,826538, 0000
Siman,d,20071201,000000,168.78,168.91,168.78,168.89,251132, 0000
Siman,d,20071202,000000,168.89,169.59,168.89,169.59,1152469, 0000
Siman,d,20071203,000000,169.59,169.78,169.59,169.78,555796, 0000
Siman,d,20071204,000000,169.78,169.87,169.78,169.86,217149, 0000
Siman,d,20071205,000000,169.86,169.87,169.84,169.84,58940, 0000
Siman,d,20071208,000000,169.86,170.17,169.82,169.94,1747035, 0000
Siman,d,20071209,000000,169.96,170.37,169.93,170.07,3369892, 0000
Siman,d,20071210,000000,170.09,170.91,170.09,170.91,2688559, 0000
Siman,d,20071211,000000,170.92,171.84,170.92,171.82,3870288, 0000
Siman,d,20071212,000000,171.84,172.02,171.84,171.98,693613, 0000
Siman,d,20071215,000000,171.98,172.12,171.98,172.10,441514, 0000
Siman,d,20071216,000000,172.10,172.36,172.10,172.35,28240466, 0000
Siman,d,20071217,000000,172.35,172.89,172.35,172.89,917620, 0000
Siman,d,20071218,000000,172.89,173.04,172.89,173.04,100929658, 0000
Siman,d,20071219,000000,173.04,174.18,173.04,174.18,2749763, 0000
Siman,d,20071222,000000,174.18,178.02,174.18,178.02,653793, 0000
Siman,d,20071223,000000,178.02,178.21,178.01,178.21,65637, 0000
Siman,d,20071224,000000,178.21,178.25,178.17,178.17,559821, 0000
Siman,d,20071225,000000,178.17,178.42,178.16,178.42,209066, 0000
Siman,d,20071226,000000,178.42,179.01,178.42,179.01,615767, 0000
Siman,d,20071230,000000,179.01,179.30,179.00,179.30,632827, 0000
Siman,d,20071231,000000,179.30,180.13,179.29,180.13,2396276, 0000
Siman,d,20080101,000000,180.13,180.88,180.13,180.88,1743931, 0000
Siman,d,20080102,000000,180.88,182.38,180.88,181.72,1227474, 0000
Siman,d,20080105,000000,181.72,182.44,181.72,182.44,900159, 0000
Siman,d,20080106,000000,182.44,184.11,182.44,184.11,422296, 0000
Siman,d,20080108,000000,184.11,185.78,184.11,185.78,326418, 0000
Siman,d,20080109,000000,185.78,187.39,185.76,187.39,506866, 0000
Siman,d,20080112,000000,187.39,188.82,187.39,188.82,3521404, 0000
Siman,d,20080113,000000,188.82,190.64,188.82,190.64,4391697, 0000
Siman,d,20080114,000000,190.65,191.54,190.65,191.54,3291055, 0000
Siman,d,20080115,000000,191.54,193.13,191.54,193.13,12772478, 0000
Siman,d,20080116,000000,193.13,194.03,193.13,194.03,2277668, 0000
Siman,d,20080120,000000,194.05,195.04,194.05,195.04,2642594, 0000
Siman,d,20080121,000000,195.04,195.77,195.04,195.71,11003586, 0000
Siman,d,20080122,000000,195.71,196.10,195.71,195.79,2262557, 0000
Siman,d,20080123,000000,195.79,195.84,195.51,195.51,958005, 0000
Siman,d,20080126,000000,195.51,195.51,195.14,195.14,1078332, 0000
Siman,d,20080127,000000,195.14,195.14,194.78,194.78,1085622, 0000
Siman,d,20080128,000000,194.78,194.89,194.30,194.30,3242427, 0000
Siman,d,20080129,000000,194.30,194.31,194.24,194.31,384561, 0000
Siman,d,20080130,000000,194.31,194.34,194.30,194.34,8507590, 0000
Siman,d,20080202,000000,194.34,194.34,194.29,194.31,427542, 0000
Siman,d,20080203,000000,194.31,194.33,194.17,194.17,426959, 0000
Siman,d,20080204,000000,194.17,194.17,191.24,192.09,452777, 0000
Siman,d,20080205,000000,192.09,192.18,192.09,192.13,370804, 0000
Siman,d,20080206,000000,192.13,192.25,192.13,192.13,1439009, 0000
Siman,d,20080209,000000,191.96,191.96,191.86,191.86,543369, 0000
Siman,d,20080210,000000,191.86,191.86,190.38,190.51,1075478, 0000
Siman,d,20080212,000000,190.51,190.51,190.26,190.26,159301, 0000
Siman,d,20080213,000000,190.26,190.27,190.23,190.23,8148009, 0000
Siman,d,20080216,000000,190.23,190.23,189.57,189.57,1380453, 0000
Siman,d,20080217,000000,189.57,189.58,188.81,188.81,2823816, 0000
Siman,d,20080218,000000,188.81,188.81,188.40,188.40,362885, 0000
Siman,d,20080219,000000,188.40,188.40,188.05,188.05,1194866, 0000
Siman,d,20080220,000000,188.05,188.16,188.05,188.07,323832, 0000
Siman,d,20080223,000000,188.07,188.09,187.96,188.08,1038709, 0000
Siman,d,20080224,000000,188.08,188.24,187.16,187.27,940242, 0000
Siman,d,20080225,000000,187.27,187.28,187.23,187.23,97606, 0000
Siman,d,20080226,000000,187.23,187.25,185.96,185.96,639851, 0000
Siman,d,20080227,000000,185.96,185.98,185.95,185.95,152416, 0000
Siman,d,20080301,000000,185.96,185.96,184.84,184.84,120021, 0000
Siman,d,20080302,000000,184.84,184.84,183.41,183.41,370799, 0000
Siman,d,20080303,000000,183.41,183.41,183.33,183.33,233800, 0000
Siman,d,20080304,000000,183.33,183.33,183.24,183.24,104405, 0000
Siman,d,20080305,000000,183.24,183.24,182.92,182.92,91352, 0000
Siman,d,20080309,000000,182.92,182.92,182.56,182.56,179235, 0000
Siman,d,20080310,000000,182.56,182.56,182.26,182.26,90306, 0000
Siman,d,20080311,000000,182.26,182.26,181.88,181.89,88691, 0000
Siman,d,20080312,000000,181.89,181.89,181.81,181.81,227054, 0000
Siman,d,20080315,000000,181.81,181.81,181.61,181.61,234367, 0000
Siman,d,20080316,000000,181.61,181.61,181.52,181.52,95490, 0000
Siman,d,20080317,000000,181.52,181.52,181.13,181.13,288876, 0000
Siman,d,20080318,000000,181.13,181.14,180.99,180.99,211419, 0000
Siman,d,20080324,000000,180.99,180.99,180.95,180.95,77812, 0000
Siman,d,20080326,000000,180.95,180.95,180.83,180.83,3981, 0000
Siman,d,20080329,000000,180.83,180.83,180.71,180.71,5647, 0000
Siman,d,20080330,000000,180.71,180.72,180.71,180.72,50504, 0000
Siman,d,20080402,000000,180.72,180.72,180.63,180.63,207157, 0000
Siman,d,20080405,000000,180.63,180.68,180.30,180.30,1260833, 0000
Siman,d,20080406,000000,180.30,180.30,180.07,180.07,339505, 0000
Siman,d,20080407,000000,180.07,180.07,179.97,179.97,335357, 0000
Siman,d,20080408,000000,179.97,180.01,179.88,179.89,3153572, 0000
Siman,d,20080409,000000,179.89,179.89,179.70,179.70,394569, 0000
Siman,d,20080412,000000,179.70,179.70,179.55,179.55,385113, 0000
Siman,d,20080413,000000,179.55,179.55,178.57,178.57,5417550, 0000
Siman,d,20080414,000000,178.57,178.57,178.05,178.05,1624101, 0000
Siman,d,20080415,000000,178.05,178.05,177.63,177.65,2938550, 0000
Siman,d,20080416,000000,177.65,177.90,177.65,177.83,4320196, 0000
Siman,d,20080419,000000,177.83,177.83,177.65,177.65,219286, 0000
Siman,d,20080420,000000,177.65,177.67,174.70,176.72,480938, 0000
Siman,d,20080421,000000,176.72,176.72,176.36,176.36,6059626, 0000
Siman,d,20080422,000000,176.36,176.36,175.58,175.58,1670402, 0000
Siman,d,20080423,000000,175.58,175.58,175.31,175.31,1543810, 0000
Siman,d,20080426,000000,175.32,175.32,173.91,173.91,756217, 0000
Siman,d,20080427,000000,173.91,173.96,173.91,173.96,380691, 0000
Siman,d,20080428,000000,173.96,174.62,173.96,174.57,2411437, 0000
Siman,d,20080429,000000,174.57,174.77,174.47,174.62,2270668, 0000
Siman,d,20080430,000000,174.62,174.83,174.60,174.83,48259470, 0000
Siman,d,20080503,000000,174.83,175.11,174.78,175.11,41489369, 0000
Siman,d,20080504,000000,175.11,175.83,175.11,175.83,2745972, 0000
Siman,d,20080505,000000,175.83,176.47,175.83,176.47,4744583, 0000
Siman,d,20080506,000000,176.47,177.03,176.47,177.03,2993836, 0000
Siman,d,20080507,000000,177.04,177.19,177.04,177.19,231530, 0000
Siman,d,20080510,000000,177.20,177.59,177.20,177.59,361134, 0000
Siman,d,20080511,000000,177.59,180.36,177.59,180.36,2848572, 0000
Siman,d,20080512,000000,180.36,180.53,180.36,180.53,114030, 0000
Siman,d,20080513,000000,180.53,181.90,180.53,181.90,908768, 0000
Siman,d,20080514,000000,181.90,182.35,181.90,182.35,345593, 0000
Siman,d,20080517,000000,182.35,183.00,182.35,183.00,631746, 0000
Siman,d,20080518,000000,183.30,183.63,183.30,183.63,565805, 0000
Siman,d,20080519,000000,183.63,184.33,183.63,184.16,2263173, 0000
Siman,d,20080520,000000,184.16,185.74,184.16,185.74,1611066, 0000
Siman,d,20080521,000000,185.74,186.90,185.74,186.88,1055888, 0000
Siman,d,20080524,000000,186.88,188.20,186.88,188.20,393526, 0000
Siman,d,20080525,000000,188.20,189.95,188.20,189.92,660408, 0000
Siman,d,20080526,000000,189.92,193.07,189.92,193.07,2468386, 0000
Siman,d,20080527,000000,193.07,193.77,193.04,193.77,1709092, 0000
Siman,d,20080528,000000,193.77,195.20,193.77,195.20,813102, 0000
Siman,d,20080531,000000,195.20,196.41,195.20,196.41,3602503, 0000
Siman,d,20080601,000000,196.41,198.46,196.41,197.74,6475499, 0000
Siman,d,20080602,000000,197.74,197.74,197.06,197.29,1725771, 0000
Siman,d,20080608,000000,197.29,197.31,197.04,197.13,687022, 0000
Siman,d,20080609,000000,197.13,197.13,196.80,196.81,4979511, 0000
Siman,d,20080610,000000,191.83,197.11,191.83,197.11,1053495, 0000
Siman,d,20080611,000000,197.11,197.11,196.62,196.62,1097462, 0000
Siman,d,20080614,000000,196.62,196.62,196.51,196.62,1044120, 0000
Siman,d,20080615,000000,196.62,196.67,196.60,196.66,275757, 0000
Siman,d,20080616,000000,196.66,196.79,196.62,196.62,552955, 0000
Siman,d,20080617,000000,196.62,196.89,196.62,196.89,883626, 0000
Siman,d,20080618,000000,196.89,196.91,196.88,196.90,221809, 0000
Siman,d,20080621,000000,196.90,197.03,196.88,196.98,458469, 0000
Siman,d,20080622,000000,196.99,197.13,195.30,195.30,3158949, 0000
Siman,d,20080623,000000,195.30,195.30,193.78,193.87,443193, 0000
Siman,d,20080624,000000,193.87,193.87,192.34,192.34,750578, 0000
Siman,d,20080625,000000,192.34,192.34,191.08,191.09,1250419, 0000
Siman,d,20080628,000000,191.09,191.09,189.66,189.66,309080, 0000
Siman,d,20080629,000000,189.66,189.66,188.26,188.26,376333, 0000
Siman,d,20080630,000000,188.26,188.26,187.08,187.08,3132573, 0000
Siman,d,20080701,000000,187.08,187.64,187.08,187.64,4794390, 0000
Siman,d,20080702,000000,187.64,187.64,187.64,187.64,137320, 0000
Siman,d,20080705,000000,187.64,187.64,187.64,187.64,0, 0000
Siman,d,20080706,000000,187.64,187.64,187.64,187.64,0, 0000
Siman,d,20080707,000000,187.64,197.48,187.64,196.59,2361617, 0000
Siman,d,20080708,000000,196.59,200.29,196.54,198.94,1487695, 0000
Siman,d,20080709,000000,198.94,206.85,198.91,206.85,2494091, 0000
Siman,d,20080712,000000,206.85,207.17,206.78,206.93,790845, 0000
Siman,d,20080713,000000,206.93,213.98,206.66,209.77,2705037, 0000
Siman,d,20080714,000000,209.77,209.78,209.65,209.65,983751, 0000
Siman,d,20080715,000000,209.65,210.81,209.61,210.81,1316149, 0000
Siman,d,20080719,000000,210.81,211.26,210.80,211.26,791222, 0000
Siman,d,20080720,000000,211.26,211.26,211.05,211.24,550624, 0000
Siman,d,20080721,000000,211.24,211.81,209.47,210.44,2091229, 0000
Siman,d,20080722,000000,210.44,215.00,210.44,215.00,2556288, 0000
Siman,d,20080723,000000,215.00,218.82,215.00,218.82,2730132, 0000
Siman,d,20080726,000000,218.82,221.06,218.82,220.97,3508351, 0000
Siman,d,20080727,000000,220.97,222.42,220.97,222.40,22019786, 0000
Siman,d,20080728,000000,222.40,223.27,222.40,223.27,8294707, 0000
Siman,d,20080729,000000,223.27,227.37,223.27,227.18,3887230, 0000
Siman,d,20080802,000000,227.18,228.09,227.18,227.99,1674303, 0000
Siman,d,20080803,000000,227.99,237.54,227.89,235.27,18571419, 0000
Siman,d,20080804,000000,235.27,235.52,234.94,235.37,8973825, 0000
Siman,d,20080805,000000,235.37,235.61,234.97,234.97,4293932, 0000
Siman,d,20080806,000000,234.97,235.31,234.24,234.50,3904206, 0000
Siman,d,20080809,000000,234.50,234.50,233.99,233.99,1210986, 0000
Siman,d,20080810,000000,233.99,234.16,233.77,233.77,2320973, 0000
Siman,d,20080811,000000,233.77,233.77,232.88,232.88,2196777, 0000
Siman,d,20080812,000000,232.88,246.10,232.58,244.69,13248941, 0000
Siman,d,20080813,000000,244.69,244.69,242.85,242.85,6639224, 0000
Siman,d,20080816,000000,242.85,242.85,241.83,241.83,3060750, 0000
Siman,d,20080818,000000,241.83,241.83,240.82,240.82,2929160, 0000
Siman,d,20080819,000000,240.82,240.82,240.33,240.33,1780641, 0000
Siman,d,20080820,000000,240.33,240.33,240.00,240.00,2034028, 0000
Siman,d,20080823,000000,240.00,241.23,239.68,241.23,3888188, 0000
Siman,d,20080824,000000,241.23,243.39,241.23,243.39,11118098, 0000
Siman,d,20080825,000000,243.39,245.49,243.39,245.21,9655708, 0000
Siman,d,20080826,000000,245.21,245.21,243.65,243.65,2784885, 0000
Siman,d,20080827,000000,243.65,243.65,242.66,242.66,4396257, 0000
Siman,d,20080830,000000,242.66,242.78,242.09,242.09,1404048, 0000
Siman,d,20080831,000000,242.09,242.09,240.64,240.64,2419587, 0000
Siman,d,20080901,000000,240.64,244.56,239.92,239.92,11433927, 0000
Siman,d,20080902,000000,239.92,239.98,239.90,239.90,946324, 0000
Siman,d,20080903,000000,239.90,239.90,239.25,239.25,9221979, 0000
Siman,d,20080906,000000,239.25,239.25,237.74,237.74,2106831, 0000
Siman,d,20080907,000000,237.74,237.74,236.56,236.56,1742589, 0000
Siman,d,20080908,000000,236.56,236.56,235.19,235.19,2492807, 0000
Siman,d,20080909,000000,235.19,235.19,233.72,233.72,2537652, 0000
Siman,d,20080910,000000,233.72,234.26,233.38,234.26,4549997, 0000
Siman,d,20080913,000000,234.26,234.26,233.70,233.70,685232, 0000
Siman,d,20080914,000000,233.70,233.70,232.72,232.72,860742, 0000
Siman,d,20080915,000000,232.72,232.72,232.49,232.49,6246028, 0000
Siman,d,20080916,000000,232.49,232.50,227.16,227.16,652443, 0000
Siman,d,20080917,000000,227.16,227.17,226.16,226.16,1313991, 0000
Siman,d,20080920,000000,226.16,226.16,225.21,225.21,1040218, 0000
Siman,d,20080921,000000,225.21,225.21,223.97,223.97,1128112, 0000
Siman,d,20080923,000000,223.97,223.97,222.18,222.18,1762784, 0000
Siman,d,20080924,000000,222.18,222.18,221.58,221.58,2053133, 0000
Siman,d,20080927,000000,221.58,221.58,220.90,220.90,1351097, 0000
Siman,d,20080928,000000,220.90,220.90,219.75,219.75,1257689, 0000
Siman,d,20080929,000000,219.75,219.99,219.04,219.54,8044797, 0000
Siman,d,20080930,000000,219.54,220.72,219.54,220.40,4621268, 0000
Siman,d,20081004,000000,220.41,220.47,220.21,220.21,591017, 0000
Siman,d,20081005,000000,220.21,220.21,219.62,219.62,480215, 0000
Siman,d,20081006,000000,219.62,219.62,218.08,218.08,1431047, 0000
Siman,d,20081007,000000,218.08,218.08,216.84,216.84,2012543, 0000
Siman,d,20081008,000000,216.84,216.84,215.88,215.88,817555, 0000
Siman,d,20081011,000000,215.88,215.88,215.57,215.57,319727, 0000
Siman,d,20081012,000000,215.57,215.57,215.43,215.43,126836, 0000
Siman,d,20081013,000000,215.43,215.43,214.21,214.21,798547, 0000
Siman,d,20081014,000000,214.21,214.21,213.68,213.68,345844, 0000
Siman,d,20081015,000000,213.68,213.68,212.82,212.82,811832, 0000
Siman,d,20081018,000000,212.82,212.82,212.28,212.28,418063, 0000
Siman,d,20081019,000000,212.28,212.28,211.93,211.93,12973227, 0000
Siman,d,20081020,000000,211.93,211.93,210.69,210.69,266850, 0000
Siman,d,20081021,000000,210.69,210.69,209.47,209.47,248862, 0000
Siman,d,20081022,000000,209.47,209.47,208.21,208.21,283204, 0000
Siman,d,20081026,000000,208.21,208.21,206.52,206.52,189035, 0000
Siman,d,20081027,000000,206.52,206.52,204.86,204.86,750025, 0000
Siman,d,20081028,000000,204.86,204.86,204.01,204.01,230627, 0000
Siman,d,20081029,000000,204.01,204.01,202.66,202.66,128525, 0000
Siman,d,20081101,000000,202.66,202.66,201.56,201.56,83451, 0000
Siman,d,20081102,000000,201.56,201.56,198.03,198.03,331056, 0000
Siman,d,20081103,000000,198.03,198.03,196.39,196.39,817899, 0000
Siman,d,20081104,000000,196.39,196.39,195.26,195.26,514727, 0000
Siman,d,20081105,000000,195.26,195.26,193.68,193.77,3008528, 0000
Siman,d,20081108,000000,193.77,193.77,192.66,192.94,475059, 0000
Siman,d,20081109,000000,192.94,193.16,192.81,192.81,500028, 0000
Siman,d,20081110,000000,192.81,192.81,192.28,192.28,94167, 0000
Siman,d,20081111,000000,192.28,192.28,191.51,191.53,118215, 0000
Siman,d,20081112,000000,191.53,191.53,190.39,190.39,661209, 0000
Siman,d,20081115,000000,190.39,190.39,189.74,189.74,2101656, 0000
Siman,d,20081116,000000,189.74,189.74,189.40,189.40,447573, 0000
Siman,d,20081117,000000,189.40,189.40,189.10,189.13,660591, 0000
Siman,d,20081118,000000,189.13,189.13,188.62,188.62,500092, 0000
Siman,d,20081119,000000,188.62,188.62,188.43,188.59,876871, 0000
Siman,d,20081122,000000,188.59,188.59,188.41,188.50,2409150, 0000
Siman,d,20081123,000000,188.50,188.50,187.07,187.07,797423, 0000
Siman,d,20081124,000000,187.07,187.07,186.12,186.12,545542, 0000
Siman,d,20081125,000000,186.12,186.13,185.87,185.89,251208, 0000
Siman,d,20081126,000000,185.89,185.89,185.77,185.77,95890, 0000
Siman,d,20081129,000000,185.77,185.77,185.48,185.48,175543, 0000
Siman,d,20081130,000000,185.48,185.48,185.31,185.31,468789, 0000
Siman,d,20081201,000000,185.31,185.31,184.37,184.37,1499877, 0000
Siman,d,20081202,000000,184.37,184.37,183.92,183.92,422096, 0000
Siman,d,20081203,000000,183.92,183.92,183.21,183.21,273834, 0000
Siman,d,20081206,000000,182.90,182.90,182.90,182.90,491952, 0000
Siman,d,20081207,000000,183.00,183.00,182.80,182.80,236007, 0000
Siman,d,20081208,000000,182.80,182.80,182.80,182.80,62480, 0000
Siman,d,20081210,000000,182.80,182.80,182.30,182.30,356200, 0000
Siman,d,20081213,000000,182.30,182.30,182.20,182.20,232946, 0000
Siman,d,20081214,000000,182.20,182.20,182.20,182.20,131782, 0000
Siman,d,20081215,000000,182.20,182.20,182.10,182.10,181226, 0000
Siman,d,20081216,000000,182.10,182.10,181.90,181.90,435092, 0000
Siman,d,20081220,000000,181.90,181.90,181.80,181.80,124851, 0000
Siman,d,20081221,000000,181.80,181.80,181.80,181.80,79042, 0000
Siman,d,20081222,000000,181.80,181.80,181.70,181.70,143325, 0000
Siman,d,20081223,000000,181.70,181.70,181.70,181.70,32649, 0000
Siman,d,20081224,000000,181.70,181.70,181.50,181.50,180052, 0000
Siman,d,20081227,000000,181.50,181.50,181.30,181.30,209477, 0000
Siman,d,20081228,000000,181.30,181.30,181.30,181.30,110235, 0000
Siman,d,20081229,000000,181.30,181.30,181.30,181.30,33375, 0000
Siman,d,20081230,000000,181.30,181.30,181.20,181.20,286872, 0000
Siman,d,20081231,000000,181.20,181.20,181.10,181.10,68225, 0000
Siman,d,20090103,000000,181.10,181.10,180.90,180.90,173622, 0000
Siman,d,20090104,000000,180.90,180.90,180.80,180.80,113699, 0000
Siman,d,20090105,000000,180.80,180.80,180.10,180.10,117925, 0000
Siman,d,20090110,000000,180.10,180.10,179.80,179.80,99979, 0000
Siman,d,20090111,000000,179.80,179.80,179.60,179.60,582559, 0000
Siman,d,20090112,000000,179.60,179.70,179.60,179.70,3748487, 0000
Siman,d,20090113,000000,179.70,180.50,179.70,180.50,3151476, 0000
Siman,d,20090114,000000,180.50,180.50,180.30,180.30,875174, 0000
Siman,d,20090117,000000,180.30,180.30,180.00,180.00,185784, 0000
Siman,d,20090118,000000,180.00,180.00,180.00,180.00,45083, 0000
Siman,d,20090119,000000,180.00,180.00,179.90,179.90,102548, 0000
Siman,d,20090120,000000,179.90,179.90,179.90,179.90,61293, 0000
Siman,d,20090121,000000,179.90,179.90,179.30,179.30,1055627, 0000
Siman,d,20090124,000000,179.30,179.30,177.80,177.90,1563665, 0000
Siman,d,20090125,000000,177.90,177.90,177.80,177.80,208071, 0000
Siman,d,20090126,000000,177.80,177.80,177.30,177.30,1120595, 0000
Siman,d,20090127,000000,177.30,177.40,176.20,176.20,1559417, 0000
Siman,d,20090128,000000,176.20,176.20,174.80,174.80,679547, 0000
Siman,d,20090131,000000,174.80,174.80,174.60,174.60,352972, 0000
Siman,d,20090201,000000,174.60,174.60,174.50,174.50,1478512, 0000
Siman,d,20090202,000000,174.50,174.50,174.30,174.30,143807, 0000
Siman,d,20090203,000000,174.30,174.30,174.10,174.10,39308, 0000
Siman,d,20090204,000000,174.10,174.10,174.10,174.10,26221, 0000
Siman,d,20090207,000000,174.10,174.10,172.70,172.70,136970, 0000
Siman,d,20090208,000000,172.70,172.70,172.70,172.70,24485, 0000
Siman,d,20090209,000000,172.70,172.70,172.60,172.60,85688, 0000
Siman,d,20090211,000000,172.60,172.60,172.60,172.60,19608, 0000
Siman,d,20090214,000000,172.60,172.60,172.60,172.60,20803, 0000
Siman,d,20090215,000000,172.60,172.60,172.40,172.40,16457, 0000
Siman,d,20090217,000000,172.40,172.40,172.40,172.40,5634, 0000
Siman,d,20090218,000000,172.40,172.40,172.10,172.10,21355, 0000
Siman,d,20090221,000000,172.10,172.10,171.90,171.90,12351, 0000
Siman,d,20090222,000000,171.90,171.90,171.60,171.60,11710, 0000
Siman,d,20090223,000000,171.60,171.60,171.30,171.30,13696, 0000
Siman,d,20090225,000000,171.30,171.30,171.10,171.10,324084, 0000
Siman,d,20090228,000000,171.10,171.10,170.60,170.60,1175396, 0000
Siman,d,20090301,000000,170.60,170.60,170.40,170.40,1346709, 0000
Siman,d,20090302,000000,170.40,170.40,170.40,170.40,123161, 0000
Siman,d,20090303,000000,170.40,170.40,170.30,170.30,24784, 0000
Siman,d,20090304,000000,170.30,170.30,169.90,170.10,194602, 0000
Siman,d,20090307,000000,170.10,170.10,170.00,170.00,102061, 0000
Siman,d,20090308,000000,170.00,170.00,168.60,168.70,116048, 0000
Siman,d,20090309,000000,168.70,168.70,167.90,167.90,1100, 0000
Siman,d,20090310,000000,167.90,168.20,166.30,166.30,454190, 0000
Siman,d,20090311,000000,166.30,167.60,166.30,166.90,90019, 0000
Siman,d,20090314,000000,166.90,166.90,166.40,166.40,638268, 0000
Siman,d,20090316,000000,166.40,166.40,161.50,161.50,976520, 0000
Siman,d,20090317,000000,161.50,161.50,158.80,159.40,2312544, 0000
Siman,d,20090318,000000,159.40,159.40,158.50,158.50,220782, 0000
Siman,d,20090325,000000,158.50,158.50,157.70,157.70,100, 0000
Siman,d,20090328,000000,157.70,157.70,156.70,156.70,34164, 0000
Siman,d,20090329,000000,156.70,156.70,156.00,156.00,88844, 0000
Siman,d,20090330,000000,156.00,156.00,155.30,155.30,164095, 0000
Siman,d,20090331,000000,155.30,155.30,155.30,155.30,120662, 0000
Siman,d,20090404,000000,155.30,155.30,154.70,154.70,1831710, 0000
Siman,d,20090405,000000,154.70,154.70,153.40,153.60,1935734, 0000
Siman,d,20090406,000000,153.60,153.60,152.80,152.90,2421294, 0000
Siman,d,20090407,000000,152.90,152.90,152.50,152.80,995822, 0000
Siman,d,20090408,000000,152.80,152.80,152.30,152.30,1569487, 0000
Siman,d,20090411,000000,152.30,152.30,151.90,152.30,429631, 0000
Siman,d,20090412,000000,152.30,152.30,151.90,151.90,320064, 0000
Siman,d,20090413,000000,151.90,152.00,151.90,152.00,440723, 0000
Siman,d,20090414,000000,152.00,152.00,152.00,152.00,159133, 0000
Siman,d,20090415,000000,152.00,152.00,147.90,148.70,306313, 0000
Siman,d,20090418,000000,148.70,148.70,148.70,148.70,672362, 0000
Siman,d,20090419,000000,148.70,148.70,148.30,148.30,1221229, 0000
Siman,d,20090420,000000,148.30,148.30,148.30,148.30,1147160, 0000
Siman,d,20090421,000000,148.30,148.30,148.20,148.20,108775, 0000
Siman,d,20090422,000000,148.20,148.40,148.20,148.40,913867, 0000
Siman,d,20090425,000000,148.40,148.50,146.50,146.50,1343797, 0000
Siman,d,20090426,000000,146.50,146.60,146.50,146.50,731175, 0000
Siman,d,20090427,000000,146.50,146.60,146.40,146.40,930133, 0000
Siman,d,20090428,000000,146.40,146.40,145.80,145.80,1762940, 0000
Siman,d,20090429,000000,145.80,145.80,145.80,145.80,616263, 0000
Siman,d,20090502,000000,145.80,145.90,145.80,145.80,490041, 0000
Siman,d,20090503,000000,145.80,145.90,145.80,145.90,534535, 0000
Siman,d,20090504,000000,145.90,146.10,145.90,146.00,844499, 0000
Siman,d,20090505,000000,146.00,146.10,146.00,146.00,1144552, 0000
Siman,d,20090506,000000,146.00,146.00,145.80,145.80,810720, 0000
Siman,d,20090509,000000,145.80,146.30,145.80,146.30,2461792, 0000
Siman,d,20090510,000000,146.30,146.70,146.30,146.70,1369519, 0000
Siman,d,20090511,000000,146.70,147.10,146.70,147.10,1151646, 0000
Siman,d,20090512,000000,147.10,147.10,146.90,146.90,848549, 0000
Siman,d,20090513,000000,146.90,146.90,146.80,146.80,1118495, 0000
Siman,d,20090516,000000,146.80,146.80,146.80,146.80,422234, 0000
Siman,d,20090517,000000,146.80,146.80,146.70,146.70,281101, 0000
Siman,d,20090518,000000,146.70,146.70,146.60,146.60,1713280, 0000
Siman,d,20090519,000000,146.60,146.60,146.10,146.10,2201317, 0000
Siman,d,20090520,000000,146.10,146.90,145.60,145.60,485153, 0000
Siman,d,20090523,000000,145.60,145.60,145.50,145.50,374236, 0000
Siman,d,20090524,000000,145.50,145.90,145.20,145.20,1405553, 0000
Siman,d,20090525,000000,145.20,145.20,145.00,145.00,966810, 0000
Siman,d,20090526,000000,145.00,145.30,143.90,143.90,3506919, 0000
Siman,d,20090527,000000,143.90,143.90,143.00,143.30,2366277, 0000
Siman,d,20090530,000000,143.30,143.40,143.20,143.20,534978, 0000
Siman,d,20090531,000000,143.20,143.50,140.70,140.70,862707, 0000
Siman,d,20090601,000000,140.70,141.00,140.70,141.00,1560931, 0000
Siman,d,20090602,000000,141.00,141.40,140.90,141.00,1509262, 0000
Siman,d,20090603,000000,141.00,141.80,141.00,141.60,2653022, 0000
Siman,d,20090606,000000,141.60,142.00,141.60,142.00,1068696, 0000
Siman,d,20090607,000000,142.00,142.00,140.10,140.30,292537, 0000
Siman,d,20090608,000000,140.30,140.60,140.20,140.30,10618491, 0000
Siman,d,20090609,000000,140.30,140.50,140.30,140.50,241590, 0000
Siman,d,20090610,000000,140.50,140.50,140.50,140.50,82121, 0000
Siman,d,20090613,000000,140.50,140.60,140.50,140.50,427289, 0000
Siman,d,20090614,000000,140.50,141.90,140.50,140.70,567907, 0000
Siman,d,20090615,000000,140.70,141.60,140.70,141.50,1098909, 0000
Siman,d,20090616,000000,141.50,141.50,141.50,141.50,72556, 0000
Siman,d,20090617,000000,141.50,141.50,141.10,141.10,199032, 0000
Siman,d,20090620,000000,141.10,141.10,140.60,140.60,2602175, 0000
Siman,d,20090621,000000,140.60,140.70,140.60,140.60,303034, 0000
Siman,d,20090622,000000,140.60,141.40,140.60,141.30,273413, 0000
Siman,d,20090623,000000,141.30,141.30,141.10,141.10,32819776, 0000
Siman,d,20090624,000000,141.10,141.10,140.50,140.50,41372887, 0000
Siman,d,20090627,000000,140.50,140.70,140.40,140.70,921306, 0000
Siman,d,20090628,000000,140.70,141.00,140.70,140.90,1248750, 0000
Siman,d,20090629,000000,140.90,141.00,140.70,140.70,5862444, 0000
Siman,d,20090630,000000,140.70,142.00,140.70,141.70,1814078, 0000
Siman,d,20090701,000000,141.70,141.80,141.70,141.70,1069726, 0000
Siman,d,20090704,000000,141.70,141.80,141.70,141.80,657668, 0000
Siman,d,20090705,000000,141.80,141.80,141.80,141.80,1539584, 0000
Siman,d,20090707,000000,141.80,141.80,141.80,141.80,463949, 0000
Siman,d,20090711,000000,141.80,142.30,141.70,142.00,1295356, 0000
Siman,d,20090712,000000,142.00,142.50,142.00,142.50,1507237, 0000
Siman,d,20090713,000000,142.50,143.20,142.50,142.60,5344932, 0000
Siman,d,20090714,000000,142.60,143.10,142.60,143.10,1956458, 0000
Siman,d,20090715,000000,143.10,143.10,143.00,143.00,2833217, 0000
Siman,d,20090718,000000,143.00,143.00,143.00,143.00,362576, 0000
Siman,d,20090719,000000,143.00,143.30,143.00,143.30,589311, 0000
Siman,d,20090721,000000,143.30,143.40,143.30,143.40,424143, 0000
Siman,d,20090722,000000,143.40,143.40,142.80,143.00,609713, 0000
Siman,d,20090725,000000,143.00,143.10,143.00,143.10,286142, 0000
Siman,d,20090726,000000,143.10,146.00,143.10,145.30,3065353, 0000
Siman,d,20090727,000000,145.30,145.40,145.30,145.30,1161490, 0000
Siman,d,20090728,000000,145.30,145.30,145.00,145.10,1131375, 0000
Siman,d,20090729,000000,145.10,145.30,145.10,145.30,584522, 0000
Siman,d,20090801,000000,145.30,145.90,144.90,145.90,1446949, 0000
Siman,d,20090802,000000,145.90,146.90,145.70,146.90,1539860, 0000
Siman,d,20090803,000000,146.90,147.80,146.90,147.80,1703971, 0000
Siman,d,20090804,000000,147.80,148.10,147.80,148.10,170672, 0000
Siman,d,20090805,000000,148.10,148.30,148.10,148.30,1100207, 0000
Siman,d,20090808,000000,148.30,149.10,148.30,149.10,536646, 0000
Siman,d,20090809,000000,149.10,149.50,149.10,149.50,363493, 0000
Siman,d,20090810,000000,149.50,150.00,149.50,150.00,651540, 0000
Siman,d,20090811,000000,150.00,150.90,150.00,150.90,1866222, 0000
Siman,d,20090812,000000,150.90,152.10,150.90,152.10,1302159, 0000
Siman,d,20090815,000000,152.10,152.50,152.10,152.50,2921899, 0000
Siman,d,20090816,000000,152.50,153.20,152.50,153.20,8795187, 0000
Siman,d,20090817,000000,153.20,154.00,153.20,154.00,2327279, 0000
Siman,d,20090818,000000,154.00,154.90,154.00,154.90,1217037, 0000
Siman,d,20090819,000000,154.90,155.70,154.90,155.70,1187892, 0000
Siman,d,20090822,000000,155.70,156.50,155.70,156.50,805853, 0000
Siman,d,20090823,000000,156.50,157.20,156.50,157.20,550695, 0000
Siman,d,20090824,000000,157.20,158.00,157.20,158.00,3765717, 0000
Siman,d,20090825,000000,158.00,176.00,158.00,176.00,6468056, 0000
Siman,d,20090826,000000,176.00,177.00,176.00,177.00,2137998, 0000
Siman,d,20090829,000000,177.00,178.60,177.00,178.60,2787415, 0000
Siman,d,20090830,000000,178.60,179.60,178.60,179.60,12070567, 0000
Siman,d,20090831,000000,179.60,179.80,179.60,179.80,2804233, 0000
Siman,d,20090901,000000,179.80,180.50,179.80,180.50,2599372, 0000
Siman,d,20090902,000000,180.50,181.00,180.50,180.90,11312826, 0000
Siman,d,20090905,000000,180.90,181.10,180.90,181.10,10095561, 0000
Siman,d,20090906,000000,181.10,183.10,181.10,183.00,11489164, 0000
Siman,d,20090907,000000,183.00,183.10,183.00,183.00,1325929, 0000
Siman,d,20090908,000000,183.00,183.20,182.90,182.90,1369226, 0000
Siman,d,20090909,000000,182.90,182.90,182.80,182.80,1506138, 0000
Siman,d,20090912,000000,182.80,182.80,182.80,182.80,7300, 0000
Siman,d,20090913,000000,182.80,182.80,181.40,181.40,925545, 0000
Siman,d,20090914,000000,181.40,182.30,180.20,182.20,5771725, 0000
Siman,d,20090915,000000,182.20,182.20,181.00,181.70,2777940, 0000
Siman,d,20090916,000000,181.70,181.70,180.70,181.00,7783383, 0000
Siman,d,20090919,000000,181.00,181.40,181.00,181.40,1802924, 0000
Siman,d,20090920,000000,181.40,181.40,181.40,181.40,0, 0000
Siman,d,20090921,000000,181.40,181.60,181.30,181.30,1412504, 0000
Siman,d,20090922,000000,181.30,181.70,181.30,181.70,3761698, 0000
Siman,d,20090923,000000,181.70,182.70,181.70,182.70,2772724, 0000
Siman,d,20090926,000000,182.70,183.40,182.70,183.40,1995678, 0000
Siman,d,20090927,000000,183.40,183.60,182.50,182.50,3324901, 0000
Siman,d,20090928,000000,182.50,182.50,182.30,182.30,1916971, 0000
Siman,d,20090929,000000,182.30,182.40,182.30,182.40,864252, 0000
Siman,d,20090930,000000,182.40,182.60,182.40,182.50,1811824, 0000
Siman,d,20091003,000000,182.50,182.70,181.90,182.60,12708721, 0000
Siman,d,20091004,000000,182.60,183.40,182.60,182.80,6785313, 0000
Siman,d,20091005,000000,182.80,182.80,182.70,182.80,2933862, 0000
Siman,d,20091006,000000,182.80,183.30,182.80,183.30,3418623, 0000
Siman,d,20091007,000000,183.30,183.30,182.80,182.80,3992301, 0000
Siman,d,20091010,000000,182.80,182.80,182.50,182.50,3940818, 0000
Siman,d,20091011,000000,182.50,182.80,181.80,181.80,7179190, 0000
Siman,d,20091012,000000,181.80,181.80,180.40,180.40,3074577, 0000
Siman,d,20091013,000000,180.40,180.40,179.70,179.70,1491510, 0000
Siman,d,20091017,000000,179.70,179.70,179.30,179.30,1136118, 0000
Siman,d,20091018,000000,179.30,179.30,179.20,179.20,496590, 0000
Siman,d,20091019,000000,179.20,179.20,178.80,178.80,1002879, 0000
Siman,d,20091020,000000,178.80,178.80,178.40,178.40,1443735, 0000
Siman,d,20091021,000000,178.40,178.40,177.60,177.70,20499287, 0000
Siman,d,20091024,000000,177.70,178.50,177.70,178.50,3995789, 0000
Siman,d,20091025,000000,178.50,179.00,178.50,178.90,4807645, 0000
Siman,d,20091026,000000,178.90,179.20,178.80,178.90,15393836, 0000
Siman,d,20091027,000000,178.90,179.20,178.90,179.00,6474386, 0000
Siman,d,20091028,000000,179.00,179.00,178.40,178.40,2426733, 0000
Siman,d,20091031,000000,178.40,178.40,178.10,178.10,3186471, 0000
Siman,d,20091101,000000,178.10,178.10,176.90,176.90,2779208, 0000
Siman,d,20091102,000000,176.90,176.90,176.20,176.20,1994830, 0000
Siman,d,20091103,000000,176.20,176.20,175.30,175.30,2326311, 0000
Siman,d,20091104,000000,175.30,175.40,175.20,175.40,2387856, 0000
Siman,d,20091107,000000,175.40,175.50,175.30,175.30,1544439, 0000
Siman,d,20091108,000000,175.30,175.40,175.20,175.40,1938095, 0000
Siman,d,20091109,000000,175.40,176.20,175.30,176.00,3330287, 0000
Siman,d,20091110,000000,176.00,177.00,176.00,176.90,3818169, 0000
Siman,d,20091111,000000,176.90,177.10,176.90,177.10,1655782, 0000
Siman,d,20091114,000000,177.10,177.10,176.20,176.20,2196062, 0000
Siman,d,20091115,000000,176.20,176.30,176.10,176.10,1777867, 0000
Siman,d,20091116,000000,176.10,176.10,175.60,175.60,1902000, 0000
Siman,d,20091117,000000,175.60,175.60,175.40,175.40,871557, 0000
Siman,d,20091118,000000,175.40,175.40,174.90,174.90,1707349, 0000
Siman,d,20091121,000000,174.90,174.90,174.50,174.50,987382, 0000
Siman,d,20091122,000000,174.50,174.50,173.90,173.90,1060399, 0000
Siman,d,20091123,000000,173.90,173.90,173.70,173.70,937064, 0000
Siman,d,20091124,000000,173.70,173.70,173.10,173.20,2218330, 0000
Siman,d,20091125,000000,173.20,173.90,173.20,173.90,2349455, 0000
Siman,d,20091129,000000,173.90,173.90,171.20,171.20,2123968, 0000
Siman,d,20091130,000000,171.20,171.20,170.30,170.30,1456609, 0000
Siman,d,20091201,000000,170.30,170.30,169.50,169.50,3161366, 0000
Siman,d,20091202,000000,169.50,169.50,169.40,169.40,756685, 0000
Siman,d,20091205,000000,169.40,169.40,169.20,169.20,140641, 0000
Siman,d,20091207,000000,169.20,169.20,169.00,169.00,633731, 0000
Siman,d,20091208,000000,169.00,169.00,167.60,167.60,819280, 0000
Siman,d,20091209,000000,167.60,167.60,167.20,167.20,645061, 0000
Siman,d,20091212,000000,167.20,167.20,166.80,166.80,707659, 0000
Siman,d,20091213,000000,166.80,166.80,165.40,165.40,2026596, 0000
Siman,d,20091214,000000,165.40,165.40,164.90,164.90,471429, 0000
Siman,d,20091215,000000,164.90,164.90,164.40,164.40,683856, 0000
Siman,d,20091216,000000,164.40,164.40,161.40,164.00,812334, 0000
Siman,d,20091219,000000,164.00,164.00,161.10,161.10,6357417, 0000
Siman,d,20091220,000000,161.10,161.10,161.00,161.00,1206762, 0000
Siman,d,20091221,000000,161.00,161.00,160.70,160.80,712949, 0000
Siman,d,20091222,000000,160.80,160.80,160.70,160.70,319248, 0000
Siman,d,20091223,000000,160.70,160.70,160.60,160.60,121273, 0000
Siman,d,20091228,000000,160.60,160.60,160.40,160.40,456364, 0000
Siman,d,20091229,000000,160.40,160.40,160.30,160.30,613352, 0000
Siman,d,20091230,000000,160.30,160.40,159.90,159.90,1354545, 0000
Siman,d,20100102,000000,159.90,159.90,159.70,159.80,1311954, 0000
Siman,d,20100103,000000,159.80,159.80,159.70,159.70,767692, 0000
Siman,d,20100104,000000,159.70,159.70,159.50,159.50,1149494, 0000
Siman,d,20100105,000000,159.50,159.50,159.40,159.40,533160, 0000
Siman,d,20100106,000000,159.40,159.40,159.30,159.30,845849, 0000
Siman,d,20100109,000000,159.30,159.50,159.30,159.50,1540307, 0000
Siman,d,20100110,000000,159.50,159.70,159.50,159.70,891092, 0000
Siman,d,20100111,000000,159.70,159.70,159.70,159.70,548866, 0000
Siman,d,20100112,000000,159.70,159.70,159.60,159.60,965259, 0000
Siman,d,20100113,000000,159.60,159.80,159.30,159.70,444913, 0000
Siman,d,20100116,000000,159.70,159.90,159.70,159.80,728706, 0000
Siman,d,20100117,000000,159.80,160.00,159.70,160.00,831883, 0000
Siman,d,20100118,000000,160.00,160.00,159.60,159.60,383892, 0000
Siman,d,20100119,000000,159.60,159.70,159.60,159.60,697573, 0000
Siman,d,20100120,000000,159.60,159.70,159.50,159.70,685222, 0000
Siman,d,20100123,000000,159.70,160.20,159.70,160.20,1197750, 0000
Siman,d,20100124,000000,160.20,160.60,160.20,160.60,699099, 0000
Siman,d,20100125,000000,160.60,160.80,160.60,160.70,679089, 0000
Siman,d,20100126,000000,160.70,161.10,160.50,160.50,539678, 0000
Siman,d,20100127,000000,160.50,162.60,160.50,162.60,587388, 0000
Siman,d,20100130,000000,162.60,162.70,162.60,162.60,171260, 0000
Siman,d,20100131,000000,162.60,163.20,162.60,163.20,1279999, 0000
Siman,d,20100201,000000,163.20,163.40,163.20,163.30,2151352, 0000
Siman,d,20100202,000000,163.30,163.50,163.30,163.40,2094441, 0000
Siman,d,20100203,000000,163.40,163.40,163.30,163.30,374079, 0000
Siman,d,20100206,000000,163.30,163.60,163.30,163.30,269340, 0000
Siman,d,20100207,000000,163.30,163.30,163.20,163.30,860535, 0000
Siman,d,20100208,000000,163.30,164.30,163.10,164.10,1868615, 0000
Siman,d,20100209,000000,164.10,164.10,163.70,163.70,866708, 0000
Siman,d,20100210,000000,163.70,163.70,163.40,163.40,3021883, 0000
Siman,d,20100214,000000,163.40,163.40,163.40,163.40,1704211, 0000
Siman,d,20100216,000000,163.40,163.70,163.40,163.70,1381210, 0000
Siman,d,20100217,000000,163.70,163.80,163.70,163.70,919392, 0000
Siman,d,20100220,000000,163.70,164.30,163.70,164.00,1110190, 0000
Siman,d,20100221,000000,164.00,164.00,163.60,163.60,10660746, 0000
Siman,d,20100222,000000,163.60,164.40,163.60,164.40,2300480, 0000
Siman,d,20100223,000000,164.40,164.50,164.40,164.50,744852, 0000
Siman,d,20100224,000000,164.50,164.50,164.40,164.40,577344, 0000
Siman,d,20100227,000000,164.40,164.50,164.30,164.50,1051139, 0000
Siman,d,20100228,000000,164.50,164.50,163.60,163.60,513189, 0000
Siman,d,20100301,000000,163.60,163.70,163.50,163.50,1189211, 0000
Siman,d,20100302,000000,163.50,163.50,163.20,163.20,1648304, 0000
Siman,d,20100303,000000,163.20,163.20,161.30,161.30,1463886, 0000
Siman,d,20100306,000000,161.30,161.50,160.70,161.00,1531380, 0000
Siman,d,20100307,000000,161.00,161.10,160.90,161.00,1452490, 0000
Siman,d,20100308,000000,161.00,162.50,160.80,162.20,7841605, 0000
Siman,d,20100309,000000,162.20,163.40,162.20,163.30,4794024, 0000
Siman,d,20100310,000000,163.30,164.20,163.30,164.20,3675571, 0000
Siman,d,20100313,000000,164.20,164.50,163.90,163.90,3972560, 0000
Siman,d,20100314,000000,163.90,164.00,163.70,163.70,1973016, 0000
Siman,d,20100315,000000,163.70,163.70,163.50,163.50,2319138, 0000
Siman,d,20100316,000000,163.50,163.70,162.70,162.70,2996565, 0000
Siman,d,20100317,000000,162.70,163.40,162.70,163.40,2273725, 0000
Siman,d,20100327,000000,163.40,163.60,163.40,163.60,635348, 0000
Siman,d,20100328,000000,163.60,164.60,163.60,164.60,2168457, 0000
Siman,d,20100329,000000,164.60,165.10,164.60,165.00,3395310, 0000
Siman,d,20100330,000000,165.00,165.60,165.00,165.60,2386933, 0000
Siman,d,20100331,000000,165.60,166.00,165.60,166.00,1809611, 0000
Siman,d,20100403,000000,166.00,166.10,166.00,166.10,1313992, 0000
Siman,d,20100404,000000,166.10,166.40,166.10,166.40,2583766, 0000
Siman,d,20100405,000000,166.40,166.50,166.30,166.30,3934359, 0000
Siman,d,20100406,000000,166.30,166.50,166.20,166.50,3725738, 0000
Siman,d,20100407,000000,166.50,166.90,166.50,166.60,4690303, 0000
Siman,d,20100410,000000,166.60,167.30,166.60,167.30,3887777, 0000
Siman,d,20100411,000000,167.30,167.70,167.30,167.60,4043040, 0000
Siman,d,20100412,000000,167.60,167.60,167.30,167.30,4802997, 0000
Siman,d,20100413,000000,167.30,167.30,167.00,167.00,1267075, 0000
Siman,d,20100414,000000,167.00,167.00,166.70,166.70,1382961, 0000
Siman,d,20100417,000000,166.70,166.70,166.50,166.50,1428010, 0000
Siman,d,20100418,000000,166.50,168.80,166.40,168.60,1240754, 0000
Siman,d,20100419,000000,168.60,168.60,168.10,168.10,2374824, 0000
Siman,d,20100420,000000,168.10,168.10,167.50,167.50,3527917, 0000
Siman,d,20100421,000000,167.50,167.50,167.30,167.30,1200991, 0000
Siman,d,20100424,000000,167.30,167.30,167.10,167.10,1006891, 0000
Siman,d,20100425,000000,167.10,167.10,166.90,166.90,902907, 0000
Siman,d,20100426,000000,166.90,166.90,166.60,166.60,1481106, 0000
Siman,d,20100427,000000,166.60,166.70,166.50,166.70,1700392, 0000
Siman,d,20100428,000000,166.70,167.00,166.60,166.60,15329227, 0000
Siman,d,20100501,000000,166.60,166.90,166.60,166.80,1374925, 0000
Siman,d,20100502,000000,166.80,166.80,166.80,166.80,1206574, 0000
Siman,d,20100503,000000,166.80,166.80,166.70,166.70,1772782, 0000
Siman,d,20100504,000000,166.70,166.70,166.20,166.20,1781804, 0000
Siman,d,20100505,000000,166.20,166.20,165.00,165.00,1933872, 0000
Siman,d,20100508,000000,165.00,165.00,164.80,164.80,1093156, 0000
Siman,d,20100509,000000,164.80,164.80,164.60,164.60,1859006, 0000
Siman,d,20100510,000000,164.60,164.60,164.40,164.40,1489331, 0000
Siman,d,20100511,000000,164.40,164.40,164.20,164.30,1268280, 0000
Siman,d,20100512,000000,164.30,164.60,163.70,163.70,5378319, 0000
Siman,d,20100515,000000,163.70,164.30,163.70,164.30,1902567, 0000
Siman,d,20100516,000000,164.30,165.00,164.30,165.00,3320698, 0000
Siman,d,20100518,000000,165.00,165.90,165.00,165.90,2303981, 0000
Siman,d,20100519,000000,165.90,166.40,165.90,166.40,2353420, 0000
Siman,d,20100522,000000,166.40,166.50,166.30,166.50,2700289, 0000
Siman,d,20100523,000000,166.50,166.50,165.90,165.90,1033404, 0000
Siman,d,20100524,000000,165.90,166.40,165.90,166.40,1570734, 0000
Siman,d,20100525,000000,166.40,166.50,166.30,166.50,1365820, 0000
Siman,d,20100526,000000,166.50,167.90,166.50,167.20,2973690, 0000
Siman,d,20100529,000000,167.20,167.50,167.20,167.50,1885997, 0000
Siman,d,20100530,000000,167.50,167.90,167.50,167.70,2515031, 0000
Siman,d,20100531,000000,167.70,167.70,167.70,167.70,1964120, 0000
Siman,d,20100601,000000,167.70,167.70,167.60,167.60,1366875, 0000
Siman,d,20100602,000000,167.60,167.70,167.60,167.70,1472181, 0000
Siman,d,20100606,000000,167.70,167.70,167.60,167.60,1099401, 0000
Siman,d,20100607,000000,167.60,167.70,167.50,167.60,1700040, 0000
Siman,d,20100608,000000,167.60,167.60,167.20,167.20,2415138, 0000
Siman,d,20100609,000000,167.20,167.60,167.10,167.50,1476097, 0000
Siman,d,20100612,000000,167.50,167.50,167.30,167.30,1068167, 0000
Siman,d,20100613,000000,167.30,167.60,167.30,167.60,1283270, 0000
Siman,d,20100614,000000,167.60,167.80,167.60,167.70,1648543, 0000
Siman,d,20100615,000000,167.70,167.70,167.40,167.50,8843863, 0000
Siman,d,20100616,000000,167.50,167.50,167.30,167.40,2541881, 0000
Siman,d,20100619,000000,167.40,167.40,167.40,167.40,6205977, 0000
Siman,d,20100620,000000,167.40,168.40,167.40,168.40,3589447, 0000
Siman,d,20100621,000000,168.40,169.20,168.40,169.20,2319615, 0000
Siman,d,20100622,000000,169.20,169.80,169.20,169.70,1791363, 0000
Siman,d,20100623,000000,169.70,169.80,169.60,169.80,2227266, 0000
Siman,d,20100627,000000,169.80,170.40,169.80,170.40,1307045, 0000
Siman,d,20100628,000000,170.40,170.90,170.40,170.90,1959467, 0000
Siman,d,20100629,000000,170.90,171.00,170.90,171.00,2032293, 0000
Siman,d,20100630,000000,171.00,171.50,171.00,171.50,2395712, 0000
Siman,d,20100703,000000,171.50,171.60,171.50,171.60,1415938, 0000
Siman,d,20100704,000000,171.60,171.70,171.60,171.60,966323, 0000
Siman,d,20100705,000000,171.60,172.00,171.60,172.00,918721, 0000
Siman,d,20100706,000000,172.00,172.70,172.00,172.70,1538870, 0000
Siman,d,20100707,000000,172.70,173.70,172.70,173.70,1638311, 0000
Siman,d,20100711,000000,173.70,174.20,173.70,174.20,2597593, 0000
Siman,d,20100712,000000,174.20,174.20,174.20,174.20,959685, 0000
Siman,d,20100713,000000,174.20,174.60,174.20,174.60,1673722, 0000
Siman,d,20100714,000000,174.60,176.80,174.60,176.80,10020279, 0000
Siman,d,20100717,000000,176.80,177.60,176.80,177.60,2178174, 0000
Siman,d,20100718,000000,177.60,179.00,177.60,179.00,3056943, 0000
Siman,d,20100719,000000,179.00,180.90,179.00,180.90,3333400, 0000
Siman,d,20100720,000000,180.90,183.20,180.90,183.10,6893087, 0000
Siman,d,20100721,000000,183.10,188.00,183.10,188.00,19015518, 0000
Siman,d,20100724,000000,188.00,188.50,187.90,188.50,5775804, 0000
Siman,d,20100725,000000,188.50,189.00,188.50,188.80,4341026, 0000
Siman,d,20100726,000000,188.80,188.90,188.70,188.90,2423085, 0000
Siman,d,20100728,000000,188.90,188.90,188.50,188.50,5149165, 0000
Siman,d,20100731,000000,188.50,188.90,188.50,188.60,2406817, 0000
Siman,d,20100801,000000,188.60,189.20,188.60,189.00,2289687, 0000
Siman,d,20100802,000000,189.00,189.30,189.00,189.00,2199080, 0000
Siman,d,20100803,000000,189.00,189.70,189.00,189.40,3042406, 0000
Siman,d,20100804,000000,189.40,190.00,189.40,190.00,2363419, 0000
Siman,d,20100807,000000,190.00,190.50,190.00,190.30,5661888, 0000
Siman,d,20100808,000000,190.30,190.70,190.30,190.70,2506209, 0000
Siman,d,20100809,000000,190.70,192.10,190.70,192.10,3569336, 0000
Siman,d,20100810,000000,192.10,192.70,192.10,192.70,4529105, 0000
Siman,d,20100811,000000,192.70,193.00,192.70,192.90,3004105, 0000
Siman,d,20100814,000000,192.90,193.20,192.20,192.20,2306937, 0000
Siman,d,20100815,000000,192.20,192.20,191.60,191.60,1922753, 0000
Siman,d,20100816,000000,191.60,191.60,191.30,191.30,1993145, 0000
Siman,d,20100817,000000,191.30,191.40,191.20,191.30,2739672, 0000
Siman,d,20100818,000000,191.30,191.40,191.30,191.40,1643759, 0000
Siman,d,20100821,000000,191.40,191.60,191.40,191.50,1813979, 0000
Siman,d,20100822,000000,191.50,191.50,191.20,191.20,1419151, 0000
Siman,d,20100823,000000,191.20,191.30,191.20,191.30,2155220, 0000
Siman,d,20100824,000000,191.30,192.80,191.30,192.80,2564128, 0000
Siman,d,20100825,000000,192.80,193.50,192.80,193.50,2977323, 0000
Siman,d,20100828,000000,193.50,194.10,193.50,194.10,2325615, 0000
Siman,d,20100829,000000,194.10,195.10,194.10,195.10,3061290, 0000
Siman,d,20100830,000000,195.10,196.00,195.10,196.00,3411840, 0000
Siman,d,20100831,000000,196.00,196.50,196.00,196.50,8571533, 0000
Siman,d,20100904,000000,196.50,197.80,196.50,197.80,4145950, 0000
Siman,d,20100905,000000,197.80,199.50,197.80,199.50,7126367, 0000
Siman,d,20100906,000000,199.50,201.40,199.50,201.40,6256151, 0000
Siman,d,20100907,000000,201.40,204.60,201.40,204.60,11939674, 0000
Siman,d,20100908,000000,204.60,207.50,204.60,207.50,11207977, 0000
Siman,d,20100912,000000,207.50,209.30,207.50,209.30,4584075, 0000
Siman,d,20100913,000000,209.30,210.50,209.30,210.50,3989912, 0000
Siman,d,20100914,000000,210.50,211.80,210.50,211.80,3702704, 0000
Siman,d,20100915,000000,211.80,214.50,211.80,214.50,13151045, 0000
Siman,d,20100918,000000,214.50,216.10,214.50,214.80,33000518, 0000
Siman,d,20100919,000000,214.80,214.80,213.80,213.80,10574426, 0000
Siman,d,20100920,000000,213.80,213.80,213.30,213.30,1775232, 0000
Siman,d,20100921,000000,213.30,213.40,213.00,213.00,1235462, 0000
Siman,d,20100922,000000,213.00,213.30,211.80,211.80,5286837, 0000
Siman,d,20100925,000000,211.80,212.50,211.80,212.30,2553149, 0000
Siman,d,20100926,000000,212.30,212.30,211.80,211.80,2319530, 0000
Siman,d,20100927,000000,211.80,211.80,210.10,210.10,3196404, 0000
Siman,d,20100928,000000,210.10,210.20,210.10,210.10,861107, 0000
Siman,d,20100929,000000,210.10,210.80,210.10,210.70,3204102, 0000
Siman,d,20101002,000000,210.70,210.70,209.90,209.90,4365630, 0000
Siman,d,20101003,000000,209.90,209.90,209.60,209.60,1644194, 0000
Siman,d,20101005,000000,209.60,209.60,209.40,209.40,958280, 0000
Siman,d,20101006,000000,209.40,209.40,209.20,209.20,1402101, 0000
Siman,d,20101009,000000,209.20,209.20,208.50,208.50,5129560, 0000
Siman,d,20101010,000000,208.50,208.50,207.90,207.90,1306044, 0000
Siman,d,20101011,000000,207.90,207.90,207.30,207.30,1524678, 0000
Siman,d,20101012,000000,207.30,207.70,207.20,207.20,2020210, 0000
Siman,d,20101013,000000,207.20,207.20,206.60,206.50,1138713, 0000
Siman,d,20101016,000000,206.50,206.60,206.20,206.60,1197023, 0000
Siman,d,20101017,000000,206.60,207.20,206.60,207.20,1304086, 0000
Siman,d,20101018,000000,207.20,207.20,206.40,206.80,3450859, 0000
Siman,d,20101019,000000,206.80,206.90,206.60,206.60,1800146, 0000
Siman,d,20101020,000000,206.60,206.60,206.30,206.50,1863365, 0000
Siman,d,20101023,000000,206.50,206.50,206.30,206.40,897988, 0000
Siman,d,20101024,000000,206.40,207.10,206.10,207.00,1992729, 0000
Siman,d,20101025,000000,207.00,207.00,206.90,206.90,901306, 0000
Siman,d,20101026,000000,206.90,207.00,206.90,206.90,1386115, 0000
Siman,d,20101027,000000,206.90,206.90,206.80,206.80,790092, 0000
Siman,d,20101030,000000,206.80,207.00,206.00,206.80,1171462, 0000
Siman,d,20101031,000000,206.80,206.80,206.10,206.10,1665669, 0000
Siman,d,20101101,000000,206.10,206.10,205.10,205.10,1327369, 0000
Siman,d,20101102,000000,205.10,205.10,204.10,204.10,2472054, 0000
Siman,d,20101103,000000,204.10,204.20,203.90,204.20,6929973, 0000
Siman,d,20101106,000000,204.20,204.20,204.00,204.00,403172, 0000
Siman,d,20101107,000000,204.00,204.00,203.70,203.70,15556868, 0000
Siman,d,20101108,000000,203.70,203.70,203.60,203.70,344505, 0000
Siman,d,20101109,000000,203.70,203.70,203.00,203.10,882402, 0000
Siman,d,20101110,000000,203.10,203.50,203.10,203.30,982175, 0000
Siman,d,20101113,000000,203.30,203.80,203.30,203.40,2026424, 0000
Siman,d,20101114,000000,203.40,203.40,203.30,203.30,20290492, 0000
Siman,d,20101115,000000,203.30,203.30,203.10,203.10,498116, 0000
Siman,d,20101116,000000,203.10,203.10,202.20,202.20,1496687, 0000
Siman,d,20101120,000000,202.20,202.20,201.50,201.50,1599314, 0000
Siman,d,20101121,000000,201.50,201.50,200.80,200.80,1097093, 0000
Siman,d,20101122,000000,200.80,200.80,200.50,200.50,1265202, 0000
Siman,d,20101123,000000,200.50,200.50,200.30,200.40,1108806, 0000
Siman,d,20101124,000000,200.40,200.40,199.80,199.80,2033905, 0000
Siman,d,20101127,000000,199.80,199.80,199.50,199.50,822554, 0000
Siman,d,20101128,000000,199.50,199.50,199.30,199.30,904931, 0000
Siman,d,20101129,000000,199.30,199.30,199.20,199.20,566092, 0000
Siman,d,20101130,000000,199.20,199.20,199.00,199.00,660104, 0000
Siman,d,20101201,000000,199.00,199.00,198.90,198.90,2577895, 0000
Siman,d,20101204,000000,198.90,198.90,198.40,198.40,1046703, 0000
Siman,d,20101205,000000,198.40,198.40,198.20,198.20,1800044, 0000
Siman,d,20101206,000000,198.20,198.20,198.10,198.10,1066098, 0000
Siman,d,20101207,000000,198.10,198.10,198.00,198.00,1027428, 0000
Siman,d,20101208,000000,198.00,198.00,197.40,197.40,10215927, 0000
Siman,d,20101211,000000,197.40,197.40,197.00,197.00,2324987, 0000
Siman,d,20101212,000000,197.00,197.20,196.90,197.20,4050233, 0000
Siman,d,20101213,000000,197.20,197.50,197.20,197.40,3622943, 0000
Siman,d,20101214,000000,197.40,197.50,197.40,197.50,1160842, 0000
Siman,d,20101218,000000,197.50,197.50,196.60,197.20,3467908, 0000
Siman,d,20101219,000000,197.20,197.30,196.80,197.20,1306342, 0000
Siman,d,20101220,000000,197.20,197.80,197.20,197.50,1093987, 0000
Siman,d,20101221,000000,197.50,197.50,197.20,197.20,828927, 0000
Siman,d,20101222,000000,197.20,197.20,196.80,196.80,887307, 0000
Siman,d,20101225,000000,196.80,196.80,196.50,196.50,910850, 0000
Siman,d,20101226,000000,196.50,196.50,196.30,196.30,979837, 0000
Siman,d,20101227,000000,196.30,196.30,195.90,195.90,1056644, 0000
Siman,d,20101228,000000,195.90,195.90,195.50,195.50,1202586, 0000
Siman,d,20101229,000000,195.50,195.50,195.30,195.30,793219, 0000
Siman,d,20110101,000000,195.30,195.30,195.00,195.00,1192152, 0000
Siman,d,20110102,000000,195.00,195.00,194.70,194.70,629591, 0000
Siman,d,20110103,000000,194.70,194.70,193.90,193.90,2631155, 0000
Siman,d,20110104,000000,193.90,193.90,193.40,193.40,1593674, 0000
Siman,d,20110105,000000,193.40,193.40,193.20,193.20,2858932, 0000
Siman,d,20110108,000000,193.20,193.40,193.10,193.40,3782676, 0000
Siman,d,20110109,000000,193.40,193.90,193.40,193.90,3126558, 0000
Siman,d,20110110,000000,193.90,194.00,193.80,193.80,2275268, 0000
Siman,d,20110111,000000,193.80,193.80,193.60,193.60,1247824, 0000
Siman,d,20110112,000000,193.60,193.60,193.00,193.00,1533371, 0000
Siman,d,20110115,000000,193.00,193.00,192.50,192.60,1178571, 0000
Siman,d,20110116,000000,192.60,192.60,192.40,192.40,1164576, 0000
Siman,d,20110117,000000,192.40,193.10,192.30,193.10,3108006, 0000
Siman,d,20110118,000000,193.10,193.30,193.10,193.30,2067787, 0000
Siman,d,20110119,000000,193.30,195.00,193.30,195.00,3747530, 0000
Siman,d,20110122,000000,195.00,196.50,195.00,196.50,4051440, 0000
Siman,d,20110123,000000,196.50,197.30,196.50,197.30,2636070, 0000
Siman,d,20110124,000000,197.30,198.40,197.30,198.40,5084199, 0000
Siman,d,20110126,000000,198.40,199.30,198.20,199.00,3771910, 0000
Siman,d,20110129,000000,199.00,199.70,199.00,199.70,3239782, 0000
Siman,d,20110130,000000,199.70,204.10,199.70,203.90,8638313, 0000
Siman,d,20110131,000000,203.90,204.30,201.40,201.40,3759170, 0000
Siman,d,20110201,000000,201.40,201.40,200.30,200.30,3214827, 0000
Siman,d,20110205,000000,200.30,200.30,199.90,199.90,1575062, 0000
Siman,d,20110206,000000,199.90,199.90,199.30,199.30,2135900, 0000
Siman,d,20110207,000000,199.30,199.30,198.80,198.80,1743077, 0000
Siman,d,20110208,000000,198.80,198.80,198.10,198.10,1565076, 0000
Siman,d,20110209,000000,198.10,198.10,197.80,197.80,982484, 0000
Siman,d,20110212,000000,197.80,197.80,197.50,197.50,1015420, 0000
Siman,d,20110213,000000,197.50,197.50,194.80,194.80,2171681, 0000
Siman,d,20110214,000000,194.80,194.80,193.80,193.80,13370270, 0000
Siman,d,20110215,000000,193.80,193.80,193.10,193.10,1913786, 0000
Siman,d,20110216,000000,193.10,193.50,193.00,193.50,11717532, 0000
Siman,d,20110219,000000,193.50,193.50,193.20,193.20,1171118, 0000
Siman,d,20110220,000000,193.20,193.20,192.90,192.90,1275840, 0000
Siman,d,20110222,000000,192.90,193.20,192.80,193.20,2783053, 0000
Siman,d,20110223,000000,193.20,193.90,193.20,193.90,2211019, 0000
Siman,d,20110226,000000,193.90,195.70,193.90,195.70,5708081, 0000
Siman,d,20110227,000000,195.70,197.80,195.70,197.80,5825268, 0000
Siman,d,20110228,000000,197.80,198.80,197.80,198.80,4602426, 0000
Siman,d,20110301,000000,198.80,198.80,197.70,197.70,3603018, 0000
Siman,d,20110302,000000,197.70,197.70,196.70,196.70,1609541, 0000
Siman,d,20110305,000000,196.70,196.80,196.30,196.80,1857844, 0000
Siman,d,20110306,000000,196.80,196.80,196.20,196.20,5124562, 0000
Siman,d,20110307,000000,196.20,196.20,195.70,195.80,2614190, 0000
Siman,d,20110308,000000,195.80,195.80,195.60,195.60,1933349, 0000
Siman,d,20110309,000000,195.60,196.10,195.60,195.80,2878399, 0000
Siman,d,20110312,000000,195.80,195.80,195.30,195.30,2249157, 0000
Siman,d,20110313,000000,195.30,195.30,194.90,195.00,2875941, 0000
Siman,d,20110314,000000,195.00,195.10,195.00,195.10,6175442, 0000
Siman,d,20110315,000000,195.10,195.20,194.80,194.80,3561492, 0000
Siman,d,20110316,000000,194.80,195.40,194.80,195.40,2491235, 0000
Siman,d,20110319,000000,195.40,196.00,195.40,196.00,3485695, 0000
Siman,d,20110326,000000,196.00,197.90,196.00,197.90,1614071, 0000
Siman,d,20110327,000000,197.90,199.50,197.90,199.50,3206209, 0000
Siman,d,20110328,000000,199.50,200.40,199.50,200.40,2133434, 0000
Siman,d,20110329,000000,200.40,201.30,200.40,201.30,2559288, 0000
Siman,d,20110330,000000,201.30,204.30,201.30,204.30,3856118, 0000
Siman,d,20110403,000000,204.30,204.90,204.30,204.90,2766778, 0000
Siman,d,20110404,000000,204.90,206.90,204.90,206.90,6638243, 0000
Siman,d,20110405,000000,206.90,209.40,206.90,209.40,5641166, 0000
Siman,d,20110406,000000,209.40,211.90,209.40,211.90,7438074, 0000
Siman,d,20110409,000000,211.90,214.30,211.90,214.30,7969172, 0000
Siman,d,20110410,000000,214.30,215.70,214.30,215.20,5647110, 0000
Siman,d,20110411,000000,215.20,215.20,214.10,214.80,4571947, 0000
Siman,d,20110412,000000,214.80,216.40,214.80,216.10,5172923, 0000
Siman,d,20110413,000000,216.10,216.10,215.20,215.20,3014549, 0000
Siman,d,20110416,000000,215.20,215.30,214.30,214.30,2281762, 0000
Siman,d,20110417,000000,214.30,214.70,213.60,213.60,2303667, 0000
Siman,d,20110418,000000,213.60,213.60,212.70,212.70,1988831, 0000
Siman,d,20110419,000000,212.70,212.70,211.90,211.90,1926491, 0000
Siman,d,20110420,000000,211.90,211.90,211.70,211.70,1258840, 0000
Siman,d,20110423,000000,211.70,212.00,209.60,209.60,1150577, 0000
Siman,d,20110424,000000,209.60,209.60,208.80,208.80,2667665, 0000
Siman,d,20110425,000000,208.80,208.80,207.80,207.80,1784796, 0000
Siman,d,20110426,000000,207.80,207.80,207.40,207.40,1410554, 0000
Siman,d,20110427,000000,207.40,207.40,207.10,207.10,1772891, 0000
Siman,d,20110430,000000,207.10,207.10,206.00,206.00,1593395, 0000
Siman,d,20110501,000000,206.00,206.00,204.90,204.90,1532382, 0000
Siman,d,20110502,000000,204.90,205.70,204.90,205.70,2008894, 0000
Siman,d,20110503,000000,205.70,205.80,205.70,205.70,1417092, 0000
Siman,d,20110504,000000,205.70,205.70,205.60,205.60,1615712, 0000
Siman,d,20110508,000000,205.60,205.60,205.40,205.40,880144, 0000
Siman,d,20110509,000000,205.40,205.70,205.30,205.70,1697952, 0000
Siman,d,20110510,000000,205.70,205.70,205.20,205.20,2422611, 0000
Siman,d,20110511,000000,205.20,205.30,205.00,205.00,1563768, 0000
Siman,d,20110514,000000,204.90,204.90,204.90,204.90,121836, 0000
Siman,d,20110515,000000,204.90,204.90,204.70,204.70,2149793, 0000
Siman,d,20110516,000000,204.70,204.70,204.60,204.60,1195009, 0000
Siman,d,20110517,000000,204.60,204.60,204.40,204.40,2000948, 0000
Siman,d,20110518,000000,204.40,204.40,204.30,204.30,960881, 0000
Siman,d,20110521,000000,204.30,204.30,203.50,203.50,1690204, 0000
Siman,d,20110522,000000,203.50,203.50,202.80,202.80,2068513, 0000
Siman,d,20110523,000000,202.80,202.80,202.70,202.70,955929, 0000
Siman,d,20110524,000000,202.70,202.70,202.60,202.60,749183, 0000
Siman,d,20110525,000000,202.60,202.60,202.20,202.20,1271671, 0000
Siman,d,20110528,000000,202.20,202.20,201.70,201.70,1130273, 0000
Siman,d,20110529,000000,202.20,202.20,200.30,200.28,2231159, 0000
Siman,d,20110530,000000,200.30,200.30,200.30,200.00,1025741, 0000
Siman,d,20110531,000000,200.40,200.40,200.40,200.40,1805173, 0000
Siman,d,20110601,000000,200.69,200.69,200.69,200.69,1327313, 0000
Siman,d,20110606,000000,200.70,201.10,200.70,201.10,787369, 0000
Siman,d,20110607,000000,201.10,202.00,201.10,201.90,2939453, 0000
Siman,d,20110608,000000,201.90,204.20,201.90,204.20,2868482, 0000
Siman,d,20110611,000000,204.20,206.10,204.20,206.10,1799433, 0000
Siman,d,20110612,000000,206.10,208.10,206.10,208.10,5733471, 0000
Siman,d,20110613,000000,208.10,208.70,208.10,208.40,3295885, 0000
Siman,d,20110614,000000,208.40,208.40,206.80,206.80,1525626, 0000
Siman,d,20110615,000000,206.80,206.80,206.30,206.30,1044704, 0000
Siman,d,20110618,000000,206.30,207.40,205.60,205.60,1044760, 0000
Siman,d,20110619,000000,205.60,205.60,205.20,205.20,775132, 0000
Siman,d,20110620,000000,205.20,205.20,204.20,204.20,1761630, 0000
Siman,d,20110621,000000,204.20,204.20,203.90,203.90,1100441, 0000
Siman,d,20110622,000000,203.90,204.10,202.70,203.90,1537505, 0000
Siman,d,20110625,000000,203.90,204.60,203.80,204.60,3629075, 0000
Siman,d,20110626,000000,204.60,206.20,204.60,206.20,4958828, 0000
Siman,d,20110627,000000,206.20,206.40,205.80,205.80,3520565, 0000
Siman,d,20110628,000000,205.80,205.80,205.20,205.20,1389270, 0000
Siman,d,20110629,000000,205.20,205.20,204.80,205.00,2190468, 0000
Siman,d,20110702,000000,205.00,205.00,204.90,204.90,1124757, 0000
Siman,d,20110703,000000,204.90,205.00,204.80,204.80,1641632, 0000
Siman,d,20110704,000000,204.80,206.60,204.80,206.60,3843416, 0000
Siman,d,20110705,000000,206.60,207.70,206.60,207.70,1607772, 0000
Siman,d,20110706,000000,207.70,208.40,207.70,208.40,936004, 0000
Siman,d,20110709,000000,208.40,208.90,208.40,208.90,434875, 0000
Siman,d,20110710,000000,208.90,212.20,208.90,212.20,12885655, 0000
Siman,d,20110711,000000,212.20,213.20,212.20,212.50,5964436, 0000
Siman,d,20110712,000000,212.50,214.60,212.50,213.30,3980548, 0000
Siman,d,20110713,000000,213.30,213.30,213.10,213.10,5538115, 0000
Siman,d,20110716,000000,213.10,213.10,213.00,213.00,1072990, 0000
Siman,d,20110718,000000,213.00,213.90,213.00,213.90,1470117, 0000
Siman,d,20110719,000000,213.90,216.40,213.90,215.80,3087076, 0000
Siman,d,20110720,000000,215.80,218.40,215.80,218.40,4263247, 0000
Siman,d,20110723,000000,218.40,221.60,218.40,221.60,4982304, 0000
Siman,d,20110724,000000,221.60,223.80,221.60,223.80,4122120, 0000
Siman,d,20110725,000000,223.80,224.30,223.80,224.10,4606204, 0000
Siman,d,20110726,000000,224.10,224.20,223.60,223.60,3592755, 0000
Siman,d,20110727,000000,223.60,223.60,223.00,223.00,1732150, 0000
Siman,d,20110730,000000,223.00,223.00,222.80,222.80,1060103, 0000
Siman,d,20110731,000000,222.80,222.80,222.30,222.30,2052270, 0000
Siman,d,20110801,000000,222.30,222.80,221.90,221.90,8614212, 0000
Siman,d,20110802,000000,221.90,222.00,221.90,222.00,677679, 0000
Siman,d,20110803,000000,222.00,222.00,221.40,221.40,1982044, 0000
Siman,d,20110806,000000,221.40,221.40,221.30,221.30,423838, 0000
Siman,d,20110807,000000,221.30,221.80,221.10,221.80,948336, 0000
Siman,d,20110808,000000,221.80,222.10,221.70,222.10,2101450, 0000
Siman,d,20110809,000000,222.10,222.10,221.70,221.70,1353512, 0000
Siman,d,20110810,000000,221.70,221.70,221.10,221.10,2073457, 0000
Siman,d,20110813,000000,221.10,221.10,220.80,220.80,1785205, 0000
Siman,d,20110814,000000,220.80,220.80,220.10,220.10,2465622, 0000
Siman,d,20110815,000000,220.10,220.30,220.00,220.30,2563848, 0000
Siman,d,20110816,000000,220.30,220.90,220.30,220.90,2359649, 0000
Siman,d,20110817,000000,220.90,221.10,220.80,220.80,1810543, 0000
Siman,d,20110820,000000,220.80,220.80,220.70,220.80,1220482, 0000
Siman,d,20110821,000000,220.80,222.00,220.80,222.00,1194267, 0000
Siman,d,20110823,000000,222.00,222.10,222.00,222.10,1418072, 0000
Siman,d,20110824,000000,222.10,222.10,222.00,222.00,1152181, 0000
Siman,d,20110827,000000,222.00,222.00,221.90,221.90,1095042, 0000
Siman,d,20110828,000000,221.90,221.90,221.10,221.10,1088804, 0000
Siman,d,20110829,000000,221.10,221.10,220.60,220.60,1204934, 0000
Siman,d,20110830,000000,220.60,220.70,220.40,220.40,1627045, 0000
Siman,d,20110903,000000,220.40,220.40,220.00,220.00,1474318, 0000
Siman,d,20110904,000000,220.00,220.00,219.60,219.60,3008725, 0000
Siman,d,20110905,000000,219.60,220.50,219.60,220.50,3114596, 0000
Siman,d,20110906,000000,220.50,220.60,220.30,220.40,2587084, 0000
Siman,d,20110907,000000,220.40,220.90,220.40,220.90,2497884, 0000
Siman,d,20110910,000000,220.90,221.90,220.90,221.90,1783146, 0000
Siman,d,20110911,000000,221.90,222.40,221.90,222.40,1592201, 0000
Siman,d,20110912,000000,222.40,223.30,222.40,223.30,2308197, 0000
Siman,d,20110913,000000,223.30,224.00,223.30,224.00,2187550, 0000
Siman,d,20110914,000000,224.00,225.20,224.00,225.20,2237962, 0000
Siman,d,20110917,000000,225.20,226.00,225.20,226.00,34430940, 0000
Siman,d,20110918,000000,226.00,228.40,226.00,228.40,9188089, 0000
Siman,d,20110919,000000,228.40,230.20,228.40,230.20,5277019, 0000
Siman,d,20110920,000000,230.20,231.40,230.20,231.40,3688576, 0000
Siman,d,20110921,000000,231.40,231.50,231.30,231.40,4129758, 0000
Siman,d,20110925,000000,231.40,232.00,231.40,232.00,2083404, 0000
Siman,d,20110926,000000,232.00,232.20,232.00,232.20,1536943, 0000
Siman,d,20110927,000000,232.20,235.10,232.20,235.00,4724873, 0000
Siman,d,20110928,000000,235.00,237.30,235.00,237.10,3621877, 0000
Siman,d,20111001,000000,237.10,237.10,236.50,236.50,2383079, 0000
Siman,d,20111002,000000,236.50,236.50,236.10,236.10,1376121, 0000
Siman,d,20111003,000000,236.10,236.20,235.90,236.20,1740448, 0000
Siman,d,20111004,000000,236.20,236.20,236.00,236.00,1747726, 0000
Siman,d,20111005,000000,236.00,236.20,235.90,236.20,2154977, 0000
Siman,d,20111008,000000,236.20,236.20,236.10,236.10,1033453, 0000
Siman,d,20111009,000000,236.10,236.50,236.10,236.50,1506530, 0000
Siman,d,20111010,000000,236.50,236.70,236.40,236.70,1497670, 0000
Siman,d,20111011,000000,236.70,238.80,236.70,238.80,4306637, 0000
Siman,d,20111012,000000,238.80,239.30,238.80,239.30,1249560, 0000
Siman,d,20111015,000000,239.30,239.30,238.80,238.80,2528152, 0000
Siman,d,20111016,000000,238.80,240.30,238.80,239.20,3373404, 0000
Siman,d,20111017,000000,239.20,239.20,238.70,238.70,941490, 0000
Siman,d,20111018,000000,238.70,238.80,238.40,238.40,1866452, 0000
Siman,d,20111019,000000,238.40,238.40,237.30,237.30,2723529, 0000
Siman,d,20111022,000000,237.30,237.30,235.90,235.90,4099227, 0000
Siman,d,20111023,000000,235.90,235.90,235.50,235.50,1066486, 0000
Siman,d,20111024,000000,235.50,235.50,234.10,234.10,2979704, 0000
Siman,d,20111025,000000,234.10,234.10,233.90,233.90,457101, 0000
Siman,d,20111026,000000,233.90,234.00,233.80,233.80,1610979, 0000
Siman,d,20111029,000000,233.80,233.80,233.20,233.20,662825, 0000
Siman,d,20111030,000000,233.20,233.20,233.00,233.00,704124, 0000
Siman,d,20111031,000000,233.00,233.00,232.80,233.00,1029882, 0000
Siman,d,20111101,000000,233.00,233.20,233.00,233.10,1169025, 0000
Siman,d,20111102,000000,233.10,233.20,233.00,233.20,1341785, 0000
Siman,d,20111105,000000,233.20,233.20,233.10,233.10,760452, 0000
Siman,d,20111106,000000,233.10,233.10,232.70,232.70,1193380, 0000
Siman,d,20111108,000000,232.70,232.80,231.20,231.20,2203586, 0000
Siman,d,20111109,000000,231.20,231.20,230.20,230.20,1782937, 0000
Siman,d,20111112,000000,230.20,230.20,230.10,230.10,794835, 0000
Siman,d,20111113,000000,230.10,230.30,230.00,230.30,1013988, 0000
Siman,d,20111114,000000,230.30,230.30,230.20,230.20,593366, 0000
Siman,d,20111116,000000,230.20,230.40,230.20,230.20,4996663, 0000
Siman,d,20111119,000000,230.20,230.20,230.10,230.10,711996, 0000
Siman,d,20111120,000000,230.10,230.10,229.90,229.90,960415, 0000
Siman,d,20111121,000000,229.90,230.00,229.90,230.00,722299, 0000
Siman,d,20111122,000000,230.00,230.00,229.60,229.60,787045, 0000
Siman,d,20111123,000000,229.60,229.60,229.20,229.20,959098, 0000
Siman,d,20111126,000000,229.20,229.20,228.60,228.60,861532, 0000
Siman,d,20111127,000000,228.60,228.60,227.00,227.00,2347462, 0000
Siman,d,20111128,000000,227.00,227.40,226.60,226.60,1816473, 0000
Siman,d,20111129,000000,226.60,226.60,226.20,226.20,779312, 0000
Siman,d,20111130,000000,226.20,226.20,226.00,226.00,481610, 0000
Siman,d,20111203,000000,226.00,226.00,225.50,225.70,1437815, 0000
Siman,d,20111204,000000,225.70,225.80,225.60,225.70,900080, 0000
Siman,d,20111207,000000,225.70,226.10,225.70,226.10,1350997, 0000
Siman,d,20111210,000000,226.10,226.10,225.90,226.00,902720, 0000
Siman,d,20111211,000000,226.00,226.00,225.60,225.60,961311, 0000
Siman,d,20111212,000000,225.60,225.60,225.50,225.50,553002, 0000
Siman,d,20111213,000000,225.50,225.80,225.50,225.70,1013156, 0000
Siman,d,20111214,000000,225.70,225.70,225.40,225.40,1008523, 0000
Siman,d,20111217,000000,225.40,225.40,223.40,223.50,1137998, 0000
Siman,d,20111218,000000,223.50,226.90,223.50,226.90,6747627, 0000
Siman,d,20111219,000000,226.90,229.80,226.90,229.80,5151045, 0000
Siman,d,20111220,000000,229.80,231.90,229.80,231.90,7193716, 0000
Siman,d,20111221,000000,231.90,232.90,231.90,232.20,8572259, 0000
Siman,d,20111224,000000,232.20,232.20,231.40,231.40,1540343, 0000
Siman,d,20111225,000000,231.40,231.40,229.40,229.40,2884017, 0000
Siman,d,20111226,000000,229.40,229.80,229.10,229.10,1269818, 0000
Siman,d,20111227,000000,229.10,229.10,228.60,228.60,1033882, 0000
Siman,d,20111228,000000,228.60,228.80,228.60,228.70,1530223, 0000
Siman,d,20111231,000000,228.70,228.70,228.60,228.60,991842, 0000
Siman,d,20120101,000000,228.60,228.80,228.60,228.70,1378552, 0000
Siman,d,20120102,000000,228.70,228.70,226.90,227.10,1745665, 0000
Siman,d,20120103,000000,227.10,227.20,226.90,226.90,1647280, 0000
Siman,d,20120104,000000,226.90,226.90,226.70,226.70,1660585, 0000
Siman,d,20120107,000000,226.70,226.70,226.60,226.60,1184011, 0000
Siman,d,20120108,000000,226.60,226.60,226.50,226.50,1212148, 0000
Siman,d,20120109,000000,226.50,226.60,226.50,226.50,1274520, 0000
Siman,d,20120110,000000,226.50,226.60,226.50,226.50,1741425, 0000
Siman,d,20120111,000000,226.50,227.00,226.50,227.00,2908801, 0000
Siman,d,20120115,000000,227.00,229.20,227.00,229.20,4948224, 0000
Siman,d,20120116,000000,229.20,230.00,229.20,230.00,2720525, 0000
Siman,d,20120117,000000,230.00,230.60,230.00,230.40,2013045, 0000
Siman,d,20120118,000000,230.40,230.40,230.10,230.10,731190, 0000
Siman,d,20120121,000000,230.10,230.10,229.70,229.70,1707792, 0000
Siman,d,20120123,000000,229.70,229.70,228.70,228.70,1634799, 0000
Siman,d,20120125,000000,228.70,228.80,228.30,228.30,2492967, 0000
Siman,d,20120128,000000,228.30,228.30,228.20,228.20,1707562, 0000
Siman,d,20120129,000000,228.20,228.50,227.10,227.10,2562840, 0000
Siman,d,20120130,000000,227.10,227.10,226.80,226.80,968312, 0000
Siman,d,20120131,000000,226.80,226.80,226.70,226.70,1015195, 0000
Siman,d,20120201,000000,226.70,226.70,226.20,226.20,1538487, 0000
Siman,d,20120204,000000,226.20,226.20,225.90,225.90,1999163, 0000
Siman,d,20120205,000000,225.90,225.90,225.60,225.60,1684117, 0000
Siman,d,20120206,000000,225.60,225.60,225.40,225.40,591969, 0000
Siman,d,20120207,000000,225.40,225.30,224.80,224.80,876390, 0000
Siman,d,20120208,000000,224.80,224.80,224.60,224.60,338773, 0000
Siman,d,20120212,000000,224.60,224.60,224.10,224.10,805595, 0000
Siman,d,20120213,000000,224.10,224.10,223.40,223.40,1313415, 0000
Siman,d,20120214,000000,223.40,223.40,222.40,222.40,1616170, 0000
Siman,d,20120215,000000,222.40,222.40,220.80,220.80,2532111, 0000
Siman,d,20120218,000000,220.80,220.80,219.20,219.20,4769741, 0000
Siman,d,20120219,000000,219.20,219.50,219.20,219.30,1378705, 0000
Siman,d,20120220,000000,219.30,219.40,219.00,219.00,2327159, 0000
Siman,d,20120221,000000,219.00,219.10,218.20,218.20,1784760, 0000
Siman,d,20120222,000000,218.20,218.30,218.20,218.30,805123, 0000
Siman,d,20120225,000000,218.30,218.30,217.80,217.80,2354960, 0000
Siman,d,20120226,000000,217.80,217.80,216.80,216.90,3625976, 0000
Siman,d,20120227,000000,216.90,216.80,216.30,216.30,2017505, 0000
Siman,d,20120228,000000,216.30,216.30,215.90,215.90,18223998, 0000
Siman,d,20120229,000000,215.90,216.20,215.90,216.20,1002164, 0000
Siman,d,20120303,000000,216.20,216.20,215.50,215.50,1466232, 0000
Siman,d,20120304,000000,215.50,215.50,215.50,215.50,30614, 0000
Siman,d,20120305,000000,215.50,215.80,215.40,215.50,881062, 0000
Siman,d,20120306,000000,215.50,215.50,215.30,215.30,994252, 0000
Siman,d,20120307,000000,215.30,215.30,215.20,215.20,1515440, 0000
Siman,d,20120310,000000,215.10,215.30,215.10,215.20,1670432, 0000
Siman,d,20120311,000000,215.20,215.40,215.20,215.40,1928322, 0000
Siman,d,20120312,000000,215.40,216.50,215.40,216.50,2916600, 0000
Siman,d,20120313,000000,216.50,217.30,216.50,217.30,1807642, 0000
Siman,d,20120314,000000,218.00,219.00,217.90,219.00,2731521, 0000
Siman,d,20120317,000000,219.00,219.50,219.00,219.50,1002786, 0000
Siman,d,20120318,000000,219.70,221.20,219.70,221.20,2396917, 0000
Siman,d,20120324,000000,221.50,222.00,221.50,222.00,897888, 0000
Siman,d,20120325,000000,222.60,223.10,222.40,223.10,1419196, 0000
Siman,d,20120326,000000,225.80,226.10,225.70,226.10,3091468, 0000
Siman,d,20120327,000000,226.10,226.90,226.10,226.90,1836360, 0000
Siman,d,20120328,000000,227.20,227.80,227.20,227.60,3262682, 0000
Siman,d,20120402,000000,228.00,228.00,227.60,227.60,1331932, 0000
Siman,d,20120403,000000,227.60,227.60,227.10,227.10,2378361, 0000
Siman,d,20120404,000000,227.20,227.40,227.20,227.20,2300400, 0000
Siman,d,20120407,000000,227.20,227.70,227.20,227.70,1665969, 0000
Siman,d,20120408,000000,227.70,227.90,227.70,227.90,409643, 0000
Siman,d,20120409,000000,227.90,227.90,227.80,227.80,1802858, 0000
Siman,d,20120410,000000,228.30,228.90,228.20,228.90,1833366, 0000
Siman,d,20120411,000000,228.90,229.30,228.90,229.30,1876657, 0000
Siman,d,20120414,000000,229.30,229.40,229.30,229.40,1400690, 0000
Siman,d,20120415,000000,229.30,229.60,229.30,229.40,1868974, 0000
Siman,d,20120416,000000,229.40,229.40,229.10,229.10,1162950, 0000
Siman,d,20120417,000000,229.10,229.10,228.80,228.80,2416462, 0000
Siman,d,20120418,000000,228.80,228.90,228.80,228.90,1722350, 0000
Siman,d,20120421,000000,229.00,229.80,229.00,229.80,4879668, 0000
Siman,d,20120422,000000,229.80,231.90,229.80,231.90,3715366, 0000
Siman,d,20120423,000000,235.10,236.90,232.40,236.90,17272128, 0000
Siman,d,20120424,000000,237.40,239.30,237.40,239.30,5550115, 0000
Siman,d,20120428,000000,240.90,242.30,240.80,242.20,16082109, 0000
Siman,d,20120429,000000,241.80,241.80,239.50,239.50,9828346, 0000
Siman,d,20120430,000000,239.40,239.50,239.10,239.10,1975682, 0000
Siman,d,20120501,000000,239.10,239.10,238.70,238.70,3153029, 0000
Siman,d,20120502,000000,238.90,239.00,238.90,238.90,350912, 0000
Siman,d,20120505,000000,238.90,239.00,238.90,238.90,1764896, 0000
Siman,d,20120506,000000,239.10,239.10,239.00,239.00,684592, 0000
Siman,d,20120507,000000,239.10,239.50,239.10,239.40,4003311, 0000
Siman,d,20120508,000000,239.40,239.50,239.30,239.40,1714649, 0000
Siman,d,20120509,000000,239.30,239.30,239.20,239.20,1448627, 0000
Siman,d,20120512,000000,239.20,239.20,238.90,238.90,962742, 0000
Siman,d,20120513,000000,238.90,239.90,238.70,239.80,1810002, 0000
Siman,d,20120514,000000,239.80,239.90,239.60,239.60,2889058, 0000
Siman,d,20120515,000000,239.60,239.60,239.30,239.30,6919279, 0000
Siman,d,20120516,000000,239.90,241.40,239.90,241.40,3090961, 0000
Siman,d,20120519,000000,241.40,243.90,241.40,243.90,5173295, 0000
Siman,d,20120520,000000,244.50,244.90,244.50,244.80,2097095, 0000
Siman,d,20120521,000000,244.80,245.10,244.20,244.20,17645029, 0000
Siman,d,20120522,000000,244.20,244.70,244.20,244.70,2641148, 0000
Siman,d,20120523,000000,245.20,249.90,245.20,249.90,11700119, 0000
Siman,d,20120526,000000,250.50,250.80,250.50,250.50,1720455, 0000
Siman,d,20120527,000000,250.60,255.50,250.60,255.50,8323942, 0000
Siman,d,20120528,000000,258.20,261.10,258.20,261.10,17615091, 0000
Siman,d,20120529,000000,262.00,267.40,262.00,267.40,27689933, 0000
Siman,d,20120530,000000,272.90,274.10,267.50,274.10,28468254, 0000
Siman,d,20120602,000000,275.60,275.60,273.00,273.20,20659946, 0000
Siman,d,20120605,000000,272.20,273.80,271.40,271.40,6535292, 0000
Siman,d,20120606,000000,270.80,270.80,268.80,268.80,7198957, 0000
Siman,d,20120609,000000,268.70,268.70,265.00,265.00,4255773, 0000
Siman,d,20120610,000000,265.00,265.50,264.30,265.40,3855778, 0000
Siman,d,20120611,000000,265.30,265.30,265.00,265.10,1357607, 0000
Siman,d,20120612,000000,265.10,265.10,264.90,264.90,1735461, 0000
Siman,d,20120613,000000,264.90,264.90,264.70,264.70,776049, 0000
Siman,d,20120616,000000,264.70,264.70,264.20,264.20,1275537, 0000
Siman,d,20120617,000000,264.20,264.20,263.50,263.50,1465931, 0000
Siman,d,20120619,000000,263.80,263.80,263.70,263.70,746328, 0000
Siman,d,20120620,000000,263.80,263.80,263.50,263.50,2189227, 0000
Siman,d,20120623,000000,263.40,263.40,261.90,261.90,1980414, 0000
Siman,d,20120624,000000,261.80,261.80,261.00,261.00,1503640, 0000
Siman,d,20120625,000000,260.90,261.20,260.30,260.30,1430075, 0000
Siman,d,20120626,000000,260.40,260.40,258.60,258.60,2469787, 0000
Siman,d,20120627,000000,258.20,258.20,257.20,257.20,2790794, 0000
Siman,d,20120630,000000,257.10,257.40,257.10,257.40,1670034, 0000
Siman,d,20120701,000000,257.40,258.20,257.40,258.20,2386319, 0000
Siman,d,20120702,000000,258.40,258.90,258.40,258.60,2076851, 0000
Siman,d,20120703,000000,259.40,260.50,259.40,260.50,5280804, 0000
Siman,d,20120704,000000,260.70,260.70,260.10,260.10,1815054, 0000
Siman,d,20120707,000000,261.00,261.00,260.30,260.30,1054194, 0000
Siman,d,20120708,000000,260.20,260.40,259.40,259.40,1746208, 0000
Siman,d,20120709,000000,259.30,259.30,257.80,257.80,1733773, 0000
Siman,d,20120710,000000,257.70,257.90,257.70,257.90,1514301, 0000
Siman,d,20120711,000000,258.00,258.40,257.90,258.40,851881, 0000
Siman,d,20120714,000000,258.40,258.40,258.20,258.30,728028, 0000
Siman,d,20120715,000000,258.30,258.30,257.80,257.90,10805458, 0000
Siman,d,20120716,000000,258.00,258.00,257.70,257.70,983515, 0000
Siman,d,20120717,000000,257.60,257.60,255.90,255.90,2676950, 0000
Siman,d,20120718,000000,255.70,255.70,255.30,255.30,1781363, 0000
Siman,d,20120721,000000,255.30,255.30,255.00,255.00,1627297, 0000
Siman,d,20120722,000000,255.00,255.20,255.00,255.20,631726, 0000
Siman,d,20120723,000000,255.20,255.30,255.10,255.10,734056, 0000
Siman,d,20120724,000000,255.00,255.00,254.70,254.70,1348263, 0000
Siman,d,20120725,000000,254.80,255.00,254.80,255.00,472488, 0000
Siman,d,20120728,000000,255.00,255.30,255.00,255.30,489646, 0000
Siman,d,20120729,000000,255.20,255.30,255.10,255.10,475635, 0000
Siman,d,20120730,000000,255.10,255.10,254.70,254.70,2745145, 0000
Siman,d,20120731,000000,254.70,254.90,254.70,254.80,911727, 0000
Siman,d,20120801,000000,254.80,254.80,254.50,254.60,899597, 0000
Siman,d,20120804,000000,254.60,254.60,253.60,253.60,1536102, 0000
Siman,d,20120805,000000,253.30,253.30,252.80,252.80,1730572, 0000
Siman,d,20120806,000000,252.80,252.90,252.60,252.60,1276985, 0000
Siman,d,20120807,000000,252.70,252.70,252.40,252.40,794180, 0000
Siman,d,20120808,000000,251.80,251.80,251.60,251.60,973324, 0000
Siman,d,20120811,000000,251.60,251.70,251.60,251.70,352780, 0000
Siman,d,20120812,000000,251.70,251.70,251.50,251.50,754450, 0000
Siman,d,20120813,000000,251.50,251.70,251.50,251.70,450758, 0000
Siman,d,20120814,000000,251.60,251.60,251.10,251.10,1991659, 0000
Siman,d,20120815,000000,251.10,251.10,250.70,250.80,1468856, 0000
Siman,d,20120818,000000,250.80,250.80,250.00,250.00,4441029, 0000
Siman,d,20120819,000000,250.00,250.00,250.00,250.00,0, 0000
Siman,d,20120821,000000,250.00,250.00,249.90,250.00,448449, 0000
Siman,d,20120822,000000,250.00,250.00,250.00,250.00,2140, 0000
Siman,d,20120825,000000,249.30,249.70,249.30,249.70,2134657, 0000
Siman,d,20120826,000000,249.90,251.40,249.90,251.40,3829248, 0000
Siman,d,20120827,000000,251.50,252.50,251.50,252.50,3292315, 0000
Siman,d,20120902,000000,252.40,252.80,252.40,252.80,1710861, 0000
Siman,d,20120903,000000,253.00,253.50,253.00,253.50,2232094, 0000
Siman,d,20120904,000000,253.50,255.30,253.50,255.30,5993387, 0000
Siman,d,20120905,000000,255.30,256.60,255.30,256.50,29731723, 0000
Siman,d,20120908,000000,255.60,255.90,255.00,255.00,1718927, 0000
Siman,d,20120909,000000,254.80,254.80,253.00,253.00,2825412, 0000
Siman,d,20120910,000000,253.00,253.30,252.60,252.60,1960061, 0000
Siman,d,20120911,000000,251.40,252.70,251.40,252.70,5235569, 0000
Siman,d,20120915,000000,253.70,254.70,253.70,254.70,12334509, 0000
Siman,d,20120916,000000,255.50,256.60,255.50,256.60,11298329, 0000
Siman,d,20120917,000000,258.60,259.60,257.80,259.60,1188144, 0000
Siman,d,20120918,000000,259.80,260.60,259.80,260.60,895789, 0000
Siman,d,20120919,000000,260.80,263.20,260.80,263.20,2815200, 0000
Siman,d,20120922,000000,266.00,267.70,265.00,267.70,4228948, 0000
Siman,d,20120923,000000,273.80,274.30,270.90,274.30,5866056, 0000
Siman,d,20120924,000000,275.30,277.20,275.30,277.20,6728806, 0000
Siman,d,20120925,000000,279.10,280.10,279.10,280.10,2882276, 0000
Siman,d,20120926,000000,283.40,285.20,282.00,285.20,2582680, 0000
Siman,d,20120929,000000,287.30,289.10,285.90,289.10,5652488, 0000
Siman,d,20120930,000000,289.40,291.80,289.40,291.80,2766734, 0000
Siman,d,20121001,000000,294.40,294.40,293.90,293.90,75711079, 0000
Siman,d,20121002,000000,293.10,294.20,293.10,293.10,6567442, 0000
Siman,d,20121003,000000,293.40,293.60,292.30,292.30,10715064, 0000
Siman,d,20121006,000000,291.60,291.60,290.40,290.40,2697904, 0000
Siman,d,20121007,000000,290.50,290.50,289.50,289.60,2190960, 0000
Siman,d,20121008,000000,287.30,287.50,287.30,287.50,9973500, 0000
Siman,d,20121009,000000,287.50,287.50,286.10,286.10,5118291, 0000
Siman,d,20121010,000000,285.80,285.80,284.40,285.10,4735686, 0000
Siman,d,20121013,000000,286.90,287.70,286.90,287.70,3158897, 0000
Siman,d,20121014,000000,290.10,290.40,290.10,290.40,4579124, 0000
Siman,d,20121015,000000,292.60,292.90,292.60,292.90,2166554, 0000
Siman,d,20121016,000000,295.50,303.30,295.30,303.30,16667052, 0000
Siman,d,20121017,000000,304.30,309.70,302.50,309.50,11049654, 0000
Siman,d,20121020,000000,311.60,317.90,311.60,317.90,16499191, 0000
Siman,d,20121021,000000,318.10,319.20,317.20,319.20,11962240, 0000
Siman,d,20121022,000000,319.20,319.20,317.20,317.20,7616202, 0000
Siman,d,20121023,000000,317.00,317.30,316.70,317.20,4339453, 0000
Siman,d,20121024,000000,317.00,317.00,314.40,314.40,9779839, 0000
Siman,d,20121027,000000,314.20,314.20,311.40,312.50,6582128, 0000
Siman,d,20121028,000000,312.10,313.80,311.70,313.80,7838440, 0000
Siman,d,20121029,000000,314.40,316.60,314.40,316.60,8851339, 0000
Siman,d,20121030,000000,317.70,319.90,317.70,319.20,8611965, 0000
Siman,d,20121031,000000,318.30,318.30,317.80,317.80,6019019, 0000
Siman,d,20121104,000000,317.80,318.00,316.70,316.70,4282729, 0000
Siman,d,20121105,000000,316.50,316.50,315.40,315.40,2885248, 0000
Siman,d,20121106,000000,315.70,315.70,314.20,314.20,3298842, 0000
Siman,d,20121107,000000,314.70,314.70,314.30,314.30,2461479, 0000
Siman,d,20121110,000000,314.30,314.30,313.20,313.20,1888192, 0000
Siman,d,20121111,000000,313.10,313.10,311.90,311.90,1662197, 0000
Siman,d,20121112,000000,311.80,313.60,311.70,313.60,1783963, 0000
Siman,d,20121113,000000,313.70,314.60,313.70,314.50,2119621, 0000
Siman,d,20121114,000000,314.60,314.70,313.80,313.80,2715128, 0000
Siman,d,20121117,000000,313.70,313.70,312.10,312.10,2557715, 0000
Siman,d,20121118,000000,312.00,316.00,311.00,315.50,3083526, 0000
Siman,d,20121119,000000,315.50,315.50,314.80,314.80,2033411, 0000
Siman,d,20121120,000000,314.80,314.80,314.50,314.50,1046448, 0000
Siman,d,20121121,000000,314.50,314.70,314.50,314.70,518911, 0000
Siman,d,20121126,000000,314.70,318.20,314.70,318.20,3215589, 0000
Siman,d,20121127,000000,318.20,318.20,317.60,317.60,2045937, 0000
Siman,d,20121128,000000,317.60,317.60,316.30,316.30,2146803, 0000
Siman,d,20121201,000000,316.20,316.30,315.90,316.10,2605054, 0000
Siman,d,20121202,000000,315.60,316.60,315.50,316.60,2762920, 0000
Siman,d,20121203,000000,316.90,316.90,316.00,316.00,3771300, 0000
Siman,d,20121204,000000,316.60,316.60,315.50,315.50,2638740, 0000
Siman,d,20121205,000000,315.60,315.60,313.30,313.30,3553726, 0000
Siman,d,20121208,000000,309.80,310.80,307.80,307.80,4301757, 0000
Siman,d,20121209,000000,307.30,307.30,305.30,305.30,3698437, 0000
Siman,d,20121210,000000,305.30,305.30,302.80,302.80,4291684, 0000
Siman,d,20121211,000000,302.80,302.80,300.80,300.80,3882591, 0000
Siman,d,20121212,000000,300.70,301.80,300.70,301.80,9051264, 0000
Siman,d,20121215,000000,301.90,303.70,301.90,303.70,3874804, 0000
Siman,d,20121216,000000,304.40,304.60,303.90,303.90,4739198, 0000
Siman,d,20121217,000000,303.80,303.80,302.20,302.20,3953914, 0000
Siman,d,20121218,000000,302.10,302.10,301.20,301.20,2907242, 0000
Siman,d,20121219,000000,301.20,301.30,300.90,301.10,6391493, 0000
Siman,d,20121222,000000,301.10,301.10,300.90,300.90,828406, 0000
Siman,d,20121223,000000,300.80,300.90,299.30,300.90,11596711, 0000
Siman,d,20121224,000000,301.40,306.20,301.40,306.20,17784143, 0000
Siman,d,20121225,000000,306.20,309.40,307.00,309.40,10048694, 0000
Siman,d,20121226,000000,309.50,309.50,307.20,307.20,9148050, 0000
Siman,d,20121229,000000,307.10,307.20,304.50,304.50,7846929, 0000
Siman,d,20121230,000000,304.30,304.30,302.50,302.50,3989155, 0000
Siman,d,20121231,000000,302.50,305.10,302.50,304.80,5298605, 0000
Siman,d,20130101,000000,305.00,307.20,305.00,307.20,12138142, 0000
Siman,d,20130102,000000,309.70,313.10,309.70,313.10,8559720, 0000
Siman,d,20130106,000000,313.50,313.50,311.90,311.90,6398060, 0000
Siman,d,20130107,000000,312.30,312.40,310.00,310.00,4696513, 0000
Siman,d,20130108,000000,309.80,309.80,307.50,307.50,4814548, 0000
Siman,d,20130109,000000,307.50,307.50,306.50,306.50,2599517, 0000
Siman,d,20130113,000000,306.40,306.40,303.70,303.70,5992408, 0000
Siman,d,20130114,000000,303.40,303.40,301.70,301.70,3929779, 0000
Siman,d,20130115,000000,301.70,304.70,301.70,304.70,6799419, 0000
Siman,d,20130116,000000,305.70,308.20,305.70,308.20,6154907, 0000
Siman,d,20130119,000000,308.30,308.30,308.10,308.20,3125360, 0000
Siman,d,20130120,000000,308.20,308.20,307.40,307.40,2672720, 0000
Siman,d,20130121,000000,308.00,308.10,306.40,306.40,4442569, 0000
Siman,d,20130122,000000,306.60,306.60,303.00,303.00,5136585, 0000
Siman,d,20130123,000000,303.00,303.90,303.00,303.80,3362011, 0000
Siman,d,20130126,000000,303.80,303.80,303.40,303.40,2796952, 0000
Siman,d,20130127,000000,303.60,303.60,302.10,302.10,2928596, 0000
Siman,d,20130128,000000,301.90,301.90,301.50,301.50,2214319, 0000
Siman,d,20130130,000000,301.30,301.30,301.30,301.30,603645, 0000
Siman,d,20130202,000000,301.30,302.10,301.30,302.10,2162250, 0000
Siman,d,20130203,000000,302.00,302.20,302.00,302.20,1397291, 0000
Siman,d,20130204,000000,302.20,302.25,301.92,301.92,1435734, 0000
Siman,d,20130205,000000,301.92,303.35,301.91,302.55,2948339, 0000
Siman,d,20130206,000000,302.55,302.68,302.55,302.62,1689556, 0000
Siman,d,20130209,000000,302.64,302.89,302.64,302.81,1739801, 0000
Siman,d,20130211,000000,302.80,303.51,302.62,303.51,2745758, 0000
Siman,d,20130212,000000,303.52,303.83,303.52,303.83,3654739, 0000
Siman,d,20130213,000000,303.77,303.77,303.25,303.25,1695422, 0000
Siman,d,20130216,000000,303.13,303.13,302.57,302.57,1637421, 0000
Siman,d,20130217,000000,302.60,302.90,302.50,302.80,3462619, 0000
Siman,d,20130218,000000,302.80,304.20,302.80,304.20,3751135, 0000
Siman,d,20130219,000000,305.50,307.10,305.50,307.10,5129000, 0000
Siman,d,20130220,000000,308.00,310.60,308.00,310.60,13143218, 0000
Siman,d,20130223,000000,312.10,314.70,312.10,314.70,8013147, 0000
Siman,d,20130224,000000,316.10,316.15,314.53,314.53,7923898, 0000
Siman,d,20130225,000000,314.50,314.50,313.00,313.00,2522878, 0000
Siman,d,20130226,000000,312.80,313.20,312.80,312.90,3220885, 0000
Siman,d,20130227,000000,312.80,313.20,312.80,313.10,4530280, 0000
Siman,d,20130302,000000,313.30,314.10,313.30,314.10,4761355, 0000
Siman,d,20130303,000000,314.10,314.10,313.60,313.60,2046596, 0000
Siman,d,20130304,000000,313.60,314.20,313.60,314.20,3805321, 0000
Siman,d,20130305,000000,314.30,315.61,314.26,315.61,3429096, 0000
Siman,d,20130306,000000,315.60,315.81,315.42,315.42,3454272, 0000
Siman,d,20130309,000000,315.40,315.41,314.15,314.21,2844781, 0000
Siman,d,20130310,000000,314.10,314.13,312.93,312.93,2509558, 0000
Siman,d,20130311,000000,312.90,312.92,311.39,311.39,3152726, 0000
Siman,d,20130312,000000,311.50,311.55,310.66,310.66,4101111, 0000
Siman,d,20130313,000000,310.70,311.71,310.67,310.77,4804063, 0000
Siman,d,20130316,000000,310.90,310.94,310.67,310.67,2609779, 0000
Siman,d,20130317,000000,310.70,310.70,310.12,310.21,1875960, 0000
Siman,d,20130318,000000,310.20,310.35,309.92,310.35,6178499, 0000
Siman,d,20130325,000000,310.40,311.58,310.36,311.58,2774346, 0000
Siman,d,20130326,000000,312.00,312.75,312.03,312.75,2065980, 0000
Siman,d,20130327,000000,312.70,312.78,312.63,312.63,1305911, 0000
Siman,d,20130330,000000,312.60,312.61,312.11,312.11,1155108, 0000
Siman,d,20130331,000000,312.10,312.44,312.06,312.44,1825958, 0000
Siman,d,20130403,000000,312.40,312.65,312.23,312.44,2359703, 0000
Siman,d,20130406,000000,312.60,313.56,312.59,313.56,2929856, 0000
Siman,d,20130407,000000,313.60,317.07,313.61,317.07,5142434, 0000
Siman,d,20130408,000000,319.70,320.62,319.72,320.62,9887125, 0000
Siman,d,20130409,000000,321.30,321.69,321.16,321.66,9320867, 0000
Siman,d,20130410,000000,321.70,321.88,321.59,321.88,5416539, 0000
Siman,d,20130413,000000,321.90,324.45,321.95,324.45,5252144, 0000
Siman,d,20130415,000000,325.10,330.75,325.14,330.75,8667438, 0000
Siman,d,20130416,000000,333.70,336.33,333.70,336.33,12811088, 0000
Siman,d,20130417,000000,339.80,342.49,339.79,342.49,16399128, 0000
Siman,d,20130420,000000,344.30,347.94,343.00,347.94,6805503, 0000
Siman,d,20130421,000000,348.80,353.34,348.77,353.34,4227458, 0000
Siman,d,20130422,000000,354.70,359.87,353.63,359.87,3757259, 0000
Siman,d,20130423,000000,362.20,368.41,360.41,368.41,6865095, 0000
Siman,d,20130424,000000,370.70,377.21,370.66,377.21,8626709, 0000
Siman,d,20130427,000000,384.50,384.48,378.11,382.97,70403461, 0000
Siman,d,20130428,000000,381.60,384.05,381.56,383.97,39689248, 0000
Siman,d,20130429,000000,387.20,393.19,387.21,393.19,26938495, 0000
Siman,d,20130430,000000,396.60,400.23,396.58,400.23,25528893, 0000
Siman,d,20130501,000000,402.10,403.92,402.14,403.05,13729011, 0000
Siman,d,20130504,000000,401.00,401.51,399.75,399.75,21232454, 0000
Siman,d,20130505,000000,396.10,396.18,395.27,395.60,10363220, 0000
Siman,d,20130506,000000,394.50,400.21,394.53,400.21,18543712, 0000
Siman,d,20130507,000000,405.60,405.74,402.89,404.64,13374088, 0000
Siman,d,20130508,000000,405.00,405.53,401.75,405.53,6391425, 0000
Siman,d,20130511,000000,407.80,413.11,407.84,413.11,10232607, 0000
Siman,d,20130512,000000,416.20,424.08,416.17,424.08,17853242, 0000
Siman,d,20130513,000000,424.50,424.74,423.56,423.56,8910463, 0000
Siman,d,20130514,000000,425.70,425.75,422.37,422.58,9568379, 0000
Siman,d,20130515,000000,424.30,424.39,419.76,419.76,9084842, 0000
Siman,d,20130518,000000,424.50,429.65,420.10,429.65,13895475, 0000
Siman,d,20130519,000000,433.60,441.37,430.39,441.37,11253953, 0000
Siman,d,20130520,000000,447.80,451.65,447.82,451.65,20170805, 0000
Siman,d,20130521,000000,457.10,458.42,457.10,457.66,36307890, 0000
Siman,d,20130522,000000,453.40,454.26,451.55,453.93,22658497, 0000
Siman,d,20130525,000000,455.90,459.73,455.85,459.32,18087834, 0000
Siman,d,20130526,000000,468.70,480.70,459.70,480.70,27555588, 0000
Siman,d,20130527,000000,485.10,504.04,485.06,504.04,27714263, 0000
Siman,d,20130528,000000,510.50,532.83,510.50,532.83,14117427, 0000
Siman,d,20130529,000000,537.30,546.41,537.30,546.41,10657982, 0000
Siman,d,20130601,000000,547.40,557.24,547.39,557.24,7607752, 0000
Siman,d,20130602,000000,564.70,567.57,564.65,567.57,12810994, 0000
Siman,d,20130603,000000,577.70,597.23,577.73,596.02,108713691, 0000
Siman,d,20130608,000000,592.60,592.56,589.76,589.76,10757845, 0000
Siman,d,20130609,000000,587.30,587.28,580.42,580.42,10665668, 0000
Siman,d,20130610,000000,580.50,584.62,580.32,584.62,44543399, 0000
Siman,d,20130611,000000,589.70,596.55,589.36,596.55,35157042, 0000
Siman,d,20130612,000000,596.50,600.69,596.51,600.65,36057639, 0000
Siman,d,20130615,000000,603.60,614.30,603.62,614.02,21237390, 0000
Siman,d,20130616,000000,616.20,616.18,612.64,612.64,40167729, 0000
Siman,d,20130617,000000,607.20,607.21,603.10,603.10,8129156, 0000
Siman,d,20130618,000000,600.90,602.73,600.91,602.16,27735063, 0000
Siman,d,20130619,000000,602.60,610.48,602.62,609.07,22210571, 0000
Siman,d,20130622,000000,609.10,617.57,603.60,617.57,22351634, 0000
Siman,d,20130623,000000,624.30,634.09,624.30,632.93,26985161, 0000
Siman,d,20130625,000000,635.10,645.82,635.15,645.82,31242582, 0000
Siman,d,20130626,000000,653.00,662.99,653.04,662.99,25403429, 0000
Siman,d,20130629,000000,670.50,678.53,670.46,678.53,17032378, 0000
Siman,d,20130630,000000,683.70,691.30,683.70,691.30,19482578, 0000
Siman,d,20130701,000000,699.00,704.60,699.00,704.60,14831951, 0000
Siman,d,20130702,000000,713.30,717.90,713.30,717.90,18664183, 0000
Siman,d,20130703,000000,727.40,731.50,727.10,731.50,29529909, 0000
Siman,d,20130706,000000,736.60,758.20,736.60,758.20,37568027, 0000
Siman,d,20130707,000000,765.10,766.80,760.60,761.80,108769908, 0000
Siman,d,20130708,000000,755.10,755.10,752.00,752.30,19073091, 0000
Siman,d,20130709,000000,746.70,775.50,744.80,775.50,63431370, 0000
Siman,d,20130710,000000,788.70,792.80,788.70,792.80,34126721, 0000
Siman,d,20130713,000000,797.50,802.70,797.50,798.70,45834118, 0000
Siman,d,20130714,000000,795.70,795.70,790.00,790.00,5346760, 0000
Siman,d,20130715,000000,784.10,785.20,780.10,780.10,22808028, 0000
Siman,d,20130716,000000,778.60,778.60,767.30,767.30,12202639, 0000
