<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Gazaee,d,20030215,000000,3272.99,3272.99,3272.99,3272.99,113774, 0000
Gazaee,d,20030216,000000,3275.53,3275.53,3275.53,3275.53,140262, 0000
Gazaee,d,20030217,000000,3285.92,3285.92,3285.92,3285.92,160152, 0000
Gazaee,d,20030218,000000,3285.69,3285.69,3285.69,3285.69,178794, 0000
Gazaee,d,20030219,000000,3284.24,3284.24,3284.24,3284.24,750299, 0000
Gazaee,d,20030222,000000,3274.46,3274.46,3274.46,3274.46,185632, 0000
Gazaee,d,20030223,000000,3276.38,3276.38,3276.38,3276.38,144322, 0000
Gazaee,d,20030224,000000,3255.51,3255.51,3255.51,3255.51,163597, 0000
Gazaee,d,20030225,000000,3251.16,3251.16,3251.16,3251.16,1150545, 0000
Gazaee,d,20030226,000000,3254.70,3254.70,3254.70,3254.70,127419, 0000
Gazaee,d,20030301,000000,3255.67,3255.67,3255.67,3255.67,139032, 0000
Gazaee,d,20030302,000000,3256.07,3256.07,3256.07,3256.07,184217, 0000
Gazaee,d,20030303,000000,3253.95,3253.95,3253.95,3253.95,149383, 0000
Gazaee,d,20030304,000000,3254.78,3254.78,3254.78,3254.78,2102594, 0000
Gazaee,d,20030305,000000,3241.60,3241.60,3241.60,3241.60,87262, 0000
Gazaee,d,20030308,000000,3219.97,3219.97,3219.97,3219.97,6966290, 0000
Gazaee,d,20030309,000000,3208.61,3208.61,3208.61,3208.61,127928, 0000
Gazaee,d,20030310,000000,3183.07,3183.07,3183.07,3183.07,184561, 0000
Gazaee,d,20030311,000000,3206.59,3206.59,3206.59,3206.59,301312, 0000
Gazaee,d,20030312,000000,3235.06,3235.06,3235.06,3235.06,108416, 0000
Gazaee,d,20030315,000000,3239.00,3239.00,3239.00,3239.00,116704, 0000
Gazaee,d,20030318,000000,3261.61,3261.61,3261.61,3261.61,196069, 0000
Gazaee,d,20030319,000000,3271.46,3271.46,3271.46,3271.46,288853, 0000
Gazaee,d,20030325,000000,3271.58,3271.58,3271.58,3271.58,10937, 0000
Gazaee,d,20030326,000000,3278.11,3278.11,3278.11,3278.11,184381, 0000
Gazaee,d,20030329,000000,3283.89,3283.89,3283.89,3283.89,32662, 0000
Gazaee,d,20030330,000000,3294.32,3294.32,3294.32,3294.32,115882, 0000
Gazaee,d,20030331,000000,3319.94,3319.94,3319.94,3319.94,126049, 0000
Gazaee,d,20030405,000000,3324.93,3324.93,3324.93,3324.93,198126, 0000
Gazaee,d,20030406,000000,3322.55,3322.55,3322.55,3322.55,107951, 0000
Gazaee,d,20030407,000000,3322.44,3322.44,3322.44,3322.44,158591, 0000
Gazaee,d,20030408,000000,3355.92,3355.92,3355.92,3355.92,137137, 0000
Gazaee,d,20030409,000000,3354.64,3354.64,3354.64,3354.64,251672, 0000
Gazaee,d,20030412,000000,3363.53,3363.53,3363.53,3363.53,261317, 0000
Gazaee,d,20030413,000000,3388.28,3388.28,3388.28,3388.28,2355131, 0000
Gazaee,d,20030414,000000,3405.99,3405.99,3405.99,3405.99,348492, 0000
Gazaee,d,20030415,000000,3404.91,3404.91,3404.91,3404.91,163232, 0000
Gazaee,d,20030416,000000,3417.42,3417.42,3417.42,3417.42,323837, 0000
Gazaee,d,20030419,000000,3404.59,3404.59,3404.59,3404.59,178416, 0000
Gazaee,d,20030420,000000,3405.94,3405.94,3405.94,3405.94,179476, 0000
Gazaee,d,20030421,000000,3400.75,3400.75,3400.75,3400.75,130054, 0000
Gazaee,d,20030422,000000,3393.84,3393.84,3393.84,3393.84,139760, 0000
Gazaee,d,20030426,000000,3386.56,3386.56,3386.56,3386.56,193104, 0000
Gazaee,d,20030427,000000,3383.87,3383.87,3383.87,3383.87,321606, 0000
Gazaee,d,20030428,000000,3386.86,3386.86,3386.86,3386.86,182312, 0000
Gazaee,d,20030429,000000,3387.88,3387.88,3387.88,3387.88,220321, 0000
Gazaee,d,20030430,000000,3402.25,3402.25,3402.25,3402.25,277440, 0000
Gazaee,d,20030503,000000,3407.82,3407.82,3407.82,3407.82,163658, 0000
Gazaee,d,20030504,000000,3289.11,3289.11,3289.11,3289.11,289870, 0000
Gazaee,d,20030505,000000,3286.64,3286.64,3286.64,3286.64,231816, 0000
Gazaee,d,20030506,000000,3327.05,3327.05,3327.05,3327.05,154933, 0000
Gazaee,d,20030507,000000,3337.48,3337.48,3337.48,3337.48,365666, 0000
Gazaee,d,20030510,000000,3330.01,3330.01,3330.01,3330.01,1258288, 0000
Gazaee,d,20030511,000000,3367.84,3367.84,3367.84,3367.84,598538, 0000
Gazaee,d,20030512,000000,3421.46,3421.46,3421.46,3421.46,315439, 0000
Gazaee,d,20030513,000000,3453.99,3453.99,3453.99,3453.99,725416, 0000
Gazaee,d,20030514,000000,3469.95,3469.95,3469.95,3469.95,578776, 0000
Gazaee,d,20030517,000000,3486.13,3486.13,3486.13,3486.13,1643207, 0000
Gazaee,d,20030518,000000,3492.73,3492.73,3492.73,3492.73,3334334, 0000
Gazaee,d,20030520,000000,3515.79,3515.79,3515.79,3515.79,524262, 0000
Gazaee,d,20030521,000000,3541.16,3541.16,3541.16,3541.16,276037, 0000
Gazaee,d,20030524,000000,3547.34,3547.34,3547.34,3547.34,538218, 0000
Gazaee,d,20030525,000000,3577.17,3577.17,3577.17,3577.17,449640, 0000
Gazaee,d,20030526,000000,3625.75,3625.75,3625.75,3625.75,1075553, 0000
Gazaee,d,20030527,000000,3621.77,3621.77,3621.77,3621.77,540165, 0000
Gazaee,d,20030528,000000,3594.06,3594.06,3594.06,3594.06,300421, 0000
Gazaee,d,20030531,000000,3604.81,3604.81,3604.81,3604.81,207438, 0000
Gazaee,d,20030601,000000,3597.11,3597.11,3597.11,3597.11,250626, 0000
Gazaee,d,20030602,000000,3610.95,3610.95,3610.95,3610.95,257746, 0000
Gazaee,d,20030603,000000,3578.43,3578.43,3578.43,3578.43,637249, 0000
Gazaee,d,20030607,000000,3574.89,3574.89,3574.89,3574.89,190316, 0000
Gazaee,d,20030608,000000,3574.63,3574.63,3574.63,3574.63,8867716, 0000
Gazaee,d,20030609,000000,3559.12,3559.12,3559.12,3559.12,3545479, 0000
Gazaee,d,20030610,000000,3554.11,3554.11,3554.11,3554.11,698860, 0000
Gazaee,d,20030611,000000,3540.83,3540.83,3540.83,3540.83,335689, 0000
Gazaee,d,20030614,000000,3541.03,3541.03,3541.03,3541.03,7266470, 0000
Gazaee,d,20030615,000000,3493.15,3493.15,3493.15,3493.15,3330696, 0000
Gazaee,d,20030616,000000,3467.30,3467.30,3467.30,3467.30,516948, 0000
Gazaee,d,20030617,000000,3465.28,3465.28,3465.28,3465.28,401116, 0000
Gazaee,d,20030618,000000,3457.50,3457.50,3457.50,3457.50,588616, 0000
Gazaee,d,20030621,000000,3469.58,3469.58,3469.58,3469.58,185385, 0000
Gazaee,d,20030622,000000,3474.93,3474.93,3474.93,3474.93,1183801, 0000
Gazaee,d,20030623,000000,3483.52,3483.52,3483.52,3483.52,769873, 0000
Gazaee,d,20030624,000000,3487.35,3487.35,3487.35,3487.35,2804452, 0000
Gazaee,d,20030625,000000,3499.90,3499.90,3499.90,3499.90,1974711, 0000
Gazaee,d,20030628,000000,3503.97,3503.97,3503.97,3503.97,961063, 0000
Gazaee,d,20030629,000000,3470.40,3470.40,3470.40,3470.40,671165, 0000
Gazaee,d,20030630,000000,3480.21,3480.21,3480.21,3480.21,418134, 0000
Gazaee,d,20030701,000000,3505.65,3505.65,3505.65,3505.65,5813595, 0000
Gazaee,d,20030702,000000,3507.36,3507.36,3507.36,3507.36,1617283, 0000
Gazaee,d,20030705,000000,3527.48,3527.48,3527.48,3527.48,2047808, 0000
Gazaee,d,20030706,000000,3542.98,3542.98,3542.98,3542.98,281878, 0000
Gazaee,d,20030707,000000,3553.31,3553.31,3553.31,3553.31,459391, 0000
Gazaee,d,20030708,000000,3576.08,3576.08,3576.08,3576.08,390427, 0000
Gazaee,d,20030709,000000,3577.62,3577.62,3577.62,3577.62,4886647, 0000
Gazaee,d,20030712,000000,3585.93,3585.93,3585.93,3585.93,658292, 0000
Gazaee,d,20030713,000000,3597.81,3597.81,3597.81,3597.81,446635, 0000
Gazaee,d,20030714,000000,3628.35,3628.35,3628.35,3628.35,3077613, 0000
Gazaee,d,20030715,000000,3655.89,3655.89,3655.89,3655.89,436262, 0000
Gazaee,d,20030716,000000,3646.99,3646.99,3646.99,3646.99,358959, 0000
Gazaee,d,20030719,000000,3654.27,3654.27,3654.27,3654.27,284050, 0000
Gazaee,d,20030720,000000,3648.80,3648.80,3648.80,3648.80,111576, 0000
Gazaee,d,20030721,000000,3651.93,3651.93,3651.93,3651.93,277826, 0000
Gazaee,d,20030722,000000,3606.35,3606.35,3606.35,3606.35,111876, 0000
Gazaee,d,20030723,000000,3597.51,3597.51,3597.51,3597.51,71351, 0000
Gazaee,d,20030726,000000,3603.61,3603.61,3603.61,3603.61,82544, 0000
Gazaee,d,20030727,000000,3615.24,3615.24,3615.24,3615.24,125806, 0000
Gazaee,d,20030728,000000,3635.55,3635.55,3635.55,3635.55,339699, 0000
Gazaee,d,20030729,000000,3570.13,3570.13,3570.13,3570.13,294623, 0000
Gazaee,d,20030730,000000,3643.71,3643.71,3643.71,3643.71,288224, 0000
Gazaee,d,20030803,000000,3650.76,3650.76,3650.76,3650.76,233365, 0000
Gazaee,d,20030804,000000,3662.44,3662.44,3662.44,3662.44,528175, 0000
Gazaee,d,20030805,000000,3634.76,3634.76,3634.76,3634.76,561103, 0000
Gazaee,d,20030806,000000,3641.83,3641.83,3641.83,3641.83,884723, 0000
Gazaee,d,20030809,000000,3642.20,3642.20,3642.20,3642.20,244475, 0000
Gazaee,d,20030810,000000,3635.00,3635.00,3635.00,3635.00,205671, 0000
Gazaee,d,20030811,000000,3640.20,3640.20,3640.20,3640.20,279308, 0000
Gazaee,d,20030812,000000,3654.43,3654.43,3654.43,3654.43,138612, 0000
Gazaee,d,20030813,000000,3649.76,3649.76,3649.76,3649.76,146632, 0000
Gazaee,d,20030816,000000,3642.94,3642.94,3642.94,3642.94,483260, 0000
Gazaee,d,20030817,000000,3625.36,3625.36,3625.36,3625.36,182969, 0000
Gazaee,d,20030818,000000,3591.78,3591.78,3591.78,3591.78,164557, 0000
Gazaee,d,20030819,000000,3590.33,3590.33,3590.33,3590.33,61952, 0000
Gazaee,d,20030820,000000,3621.14,3621.14,3621.14,3621.14,245769, 0000
Gazaee,d,20030823,000000,3616.70,3616.70,3616.70,3616.70,164543, 0000
Gazaee,d,20030824,000000,3634.92,3634.92,3634.92,3634.92,193122, 0000
Gazaee,d,20030825,000000,3607.12,3607.12,3607.12,3607.12,240314, 0000
Gazaee,d,20030826,000000,3654.26,3654.26,3654.26,3654.26,914544, 0000
Gazaee,d,20030827,000000,3692.56,3692.56,3692.56,3692.56,168542, 0000
Gazaee,d,20030830,000000,3759.19,3759.19,3759.19,3759.19,313192, 0000
Gazaee,d,20030831,000000,3738.26,3738.26,3738.26,3738.26,165239, 0000
Gazaee,d,20030901,000000,3773.21,3773.21,3773.21,3773.21,429763, 0000
Gazaee,d,20030902,000000,3811.10,3811.10,3811.10,3811.10,360794, 0000
Gazaee,d,20030903,000000,3812.96,3812.96,3812.96,3812.96,475112, 0000
Gazaee,d,20030906,000000,3798.95,3798.95,3798.95,3798.95,420720, 0000
Gazaee,d,20030907,000000,3812.77,3812.77,3812.77,3812.77,627825, 0000
Gazaee,d,20030908,000000,3816.42,3816.42,3816.42,3816.42,1861123, 0000
Gazaee,d,20030909,000000,3821.31,3821.31,3821.31,3821.31,225752, 0000
Gazaee,d,20030913,000000,3794.86,3794.86,3794.86,3794.86,298275, 0000
Gazaee,d,20030914,000000,3815.36,3815.36,3815.36,3815.36,52349, 0000
Gazaee,d,20030915,000000,3792.63,3792.63,3792.63,3792.63,92407, 0000
Gazaee,d,20030916,000000,3741.77,3741.77,3741.77,3741.77,206454, 0000
Gazaee,d,20030917,000000,3758.94,3758.94,3758.94,3758.94,125745, 0000
Gazaee,d,20030920,000000,3754.45,3754.45,3754.45,3754.45,2251296, 0000
Gazaee,d,20030921,000000,3752.17,3752.17,3752.17,3752.17,283555, 0000
Gazaee,d,20030922,000000,3759.02,3759.02,3759.02,3759.02,2965481, 0000
Gazaee,d,20030923,000000,3758.47,3758.47,3758.47,3758.47,585590, 0000
Gazaee,d,20030927,000000,3762.52,3762.52,3762.52,3762.52,740722, 0000
Gazaee,d,20030928,000000,3769.48,3769.48,3769.48,3769.48,428689, 0000
Gazaee,d,20030929,000000,3769.88,3769.88,3769.88,3769.88,541797, 0000
Gazaee,d,20030930,000000,3767.78,3767.78,3767.78,3767.78,1728726, 0000
Gazaee,d,20031001,000000,3767.77,3767.77,3767.77,3767.77,172587, 0000
Gazaee,d,20031004,000000,3765.01,3765.01,3765.01,3765.01,260274, 0000
Gazaee,d,20031005,000000,3778.67,3778.67,3778.67,3778.67,275369, 0000
Gazaee,d,20031006,000000,3795.07,3795.07,3795.07,3795.07,432787, 0000
Gazaee,d,20031007,000000,3821.16,3821.16,3821.16,3821.16,764379, 0000
Gazaee,d,20031008,000000,3832.40,3832.40,3832.40,3832.40,1588879, 0000
Gazaee,d,20031011,000000,3848.74,3848.74,3848.74,3848.74,227384, 0000
Gazaee,d,20031013,000000,3856.25,3856.25,3856.25,3856.25,154109, 0000
Gazaee,d,20031014,000000,3849.73,3849.73,3849.73,3849.73,314987, 0000
Gazaee,d,20031015,000000,3864.98,3864.98,3864.98,3864.98,1483356, 0000
Gazaee,d,20031018,000000,3859.32,3859.32,3859.32,3859.32,426369, 0000
Gazaee,d,20031019,000000,3851.58,3851.58,3851.58,3851.58,506638, 0000
Gazaee,d,20031020,000000,3866.51,3866.51,3866.51,3866.51,594891, 0000
Gazaee,d,20031021,000000,3836.86,3836.86,3836.86,3836.86,1422967, 0000
Gazaee,d,20031022,000000,3871.98,3871.98,3871.98,3871.98,1332326, 0000
Gazaee,d,20031025,000000,3935.68,3935.68,3935.68,3935.68,1115953, 0000
Gazaee,d,20031026,000000,3958.65,3958.65,3958.65,3958.65,422807, 0000
Gazaee,d,20031027,000000,3971.28,3971.28,3971.28,3971.28,738319, 0000
Gazaee,d,20031028,000000,3975.31,3975.31,3975.31,3975.31,335325, 0000
Gazaee,d,20031029,000000,3990.40,3990.40,3990.40,3990.40,1189797, 0000
Gazaee,d,20031101,000000,3989.81,3989.81,3989.81,3989.81,583778, 0000
Gazaee,d,20031102,000000,4003.96,4003.96,4003.96,4003.96,636173, 0000
Gazaee,d,20031103,000000,4035.05,4035.05,4035.05,4035.05,3272468, 0000
Gazaee,d,20031104,000000,4042.38,4042.38,4042.38,4042.38,861812, 0000
Gazaee,d,20031105,000000,4056.82,4056.82,4056.82,4056.82,169157, 0000
Gazaee,d,20031108,000000,4077.95,4077.95,4077.95,4077.95,312633, 0000
Gazaee,d,20031109,000000,4102.76,4102.76,4102.76,4102.76,630056, 0000
Gazaee,d,20031110,000000,4126.98,4126.98,4126.98,4126.98,30876339, 0000
Gazaee,d,20031111,000000,4154.86,4154.86,4154.86,4154.86,37045196, 0000
Gazaee,d,20031112,000000,4180.67,4180.67,4180.67,4180.67,1963763, 0000
Gazaee,d,20031115,000000,4228.71,4228.71,4228.71,4228.71,708299, 0000
Gazaee,d,20031117,000000,4263.01,4263.01,4263.01,4263.01,2841517, 0000
Gazaee,d,20031118,000000,4323.94,4323.94,4323.94,4323.94,1499227, 0000
Gazaee,d,20031119,000000,4398.26,4398.26,4398.26,4398.26,2971212, 0000
Gazaee,d,20031122,000000,4436.96,4436.96,4436.96,4436.96,1476770, 0000
Gazaee,d,20031123,000000,4518.04,4518.04,4518.04,4518.04,1102536, 0000
Gazaee,d,20031124,000000,4563.25,4563.25,4563.25,4563.25,1628915, 0000
Gazaee,d,20031125,000000,4627.45,4627.45,4627.45,4627.45,1076572, 0000
Gazaee,d,20031129,000000,4675.62,4675.62,4675.62,4675.62,1122313, 0000
Gazaee,d,20031130,000000,4719.25,4719.25,4719.25,4719.25,1517023, 0000
Gazaee,d,20031201,000000,4767.10,4767.10,4767.10,4767.10,797638, 0000
Gazaee,d,20031202,000000,4802.88,4802.88,4802.88,4802.88,3419475, 0000
Gazaee,d,20031203,000000,4816.50,4816.50,4816.50,4816.50,1473089, 0000
Gazaee,d,20031206,000000,4807.00,4807.00,4807.00,4807.00,1021587, 0000
Gazaee,d,20031207,000000,4791.02,4791.02,4791.02,4791.02,893425, 0000
Gazaee,d,20031208,000000,4777.51,4777.51,4777.51,4777.51,998277, 0000
Gazaee,d,20031209,000000,4784.96,4784.96,4784.96,4784.96,872241, 0000
Gazaee,d,20031210,000000,4782.81,4782.81,4782.81,4782.81,7414755, 0000
Gazaee,d,20031213,000000,4766.46,4766.46,4766.46,4766.46,480448, 0000
Gazaee,d,20031214,000000,4761.76,4761.76,4761.76,4761.76,728943, 0000
Gazaee,d,20031215,000000,4774.66,4774.66,4774.66,4774.66,928175, 0000
Gazaee,d,20031216,000000,4789.10,4789.10,4789.10,4789.10,4687120, 0000
Gazaee,d,20031217,000000,4792.92,4792.92,4792.92,4792.92,1540017, 0000
Gazaee,d,20031221,000000,4791.57,4791.57,4791.57,4791.57,334668, 0000
Gazaee,d,20031222,000000,4788.60,4788.60,4788.60,4788.60,675024, 0000
Gazaee,d,20031223,000000,4785.45,4785.45,4785.45,4785.45,568476, 0000
Gazaee,d,20031224,000000,4773.67,4773.67,4773.67,4773.67,546990, 0000
Gazaee,d,20031227,000000,4770.60,4770.60,4770.60,4770.60,644012, 0000
Gazaee,d,20031228,000000,4768.34,4768.34,4768.34,4768.34,348621, 0000
Gazaee,d,20031229,000000,4765.01,4765.01,4765.01,4765.01,580715, 0000
Gazaee,d,20031230,000000,4762.71,4762.71,4762.71,4762.71,803887, 0000
Gazaee,d,20031231,000000,4762.78,4762.78,4762.78,4762.78,429678, 0000
Gazaee,d,20040103,000000,4756.96,4756.96,4756.96,4756.96,401329, 0000
Gazaee,d,20040104,000000,4750.89,4750.89,4750.89,4750.89,838292, 0000
Gazaee,d,20040105,000000,4612.28,4612.28,4612.28,4612.28,802783, 0000
Gazaee,d,20040106,000000,4613.39,4613.39,4613.39,4613.39,749141, 0000
Gazaee,d,20040107,000000,4616.77,4616.77,4616.77,4616.77,1063118, 0000
Gazaee,d,20040110,000000,4617.51,4617.51,4617.51,4617.51,1014214, 0000
Gazaee,d,20040111,000000,4626.18,4626.18,4626.18,4626.18,415723, 0000
Gazaee,d,20040112,000000,4608.14,4608.14,4608.14,4608.14,501550, 0000
Gazaee,d,20040113,000000,4601.01,4601.01,4601.01,4601.01,923352, 0000
Gazaee,d,20040114,000000,4576.50,4576.50,4576.50,4576.50,447498, 0000
Gazaee,d,20040117,000000,4565.81,4565.81,4565.81,4565.81,350309, 0000
Gazaee,d,20040118,000000,4553.23,4553.23,4553.23,4553.23,377585, 0000
Gazaee,d,20040119,000000,4554.24,4554.24,4554.24,4554.24,394608, 0000
Gazaee,d,20040120,000000,4541.90,4541.90,4541.90,4541.90,810457, 0000
Gazaee,d,20040121,000000,4533.28,4533.28,4533.28,4533.28,465943, 0000
Gazaee,d,20040124,000000,4546.71,4546.71,4546.71,4546.71,523858, 0000
Gazaee,d,20040125,000000,4557.52,4557.52,4557.52,4557.52,239812, 0000
Gazaee,d,20040126,000000,4560.86,4560.86,4560.86,4560.86,209988, 0000
Gazaee,d,20040127,000000,4601.40,4601.40,4601.40,4601.40,417578, 0000
Gazaee,d,20040128,000000,4588.73,4588.73,4588.73,4588.73,171826, 0000
Gazaee,d,20040131,000000,4598.21,4598.21,4598.21,4598.21,300725, 0000
Gazaee,d,20040201,000000,4601.65,4601.65,4601.65,4601.65,233474, 0000
Gazaee,d,20040203,000000,4609.32,4609.32,4609.32,4609.32,1567553, 0000
Gazaee,d,20040204,000000,4609.82,4609.82,4609.82,4609.82,1129913, 0000
Gazaee,d,20040207,000000,4610.77,4610.77,4610.77,4610.77,178937, 0000
Gazaee,d,20040208,000000,4638.72,4638.72,4638.72,4638.72,577191, 0000
Gazaee,d,20040209,000000,4638.02,4638.02,4638.02,4638.02,342141, 0000
Gazaee,d,20040214,000000,4630.67,4630.67,4630.67,4630.67,134957, 0000
Gazaee,d,20040215,000000,4625.10,4625.10,4625.10,4625.10,278499, 0000
Gazaee,d,20040216,000000,4624.14,4624.14,4624.14,4624.14,319116, 0000
Gazaee,d,20040217,000000,4621.23,4621.23,4621.23,4621.23,1729123, 0000
Gazaee,d,20040218,000000,4575.24,4575.24,4575.24,4575.24,1088892, 0000
Gazaee,d,20040221,000000,4571.39,4571.39,4571.39,4571.39,735946, 0000
Gazaee,d,20040222,000000,4563.58,4563.58,4563.58,4563.58,579353, 0000
Gazaee,d,20040223,000000,4532.19,4532.19,4532.19,4532.19,1955030, 0000
Gazaee,d,20040224,000000,4541.78,4541.78,4541.78,4541.78,803889, 0000
Gazaee,d,20040225,000000,4580.40,4580.40,4580.40,4580.40,1183571, 0000
Gazaee,d,20040228,000000,4632.72,4632.72,4632.72,4632.72,2972010, 0000
Gazaee,d,20040229,000000,4644.44,4644.44,4644.44,4644.44,68501301, 0000
Gazaee,d,20040303,000000,4627.88,4627.88,4627.88,4627.88,156388126, 0000
Gazaee,d,20040306,000000,4601.98,4601.98,4601.98,4601.98,362977, 0000
Gazaee,d,20040307,000000,4613.29,4613.29,4613.29,4613.29,368415, 0000
Gazaee,d,20040308,000000,4657.27,4657.27,4657.27,4657.27,315363, 0000
Gazaee,d,20040309,000000,4632.00,4632.00,4632.00,4632.00,350363, 0000
Gazaee,d,20040310,000000,4623.72,4623.72,4623.72,4623.72,245583, 0000
Gazaee,d,20040313,000000,4606.37,4606.37,4606.37,4606.37,228787, 0000
Gazaee,d,20040314,000000,4596.13,4596.13,4596.13,4596.13,150902, 0000
Gazaee,d,20040315,000000,4629.46,4629.46,4629.46,4629.46,242445, 0000
Gazaee,d,20040316,000000,4633.48,4633.48,4633.48,4633.48,1220846, 0000
Gazaee,d,20040317,000000,4632.12,4632.12,4632.12,4632.12,3816537, 0000
Gazaee,d,20040327,000000,4632.29,4632.29,4632.29,4632.29,164760, 0000
Gazaee,d,20040328,000000,4633.48,4633.48,4633.48,4633.48,327438, 0000
Gazaee,d,20040329,000000,4631.04,4631.04,4631.04,4631.04,331772, 0000
Gazaee,d,20040330,000000,4599.88,4599.88,4599.88,4599.88,171285, 0000
Gazaee,d,20040403,000000,4577.76,4577.76,4577.76,4577.76,537631, 0000
Gazaee,d,20040404,000000,4571.06,4571.06,4571.06,4571.06,1046919, 0000
Gazaee,d,20040405,000000,4570.80,4570.80,4570.80,4570.80,1268197, 0000
Gazaee,d,20040406,000000,4553.20,4553.20,4553.20,4553.20,871413, 0000
Gazaee,d,20040407,000000,4519.37,4519.37,4519.37,4519.37,968379, 0000
Gazaee,d,20040410,000000,4497.29,4497.29,4497.29,4497.29,576919, 0000
Gazaee,d,20040412,000000,4474.31,4474.31,4474.31,4474.31,390712, 0000
Gazaee,d,20040413,000000,4470.77,4470.77,4470.77,4470.77,1313253, 0000
Gazaee,d,20040414,000000,4498.84,4498.84,4498.84,4498.84,508845, 0000
Gazaee,d,20040417,000000,4490.01,4490.01,4490.01,4490.01,871414, 0000
Gazaee,d,20040418,000000,4493.56,4493.56,4493.56,4493.56,627730, 0000
Gazaee,d,20040421,000000,4499.99,4499.99,4499.99,4499.99,651235, 0000
Gazaee,d,20040424,000000,4514.69,4514.69,4514.69,4514.69,786928, 0000
Gazaee,d,20040425,000000,4526.60,4526.60,4526.60,4526.60,715858, 0000
Gazaee,d,20040426,000000,4541.17,4541.17,4541.17,4541.17,650346, 0000
Gazaee,d,20040427,000000,4561.43,4561.43,4561.43,4561.43,1083639, 0000
Gazaee,d,20040428,000000,4562.51,4562.51,4562.51,4562.51,5416087, 0000
Gazaee,d,20040501,000000,4563.85,4563.85,4563.85,4563.85,740080, 0000
Gazaee,d,20040502,000000,4565.22,4565.22,4565.22,4565.22,427698, 0000
Gazaee,d,20040503,000000,4559.69,4559.69,4559.69,4559.69,433522, 0000
Gazaee,d,20040504,000000,4554.36,4554.36,4554.36,4554.36,571343, 0000
Gazaee,d,20040505,000000,4547.86,4547.86,4547.86,4547.86,499509, 0000
Gazaee,d,20040508,000000,4561.53,4561.53,4561.53,4561.53,303824, 0000
Gazaee,d,20040509,000000,4541.86,4541.86,4541.86,4541.86,544485, 0000
Gazaee,d,20040510,000000,4556.08,4556.08,4556.08,4556.08,466856, 0000
Gazaee,d,20040511,000000,4565.42,4565.42,4565.42,4565.42,655070, 0000
Gazaee,d,20040512,000000,4567.86,4567.86,4567.86,4567.86,105799, 0000
Gazaee,d,20040515,000000,4574.43,4574.43,4574.43,4574.43,364633, 0000
Gazaee,d,20040516,000000,4577.43,4577.43,4577.43,4577.43,13511856, 0000
Gazaee,d,20040517,000000,4635.25,4635.25,4635.25,4635.25,638921, 0000
Gazaee,d,20040518,000000,4631.51,4631.51,4631.51,4631.51,514362, 0000
Gazaee,d,20040519,000000,4618.28,4618.28,4618.28,4618.28,241192, 0000
Gazaee,d,20040522,000000,4664.77,4664.77,4664.77,4664.77,556841, 0000
Gazaee,d,20040523,000000,4663.14,4663.14,4663.14,4663.14,324933, 0000
Gazaee,d,20040524,000000,4665.11,4665.11,4665.11,4665.11,447899, 0000
Gazaee,d,20040525,000000,4573.62,4573.62,4573.62,4573.62,831032, 0000
Gazaee,d,20040526,000000,4468.28,4468.28,4468.28,4468.28,437268, 0000
Gazaee,d,20040529,000000,4464.23,4464.23,4464.23,4464.23,658571, 0000
Gazaee,d,20040530,000000,4470.36,4470.36,4470.36,4470.36,11516712, 0000
Gazaee,d,20040531,000000,4472.67,4472.67,4472.67,4472.67,1020766, 0000
Gazaee,d,20040601,000000,4475.72,4475.72,4475.72,4475.72,952538, 0000
Gazaee,d,20040602,000000,4470.23,4470.23,4470.23,4470.23,979360, 0000
Gazaee,d,20040605,000000,4476.35,4476.35,4476.35,4476.35,483401, 0000
Gazaee,d,20040606,000000,4458.57,4458.57,4458.57,4458.57,916052, 0000
Gazaee,d,20040607,000000,4461.04,4461.04,4461.04,4461.04,677419, 0000
Gazaee,d,20040608,000000,4468.42,4468.42,4468.42,4468.42,1207181, 0000
Gazaee,d,20040609,000000,4464.69,4464.69,4464.69,4464.69,1056696, 0000
Gazaee,d,20040612,000000,4461.66,4461.66,4461.66,4461.66,661973, 0000
Gazaee,d,20040613,000000,4456.24,4456.24,4456.24,4456.24,357829, 0000
Gazaee,d,20040614,000000,4466.79,4466.79,4466.79,4466.79,1077219, 0000
Gazaee,d,20040615,000000,4462.90,4462.90,4462.90,4462.90,814817, 0000
Gazaee,d,20040616,000000,4471.85,4471.85,4471.85,4471.85,32031521, 0000
Gazaee,d,20040619,000000,4493.91,4493.91,4493.91,4493.91,14750086, 0000
Gazaee,d,20040620,000000,4509.69,4509.69,4509.69,4509.69,2733015, 0000
Gazaee,d,20040621,000000,4503.34,4503.34,4503.34,4503.34,893778, 0000
Gazaee,d,20040622,000000,4527.49,4527.49,4527.49,4527.49,2954514, 0000
Gazaee,d,20040703,000000,4711.42,4711.42,4711.42,4711.42,521326, 0000
Gazaee,d,20040704,000000,4701.90,4701.90,4701.90,4701.90,1720990, 0000
Gazaee,d,20040705,000000,4716.01,4716.01,4716.01,4716.01,8245100, 0000
Gazaee,d,20040706,000000,4684.26,4684.26,4684.26,4684.26,418473, 0000
Gazaee,d,20040707,000000,4632.99,4632.99,4632.99,4632.99,550160, 0000
Gazaee,d,20040710,000000,4609.53,4609.53,4609.53,4609.53,890056, 0000
Gazaee,d,20040711,000000,4603.81,4603.81,4603.81,4603.81,380729, 0000
Gazaee,d,20040712,000000,4573.92,4573.92,4573.92,4573.92,779724, 0000
Gazaee,d,20040713,000000,4532.54,4532.54,4532.54,4532.54,1565427, 0000
Gazaee,d,20040714,000000,4525.28,4525.28,4525.28,4525.28,1452603, 0000
Gazaee,d,20040717,000000,4515.73,4515.73,4515.73,4515.73,609250, 0000
Gazaee,d,20040718,000000,4492.51,4492.51,4492.51,4492.51,183295, 0000
Gazaee,d,20040719,000000,4485.87,4485.87,4485.87,4485.87,498869, 0000
Gazaee,d,20040720,000000,4491.07,4491.07,4491.07,4491.07,160063, 0000
Gazaee,d,20040724,000000,4491.44,4491.44,4491.44,4491.44,196724, 0000
Gazaee,d,20040725,000000,4489.79,4489.79,4489.79,4489.79,527247, 0000
Gazaee,d,20040726,000000,4480.27,4480.27,4480.27,4480.27,786930, 0000
Gazaee,d,20040727,000000,4479.19,4479.19,4479.19,4479.19,657878, 0000
Gazaee,d,20040728,000000,4491.03,4491.03,4491.03,4491.03,429899, 0000
Gazaee,d,20040731,000000,4494.40,4494.40,4494.40,4494.40,799817, 0000
Gazaee,d,20040801,000000,4491.11,4491.11,4491.11,4491.11,1105209, 0000
Gazaee,d,20040802,000000,4482.43,4482.43,4482.43,4482.43,922650, 0000
Gazaee,d,20040803,000000,4461.41,4461.41,4461.41,4461.41,923188, 0000
Gazaee,d,20040804,000000,4437.31,4437.31,4437.31,4437.31,669671, 0000
Gazaee,d,20040807,000000,4427.71,4427.71,4427.71,4427.71,517256, 0000
Gazaee,d,20040808,000000,4410.70,4410.70,4410.70,4410.70,302607, 0000
Gazaee,d,20040809,000000,4394.22,4394.22,4394.22,4394.22,726434, 0000
Gazaee,d,20040810,000000,4387.04,4387.04,4387.04,4387.04,478383, 0000
Gazaee,d,20040811,000000,4382.90,4382.90,4382.90,4382.90,772995, 0000
Gazaee,d,20040814,000000,4378.40,4378.40,4378.40,4378.40,467969, 0000
Gazaee,d,20040815,000000,4364.26,4364.26,4364.26,4364.26,601419, 0000
Gazaee,d,20040816,000000,4360.69,4360.69,4360.69,4360.69,3453377, 0000
Gazaee,d,20040817,000000,4361.84,4361.84,4361.84,4361.84,386512, 0000
Gazaee,d,20040818,000000,4353.74,4353.74,4353.74,4353.74,388700, 0000
Gazaee,d,20040821,000000,4351.13,4351.13,4351.13,4351.13,207919, 0000
Gazaee,d,20040822,000000,4341.02,4341.02,4341.02,4341.02,3001115, 0000
Gazaee,d,20040823,000000,4333.74,4333.74,4333.74,4333.74,1449829, 0000
Gazaee,d,20040824,000000,4327.63,4327.63,4327.63,4327.63,6395994, 0000
Gazaee,d,20040825,000000,4303.56,4303.56,4303.56,4303.56,654670, 0000
Gazaee,d,20040828,000000,4330.87,4330.87,4330.87,4330.87,246122, 0000
Gazaee,d,20040829,000000,4335.88,4335.88,4335.88,4335.88,286046, 0000
Gazaee,d,20040831,000000,4345.82,4345.82,4345.82,4345.82,323270, 0000
Gazaee,d,20040901,000000,4345.90,4345.90,4345.90,4345.90,256964, 0000
Gazaee,d,20040904,000000,4341.86,4341.86,4341.86,4341.86,770808, 0000
Gazaee,d,20040905,000000,4340.80,4340.80,4340.80,4340.80,118540, 0000
Gazaee,d,20040906,000000,4338.01,4338.01,4338.01,4338.01,2874056, 0000
Gazaee,d,20040907,000000,4336.73,4336.73,4336.73,4336.73,729031, 0000
Gazaee,d,20040908,000000,4331.36,4331.36,4331.36,4331.36,855649, 0000
Gazaee,d,20040911,000000,4328.54,4328.54,4328.54,4328.54,2163895, 0000
Gazaee,d,20040912,000000,4328.13,4328.13,4328.13,4328.13,3398831, 0000
Gazaee,d,20040914,000000,4339.59,4339.59,4339.59,4339.59,52458, 0000
Gazaee,d,20040915,000000,4348.82,4348.82,4348.82,4348.82,58117, 0000
Gazaee,d,20040918,000000,4333.75,4333.75,4333.75,4333.75,236021, 0000
Gazaee,d,20040919,000000,4335.93,4335.93,4335.93,4335.93,134393, 0000
Gazaee,d,20040920,000000,4332.10,4332.10,4332.10,4332.10,63882, 0000
Gazaee,d,20040921,000000,4341.04,4341.04,4341.04,4341.04,184612, 0000
Gazaee,d,20040922,000000,4344.18,4344.18,4344.18,4344.18,48441, 0000
Gazaee,d,20040925,000000,4333.17,4333.17,4333.17,4333.17,233806, 0000
Gazaee,d,20040926,000000,4323.78,4323.78,4323.78,4323.78,93011, 0000
Gazaee,d,20040927,000000,4317.42,4317.42,4317.42,4317.42,76209, 0000
Gazaee,d,20040928,000000,4311.98,4311.98,4311.98,4311.98,115912, 0000
Gazaee,d,20040929,000000,4304.54,4304.54,4304.54,4304.54,204649, 0000
Gazaee,d,20041002,000000,4297.44,4297.44,4297.44,4297.44,53780, 0000
Gazaee,d,20041003,000000,4282.51,4282.51,4282.51,4282.51,480996, 0000
Gazaee,d,20041004,000000,4275.47,4275.47,4275.47,4275.47,113236, 0000
Gazaee,d,20041005,000000,4273.53,4273.53,4273.53,4273.53,103538, 0000
Gazaee,d,20041006,000000,4267.79,4267.79,4267.79,4267.79,70100, 0000
Gazaee,d,20041009,000000,4258.86,4258.86,4258.86,4258.86,59969, 0000
Gazaee,d,20041010,000000,4253.19,4253.19,4253.19,4253.19,75475, 0000
Gazaee,d,20041011,000000,4246.93,4246.93,4246.93,4246.93,68102, 0000
Gazaee,d,20041012,000000,4242.30,4242.30,4242.30,4242.30,99438, 0000
Gazaee,d,20041013,000000,4232.89,4232.89,4232.89,4232.89,37071, 0000
Gazaee,d,20041016,000000,4224.30,4224.30,4224.30,4224.30,86540, 0000
Gazaee,d,20041017,000000,4224.18,4224.18,4224.18,4224.18,46948, 0000
Gazaee,d,20041018,000000,4223.94,4223.94,4223.94,4223.94,72139, 0000
Gazaee,d,20041019,000000,4227.72,4227.72,4227.72,4227.72,515162, 0000
Gazaee,d,20041020,000000,4233.37,4233.37,4233.37,4233.37,149317, 0000
Gazaee,d,20041023,000000,4228.57,4228.57,4228.57,4228.57,552018, 0000
Gazaee,d,20041024,000000,4220.00,4220.00,4220.00,4220.00,250406, 0000
Gazaee,d,20041025,000000,4218.25,4218.25,4218.25,4218.25,978943, 0000
Gazaee,d,20041026,000000,4217.34,4217.34,4217.34,4217.34,409107, 0000
Gazaee,d,20041027,000000,4206.86,4206.86,4206.86,4206.86,844605, 0000
Gazaee,d,20041030,000000,4205.96,4205.96,4205.96,4205.96,552903, 0000
Gazaee,d,20041031,000000,4201.14,4201.14,4201.14,4201.14,205916, 0000
Gazaee,d,20041101,000000,4186.81,4186.81,4186.81,4186.81,351123, 0000
Gazaee,d,20041102,000000,4187.61,4187.61,4187.61,4187.61,338902, 0000
Gazaee,d,20041103,000000,4182.30,4182.30,4182.30,4182.30,342879, 0000
Gazaee,d,20041106,000000,4179.43,4179.43,4179.43,4179.43,399659, 0000
Gazaee,d,20041107,000000,4173.40,4173.40,4173.40,4173.40,2775680, 0000
Gazaee,d,20041108,000000,4178.98,4178.98,4178.98,4178.98,433939, 0000
Gazaee,d,20041109,000000,4169.39,4169.39,4169.39,4169.39,419078, 0000
Gazaee,d,20041110,000000,4164.10,4164.10,4164.10,4164.10,319797, 0000
Gazaee,d,20041113,000000,4160.69,4160.69,4160.69,4160.69,326412, 0000
Gazaee,d,20041115,000000,4165.38,4165.38,4165.38,4165.38,2598931, 0000
Gazaee,d,20041116,000000,4150.41,4150.41,4150.41,4150.41,1744458, 0000
Gazaee,d,20041117,000000,4142.75,4142.75,4142.75,4142.75,423915, 0000
Gazaee,d,20041120,000000,4153.05,4153.05,4153.05,4153.05,229458, 0000
Gazaee,d,20041121,000000,4165.97,4165.97,4165.97,4165.97,375332, 0000
Gazaee,d,20041122,000000,4169.19,4169.19,4169.19,4169.19,294746, 0000
Gazaee,d,20041123,000000,4174.57,4174.57,4174.57,4174.57,442299, 0000
Gazaee,d,20041124,000000,4172.86,4172.86,4172.86,4172.86,253686, 0000
Gazaee,d,20041127,000000,4167.71,4167.71,4167.71,4167.71,293511, 0000
Gazaee,d,20041128,000000,4171.66,4171.66,4171.66,4171.66,385866, 0000
Gazaee,d,20041129,000000,4180.62,4180.62,4180.62,4180.62,881917, 0000
Gazaee,d,20041130,000000,4203.47,4203.47,4203.47,4203.47,689372, 0000
Gazaee,d,20041201,000000,4195.93,4195.93,4195.93,4195.93,14468102, 0000
Gazaee,d,20041204,000000,4198.17,4198.17,4198.17,4198.17,263405, 0000
Gazaee,d,20041205,000000,4204.30,4204.30,4204.30,4204.30,872374, 0000
Gazaee,d,20041206,000000,4200.73,4200.73,4200.73,4200.73,669668, 0000
Gazaee,d,20041207,000000,4201.22,4201.22,4201.22,4201.22,1449586, 0000
Gazaee,d,20041211,000000,4196.20,4196.20,4196.20,4196.20,1352036, 0000
Gazaee,d,20041212,000000,4162.31,4162.31,4162.31,4162.31,584777, 0000
Gazaee,d,20041213,000000,4159.05,4159.05,4159.05,4159.05,834391, 0000
Gazaee,d,20041215,000000,4148.73,4148.73,4148.73,4148.73,566628, 0000
Gazaee,d,20041218,000000,4195.65,4195.65,4195.65,4195.65,476575, 0000
Gazaee,d,20041219,000000,4288.71,4288.71,4288.71,4288.71,728682, 0000
Gazaee,d,20041220,000000,4297.33,4297.33,4297.33,4297.33,397562, 0000
Gazaee,d,20041221,000000,4297.85,4297.85,4297.85,4297.85,1123269, 0000
Gazaee,d,20041222,000000,4310.70,4310.70,4310.70,4310.70,309093, 0000
Gazaee,d,20041225,000000,4316.57,4316.57,4316.57,4316.57,514480, 0000
Gazaee,d,20041226,000000,4352.24,4352.24,4352.24,4352.24,416906, 0000
Gazaee,d,20041227,000000,4455.24,4455.24,4455.24,4455.24,4496785, 0000
Gazaee,d,20041228,000000,4532.38,4532.38,4532.38,4532.38,2936623, 0000
Gazaee,d,20041229,000000,4601.72,4601.72,4601.72,4601.72,799674, 0000
Gazaee,d,20050613,000000,469.69,469.69,469.69,469.69,13249909, 0000
Gazaee,d,20050614,000000,473.27,473.27,473.27,473.27,101171, 0000
Gazaee,d,20050615,000000,467.51,467.51,467.51,467.51,527546, 0000
Gazaee,d,20050618,000000,467.41,467.41,467.40,467.40,197436, 0000
Gazaee,d,20050619,000000,467.15,467.39,467.15,467.39,76385, 0000
Gazaee,d,20050620,000000,467.73,467.73,467.40,467.40,718988, 0000
Gazaee,d,20050621,000000,467.09,469.16,467.01,468.55,138558, 0000
Gazaee,d,20050622,000000,468.68,469.26,468.68,469.14,147265, 0000
Gazaee,d,20050625,000000,469.23,469.23,468.92,468.92,80531, 0000
Gazaee,d,20050626,000000,468.58,468.59,468.14,468.14,273373, 0000
Gazaee,d,20050627,000000,468.18,468.18,467.91,467.91,230910, 0000
Gazaee,d,20050628,000000,468.04,468.11,465.00,465.00,214811, 0000
Gazaee,d,20050629,000000,465.01,465.02,464.75,464.75,235253, 0000
Gazaee,d,20050702,000000,464.75,464.75,463.59,463.63,337631, 0000
Gazaee,d,20050703,000000,463.56,463.56,462.39,462.39,521117, 0000
Gazaee,d,20050704,000000,462.38,462.38,447.75,447.75,105612, 0000
Gazaee,d,20050705,000000,436.61,436.61,436.40,436.48,162114, 0000
Gazaee,d,20050706,000000,447.47,447.47,446.40,446.71,197557, 0000
Gazaee,d,20050709,000000,446.43,446.43,445.49,445.49,148557, 0000
Gazaee,d,20050711,000000,445.49,445.49,444.98,444.98,172497, 0000
Gazaee,d,20050712,000000,444.93,444.95,444.84,444.85,134411, 0000
Gazaee,d,20050713,000000,444.85,444.96,442.80,442.80,223348, 0000
Gazaee,d,20050716,000000,442.75,442.75,438.24,438.24,440346, 0000
Gazaee,d,20050717,000000,438.07,438.07,431.70,431.70,526031, 0000
Gazaee,d,20050718,000000,431.30,431.30,427.58,427.58,531696, 0000
Gazaee,d,20050719,000000,427.59,427.59,427.41,427.41,124588, 0000
Gazaee,d,20050720,000000,427.41,427.44,427.39,427.44,12493, 0000
Gazaee,d,20050723,000000,427.44,427.51,427.37,427.37,36705, 0000
Gazaee,d,20050724,000000,427.21,427.31,425.63,425.67,109188, 0000
Gazaee,d,20050725,000000,425.66,426.51,425.65,426.51,156353, 0000
Gazaee,d,20050726,000000,427.78,427.78,427.54,427.54,1093575, 0000
Gazaee,d,20050727,000000,427.47,427.47,427.03,427.03,46752, 0000
Gazaee,d,20050730,000000,427.02,427.02,426.60,426.60,7481, 0000
Gazaee,d,20050731,000000,426.60,428.39,426.60,428.08,131232, 0000
Gazaee,d,20050801,000000,428.08,428.19,428.08,428.12,253132, 0000
Gazaee,d,20050802,000000,428.10,428.30,428.09,428.30,129274, 0000
Gazaee,d,20050803,000000,428.29,429.23,428.29,429.23,210714, 0000
Gazaee,d,20050806,000000,429.25,431.10,429.25,431.10,196362, 0000
Gazaee,d,20050807,000000,431.12,431.46,431.08,431.46,264022, 0000
Gazaee,d,20050808,000000,431.70,432.76,431.70,432.76,145758, 0000
Gazaee,d,20050809,000000,432.99,434.80,432.99,434.80,183462, 0000
Gazaee,d,20050810,000000,434.83,436.65,434.83,436.65,193568, 0000
Gazaee,d,20050813,000000,436.65,436.69,436.64,436.64,133710, 0000
Gazaee,d,20050814,000000,436.45,436.45,435.12,435.12,340878, 0000
Gazaee,d,20050815,000000,435.12,435.12,434.94,434.94,116175, 0000
Gazaee,d,20050816,000000,434.94,434.96,434.89,434.89,144828, 0000
Gazaee,d,20050817,000000,434.88,434.88,358.18,358.18,522023, 0000
Gazaee,d,20050820,000000,357.95,357.95,357.41,357.91,435005, 0000
Gazaee,d,20050821,000000,357.90,360.16,357.90,360.16,696613, 0000
Gazaee,d,20050822,000000,360.32,360.58,357.70,357.70,409404, 0000
Gazaee,d,20050823,000000,357.65,357.65,357.12,357.12,1493529, 0000
Gazaee,d,20050824,000000,357.11,357.11,355.93,355.93,431962, 0000
Gazaee,d,20050827,000000,355.96,356.14,351.62,351.62,386447, 0000
Gazaee,d,20050828,000000,351.91,351.91,350.12,350.12,909280, 0000
Gazaee,d,20050829,000000,350.12,350.12,348.54,348.54,569021, 0000
Gazaee,d,20050830,000000,348.54,348.54,346.13,346.13,764920, 0000
Gazaee,d,20050831,000000,345.92,345.92,344.30,344.30,591406, 0000
Gazaee,d,20050903,000000,344.30,344.30,340.53,340.53,919393, 0000
Gazaee,d,20050904,000000,340.53,340.53,339.47,339.47,750898, 0000
Gazaee,d,20050905,000000,339.34,339.34,338.81,338.81,473861, 0000
Gazaee,d,20050906,000000,338.80,338.80,338.48,338.48,416671, 0000
Gazaee,d,20050907,000000,338.36,338.36,336.19,336.19,910390, 0000
Gazaee,d,20050910,000000,336.16,337.86,336.16,337.80,627640, 0000
Gazaee,d,20050911,000000,337.80,338.43,337.75,338.43,488245, 0000
Gazaee,d,20050912,000000,338.59,338.59,338.31,338.42,399703, 0000
Gazaee,d,20050913,000000,338.48,338.48,337.42,337.42,423655, 0000
Gazaee,d,20050914,000000,337.37,337.37,336.70,336.90,2756207, 0000
Gazaee,d,20050917,000000,336.94,337.94,336.94,337.94,1977325, 0000
Gazaee,d,20050918,000000,337.95,338.04,337.95,337.98,2199292, 0000
Gazaee,d,20050919,000000,337.92,338.11,337.91,338.10,1766379, 0000
Gazaee,d,20050921,000000,338.05,338.06,337.91,337.91,1653700, 0000
Gazaee,d,20050924,000000,337.89,337.91,337.69,337.69,1811752, 0000
Gazaee,d,20050925,000000,337.49,337.49,336.64,336.64,1768669, 0000
Gazaee,d,20050926,000000,336.64,336.64,335.87,335.87,1775171, 0000
Gazaee,d,20050927,000000,335.71,335.86,335.61,335.84,1752689, 0000
Gazaee,d,20050928,000000,335.73,335.73,335.43,335.43,1693072, 0000
Gazaee,d,20051001,000000,335.43,335.43,334.79,334.79,1623474, 0000
Gazaee,d,20051002,000000,334.56,334.57,334.33,334.33,1648565, 0000
Gazaee,d,20051003,000000,334.15,334.15,333.87,333.87,1599310, 0000
Gazaee,d,20051004,000000,333.71,333.71,333.42,333.42,1642577, 0000
Gazaee,d,20051005,000000,333.18,333.18,332.54,332.54,1155822, 0000
Gazaee,d,20051008,000000,332.32,332.32,331.83,331.86,195807, 0000
Gazaee,d,20051009,000000,331.65,331.65,328.56,328.56,695504, 0000
Gazaee,d,20051010,000000,328.59,328.59,328.06,328.06,369055, 0000
Gazaee,d,20051011,000000,327.89,327.89,326.86,326.86,323934, 0000
Gazaee,d,20051012,000000,326.80,326.80,326.20,326.20,239598, 0000
Gazaee,d,20051015,000000,326.16,326.16,325.36,325.36,269686, 0000
Gazaee,d,20051016,000000,325.26,325.49,325.08,325.49,745113, 0000
Gazaee,d,20051017,000000,325.79,326.06,325.79,325.81,896428, 0000
Gazaee,d,20051018,000000,325.81,325.85,325.79,325.79,1212493, 0000
Gazaee,d,20051019,000000,325.79,325.97,325.71,325.71,692146, 0000
Gazaee,d,20051022,000000,325.70,325.70,324.25,324.25,289400, 0000
Gazaee,d,20051023,000000,323.89,323.89,323.37,323.37,499669, 0000
Gazaee,d,20051024,000000,323.37,323.42,323.21,323.21,358743, 0000
Gazaee,d,20051026,000000,323.19,323.22,322.98,323.22,409898, 0000
Gazaee,d,20051029,000000,323.20,323.20,323.16,323.18,195618, 0000
Gazaee,d,20051030,000000,323.18,323.18,322.35,322.35,148744, 0000
Gazaee,d,20051031,000000,322.29,322.29,321.96,321.96,295147, 0000
Gazaee,d,20051101,000000,321.91,321.91,320.75,320.75,283409, 0000
Gazaee,d,20051102,000000,320.40,320.40,320.07,320.07,323190, 0000
Gazaee,d,20051105,000000,319.96,320.02,319.96,319.96,267909, 0000
Gazaee,d,20051106,000000,319.65,319.65,318.67,318.67,298375, 0000
Gazaee,d,20051107,000000,318.70,318.70,317.25,317.25,169279, 0000
Gazaee,d,20051108,000000,317.23,317.23,316.15,316.15,698753, 0000
Gazaee,d,20051109,000000,316.01,316.01,315.68,315.68,294205, 0000
Gazaee,d,20051112,000000,315.68,315.73,315.44,315.44,275861, 0000
Gazaee,d,20051113,000000,315.43,315.59,315.40,315.59,200781, 0000
Gazaee,d,20051114,000000,315.58,315.58,315.16,315.16,350675, 0000
Gazaee,d,20051115,000000,315.13,315.13,314.91,314.91,279736, 0000
Gazaee,d,20051116,000000,314.85,314.87,314.68,314.68,252960, 0000
Gazaee,d,20051119,000000,314.54,314.54,314.46,314.46,166937, 0000
Gazaee,d,20051120,000000,314.40,314.40,314.33,314.33,133603, 0000
Gazaee,d,20051121,000000,314.32,314.32,314.21,314.22,133134, 0000
Gazaee,d,20051122,000000,314.16,314.16,313.91,313.93,207165, 0000
Gazaee,d,20051123,000000,313.97,314.38,313.90,314.38,1297599, 0000
Gazaee,d,20051126,000000,314.35,314.35,313.50,313.95,1900026, 0000
Gazaee,d,20051127,000000,314.00,314.45,314.00,314.45,766077, 0000
Gazaee,d,20051129,000000,314.67,315.02,314.67,314.91,285528, 0000
Gazaee,d,20051130,000000,314.91,320.33,314.91,320.33,1432992, 0000
Gazaee,d,20051203,000000,320.33,323.95,320.33,323.95,783616, 0000
Gazaee,d,20051204,000000,324.15,330.23,324.15,329.81,1729842, 0000
Gazaee,d,20051205,000000,330.03,336.26,330.03,336.14,6218249, 0000
Gazaee,d,20051206,000000,342.59,342.65,342.46,342.65,5449469, 0000
Gazaee,d,20051210,000000,342.17,342.17,340.19,340.19,909424, 0000
Gazaee,d,20051211,000000,340.09,340.45,340.09,340.37,902431, 0000
Gazaee,d,20051212,000000,340.22,340.73,340.22,340.66,755038, 0000
Gazaee,d,20051213,000000,340.66,341.12,340.66,341.12,393271, 0000
Gazaee,d,20051214,000000,341.16,341.54,341.16,341.54,437128, 0000
Gazaee,d,20051217,000000,341.76,341.81,341.75,341.75,309428, 0000
Gazaee,d,20051218,000000,341.64,341.64,340.89,340.89,355045, 0000
Gazaee,d,20051219,000000,340.63,340.75,340.63,340.75,994655, 0000
Gazaee,d,20051220,000000,342.03,342.36,341.73,341.73,946401, 0000
Gazaee,d,20051221,000000,343.27,349.86,343.27,349.86,2165167, 0000
Gazaee,d,20051224,000000,350.07,350.09,349.93,349.93,1697365, 0000
Gazaee,d,20051225,000000,352.13,352.13,351.63,351.63,1777803, 0000
Gazaee,d,20051226,000000,351.65,351.65,351.15,351.15,389127, 0000
Gazaee,d,20051227,000000,351.17,351.17,350.25,350.25,979143, 0000
Gazaee,d,20051228,000000,350.16,350.16,348.86,348.86,361496, 0000
Gazaee,d,20051231,000000,348.70,348.70,347.56,347.56,555385, 0000
Gazaee,d,20060101,000000,347.56,347.56,347.36,347.36,148323, 0000
Gazaee,d,20060102,000000,347.37,347.37,345.46,345.46,561060, 0000
Gazaee,d,20060103,000000,345.39,345.49,344.54,344.54,306172, 0000
Gazaee,d,20060104,000000,344.24,344.25,342.90,342.90,1854169, 0000
Gazaee,d,20060107,000000,342.91,342.91,341.92,341.92,2286276, 0000
Gazaee,d,20060108,000000,341.93,341.93,340.15,340.15,1888473, 0000
Gazaee,d,20060109,000000,340.07,340.07,339.03,339.03,1714582, 0000
Gazaee,d,20060110,000000,338.96,339.15,338.57,338.57,1790324, 0000
Gazaee,d,20060114,000000,338.57,338.84,338.57,338.84,1650976, 0000
Gazaee,d,20060115,000000,338.84,338.97,338.82,338.82,1580472, 0000
Gazaee,d,20060116,000000,339.16,339.20,339.13,339.20,90560, 0000
Gazaee,d,20060117,000000,339.48,339.73,339.48,339.73,2892557, 0000
Gazaee,d,20060118,000000,340.10,340.11,339.74,339.75,448377, 0000
Gazaee,d,20060121,000000,340.13,340.13,340.11,340.13,1316120, 0000
Gazaee,d,20060122,000000,340.23,340.23,340.22,340.22,136492, 0000
Gazaee,d,20060123,000000,340.20,340.20,340.17,340.17,16753, 0000
Gazaee,d,20060124,000000,340.17,340.17,340.12,340.12,2920, 0000
Gazaee,d,20060125,000000,340.12,340.12,339.70,339.71,565999, 0000
Gazaee,d,20060128,000000,339.72,339.72,339.69,339.69,68148, 0000
Gazaee,d,20060129,000000,339.68,339.80,339.68,339.80,94967, 0000
Gazaee,d,20060130,000000,339.84,339.84,339.42,339.42,109058, 0000
Gazaee,d,20060131,000000,339.43,339.49,339.30,339.30,938601, 0000
Gazaee,d,20060201,000000,339.31,339.31,338.79,338.79,201524, 0000
Gazaee,d,20060204,000000,338.79,338.79,338.40,338.42,207004, 0000
Gazaee,d,20060205,000000,338.42,338.49,338.42,338.49,101659, 0000
Gazaee,d,20060206,000000,338.49,338.49,338.47,338.48,423653, 0000
Gazaee,d,20060207,000000,338.49,338.51,338.46,338.51,82564, 0000
Gazaee,d,20060212,000000,338.51,338.51,338.30,338.30,231760, 0000
Gazaee,d,20060213,000000,338.30,338.30,338.05,338.05,223939, 0000
Gazaee,d,20060214,000000,338.05,338.05,337.60,337.60,183972, 0000
Gazaee,d,20060215,000000,337.61,337.61,337.45,337.45,231705, 0000
Gazaee,d,20060218,000000,337.44,337.44,337.44,337.44,1611, 0000
Gazaee,d,20060219,000000,337.42,337.42,337.34,337.34,19088, 0000
Gazaee,d,20060220,000000,337.34,337.34,336.83,336.83,122640, 0000
Gazaee,d,20060221,000000,336.85,336.87,334.49,334.49,334754, 0000
Gazaee,d,20060222,000000,334.49,334.64,334.49,334.64,352164, 0000
Gazaee,d,20060225,000000,334.64,334.65,334.64,334.65,144710, 0000
Gazaee,d,20060226,000000,334.65,334.66,334.65,334.66,13616, 0000
Gazaee,d,20060227,000000,334.66,334.91,334.66,334.91,50921, 0000
Gazaee,d,20060228,000000,334.96,335.20,334.96,335.20,130042, 0000
Gazaee,d,20060301,000000,335.19,335.19,335.12,335.12,21471864, 0000
Gazaee,d,20060304,000000,335.12,335.12,334.94,334.97,78070, 0000
Gazaee,d,20060305,000000,334.97,335.26,334.97,335.05,138524, 0000
Gazaee,d,20060306,000000,335.04,335.04,335.02,335.02,9469, 0000
Gazaee,d,20060307,000000,335.01,335.02,335.01,335.01,32876, 0000
Gazaee,d,20060308,000000,335.02,335.08,335.02,335.08,15320, 0000
Gazaee,d,20060311,000000,335.08,335.08,334.97,334.97,38042, 0000
Gazaee,d,20060312,000000,334.97,334.97,334.96,334.96,3274, 0000
Gazaee,d,20060313,000000,334.96,334.96,334.95,334.95,158, 0000
Gazaee,d,20060314,000000,334.85,334.86,334.85,334.86,110094, 0000
Gazaee,d,20060315,000000,334.76,334.76,334.74,334.75,80058, 0000
Gazaee,d,20060318,000000,334.75,334.75,330.25,330.25,76223, 0000
Gazaee,d,20060319,000000,330.25,330.25,304.55,304.55,493499, 0000
Gazaee,d,20060325,000000,304.40,304.40,304.40,304.40,83279, 0000
Gazaee,d,20060326,000000,304.28,304.28,304.28,304.28,57972, 0000
Gazaee,d,20060327,000000,304.21,304.21,304.21,304.21,38125, 0000
Gazaee,d,20060328,000000,304.16,304.16,304.16,304.16,35175, 0000
Gazaee,d,20060403,000000,304.09,304.10,304.09,304.10,33509, 0000
Gazaee,d,20060404,000000,304.05,304.11,304.05,304.11,59213, 0000
Gazaee,d,20060405,000000,304.05,304.05,304.05,304.05,61518, 0000
Gazaee,d,20060408,000000,304.21,304.21,304.12,304.12,168530, 0000
Gazaee,d,20060409,000000,304.43,304.47,304.43,304.45,166932, 0000
Gazaee,d,20060410,000000,304.46,304.74,304.39,304.74,169090, 0000
Gazaee,d,20060411,000000,304.73,304.73,304.18,304.30,282100, 0000
Gazaee,d,20060412,000000,304.24,304.24,303.73,303.73,222385, 0000
Gazaee,d,20060415,000000,303.67,303.69,303.67,303.67,77369, 0000
Gazaee,d,20060417,000000,303.58,303.58,303.57,303.57,70012, 0000
Gazaee,d,20060418,000000,303.51,303.51,303.19,303.19,170985, 0000
Gazaee,d,20060419,000000,302.90,302.90,302.70,302.70,277722, 0000
Gazaee,d,20060422,000000,302.64,302.64,302.31,302.31,228085, 0000
Gazaee,d,20060423,000000,302.25,302.25,301.79,301.81,313882, 0000
Gazaee,d,20060424,000000,301.73,302.03,301.68,302.03,272432, 0000
Gazaee,d,20060425,000000,302.39,302.59,302.25,302.59,401449, 0000
Gazaee,d,20060426,000000,303.02,303.30,302.96,302.99,351988, 0000
Gazaee,d,20060429,000000,303.31,303.70,303.31,303.55,339209, 0000
Gazaee,d,20060430,000000,303.80,304.10,303.79,304.10,130048, 0000
Gazaee,d,20060501,000000,304.10,304.33,303.96,304.33,118420886, 0000
Gazaee,d,20060502,000000,304.39,304.61,304.38,304.60,388327, 0000
Gazaee,d,20060503,000000,304.61,304.96,304.61,304.96,183381, 0000
Gazaee,d,20060506,000000,304.96,305.00,304.80,305.00,384964, 0000
Gazaee,d,20060507,000000,305.00,305.00,304.50,304.50,299736, 0000
Gazaee,d,20060508,000000,304.44,304.44,303.79,303.79,311099, 0000
Gazaee,d,20060509,000000,303.60,303.60,303.43,303.43,329878, 0000
Gazaee,d,20060510,000000,303.37,303.37,303.10,303.10,470996, 0000
Gazaee,d,20060513,000000,303.05,303.05,301.39,301.44,4195479, 0000
Gazaee,d,20060514,000000,301.55,301.82,301.55,301.82,3516008, 0000
Gazaee,d,20060515,000000,301.82,304.34,301.82,304.34,447594, 0000
Gazaee,d,20060516,000000,304.58,304.65,304.53,304.65,465802, 0000
Gazaee,d,20060517,000000,304.65,304.65,304.12,304.12,720439, 0000
Gazaee,d,20060520,000000,304.12,304.51,304.12,304.51,170528, 0000
Gazaee,d,20060521,000000,304.53,304.55,303.90,303.90,289913, 0000
Gazaee,d,20060522,000000,303.82,303.82,303.42,303.48,438182, 0000
Gazaee,d,20060523,000000,303.51,303.51,302.59,302.59,511445, 0000
Gazaee,d,20060524,000000,302.59,302.59,302.46,302.57,447928, 0000
Gazaee,d,20060527,000000,302.33,302.33,302.33,302.33,308505, 0000
Gazaee,d,20060528,000000,302.43,302.43,302.06,302.06,1461204, 0000
Gazaee,d,20060529,000000,302.02,302.33,302.02,302.04,429228, 0000
Gazaee,d,20060530,000000,302.31,302.31,301.60,301.73,1753264, 0000
Gazaee,d,20060531,000000,301.83,301.83,301.41,301.41,846465, 0000
Gazaee,d,20060603,000000,301.41,301.61,301.41,301.60,118510, 0000
Gazaee,d,20060606,000000,301.56,301.56,300.93,300.93,437900, 0000
Gazaee,d,20060607,000000,300.82,300.82,300.75,300.81,1264818, 0000
Gazaee,d,20060610,000000,301.02,301.02,300.48,300.48,1694571, 0000
Gazaee,d,20060611,000000,300.20,300.20,299.85,299.85,1730482, 0000
Gazaee,d,20060612,000000,299.85,300.23,299.84,300.23,1742289, 0000
Gazaee,d,20060613,000000,300.08,300.20,299.93,300.20,202685, 0000
Gazaee,d,20060614,000000,300.20,300.21,299.73,299.73,364903, 0000
Gazaee,d,20060617,000000,299.73,299.81,299.69,299.81,89036, 0000
Gazaee,d,20060618,000000,299.81,300.07,299.81,299.82,334262, 0000
Gazaee,d,20060619,000000,299.87,300.07,299.87,300.07,202881, 0000
Gazaee,d,20060620,000000,300.18,300.51,300.18,300.51,111532, 0000
Gazaee,d,20060621,000000,300.58,300.99,300.31,300.99,416973, 0000
Gazaee,d,20060624,000000,301.00,301.81,301.00,301.81,534370, 0000
Gazaee,d,20060625,000000,301.85,302.21,301.85,302.21,310153, 0000
Gazaee,d,20060626,000000,302.61,302.72,302.60,302.72,451920, 0000
Gazaee,d,20060627,000000,302.85,303.47,302.85,303.47,488241, 0000
Gazaee,d,20060628,000000,303.49,304.07,303.49,304.07,191822, 0000
Gazaee,d,20060701,000000,304.52,305.17,304.52,305.17,391571, 0000
Gazaee,d,20060702,000000,305.18,305.18,304.91,305.13,215724, 0000
Gazaee,d,20060703,000000,305.13,305.70,305.13,305.66,177901, 0000
Gazaee,d,20060704,000000,305.25,305.25,305.01,305.01,1594268, 0000
Gazaee,d,20060705,000000,305.20,305.25,305.18,305.25,113445, 0000
Gazaee,d,20060708,000000,305.25,305.53,305.23,305.53,406067, 0000
Gazaee,d,20060709,000000,305.53,306.20,305.53,306.20,327136, 0000
Gazaee,d,20060710,000000,306.20,306.34,305.91,305.91,175464, 0000
Gazaee,d,20060711,000000,305.96,306.34,305.96,306.34,2634646, 0000
Gazaee,d,20060712,000000,306.43,306.43,306.11,306.11,442447, 0000
Gazaee,d,20060715,000000,306.11,306.11,306.07,306.07,29225, 0000
Gazaee,d,20060716,000000,306.07,306.10,306.07,306.09,2153846, 0000
Gazaee,d,20060717,000000,306.09,306.09,306.09,306.09,3658, 0000
Gazaee,d,20060718,000000,306.10,306.11,306.07,306.07,16462, 0000
Gazaee,d,20060719,000000,306.07,306.07,305.59,305.59,74071, 0000
Gazaee,d,20060722,000000,305.59,305.59,305.59,305.59,10264, 0000
Gazaee,d,20060723,000000,305.59,305.61,304.93,304.93,150475, 0000
Gazaee,d,20060724,000000,304.89,304.90,304.54,304.54,568530, 0000
Gazaee,d,20060725,000000,304.62,304.62,304.46,304.52,425023, 0000
Gazaee,d,20060726,000000,304.70,304.70,297.08,297.08,1020528, 0000
Gazaee,d,20060729,000000,297.03,297.03,296.52,296.52,4446052, 0000
Gazaee,d,20060730,000000,296.52,296.52,296.16,296.16,953455, 0000
Gazaee,d,20060731,000000,296.09,296.09,295.23,295.25,1477142, 0000
Gazaee,d,20060801,000000,295.25,295.25,294.67,294.67,1091206, 0000
Gazaee,d,20060802,000000,294.67,294.67,294.09,294.09,213887, 0000
Gazaee,d,20060805,000000,294.02,294.02,293.86,293.86,2766036, 0000
Gazaee,d,20060806,000000,293.73,293.78,293.41,293.41,1740940, 0000
Gazaee,d,20060807,000000,293.36,293.66,293.36,293.62,664514, 0000
Gazaee,d,20060809,000000,293.62,293.62,293.43,293.43,2776973, 0000
Gazaee,d,20060812,000000,293.23,293.33,293.23,293.33,118429, 0000
Gazaee,d,20060813,000000,293.19,293.19,292.96,292.96,442054, 0000
Gazaee,d,20060814,000000,292.94,292.94,292.50,292.53,1287144, 0000
Gazaee,d,20060815,000000,292.52,292.52,292.40,292.40,233566, 0000
Gazaee,d,20060816,000000,292.20,292.25,292.19,292.25,116733, 0000
Gazaee,d,20060819,000000,292.24,292.43,292.24,292.43,148829, 0000
Gazaee,d,20060820,000000,292.43,292.43,292.32,292.32,144178, 0000
Gazaee,d,20060821,000000,292.25,292.30,292.25,292.27,80980, 0000
Gazaee,d,20060823,000000,292.30,292.62,292.30,292.59,102352, 0000
Gazaee,d,20060826,000000,292.59,292.59,292.06,292.06,83151, 0000
Gazaee,d,20060827,000000,292.00,292.07,291.31,291.31,341477, 0000
Gazaee,d,20060828,000000,291.24,291.24,289.16,289.16,1261819, 0000
Gazaee,d,20060829,000000,289.16,289.27,289.16,289.27,970527, 0000
Gazaee,d,20060830,000000,289.44,289.81,289.44,289.81,263401, 0000
Gazaee,d,20060902,000000,289.81,290.12,289.81,290.12,94602, 0000
Gazaee,d,20060903,000000,290.05,290.20,289.98,289.98,240752, 0000
Gazaee,d,20060904,000000,290.17,290.22,288.82,288.82,283961, 0000
Gazaee,d,20060905,000000,291.15,291.91,291.15,291.91,320901, 0000
Gazaee,d,20060906,000000,291.91,292.46,291.91,292.46,171511, 0000
Gazaee,d,20060910,000000,292.45,292.73,292.45,292.73,369498, 0000
Gazaee,d,20060911,000000,292.74,292.80,292.74,292.75,162502, 0000
Gazaee,d,20060912,000000,292.74,292.74,292.55,292.55,169084, 0000
Gazaee,d,20060913,000000,292.55,292.78,292.55,292.78,112782, 0000
Gazaee,d,20060916,000000,292.77,293.04,292.76,293.04,147921, 0000
Gazaee,d,20060917,000000,293.04,293.25,293.03,293.25,177130, 0000
Gazaee,d,20060918,000000,293.26,293.26,293.10,293.10,296005, 0000
Gazaee,d,20060919,000000,293.10,293.29,293.10,293.16,179225, 0000
Gazaee,d,20060920,000000,293.15,293.15,292.99,292.99,96339, 0000
Gazaee,d,20060923,000000,293.01,293.01,292.62,292.62,148868, 0000
Gazaee,d,20060924,000000,292.64,292.68,292.64,292.66,82271, 0000
Gazaee,d,20060925,000000,292.65,292.65,292.25,292.25,86816, 0000
Gazaee,d,20060926,000000,292.26,292.32,292.26,292.30,210850, 0000
Gazaee,d,20060927,000000,292.30,292.37,292.29,292.37,376619, 0000
Gazaee,d,20060930,000000,292.26,292.30,292.26,292.30,137175, 0000
Gazaee,d,20061001,000000,292.27,292.27,292.16,292.25,244949, 0000
Gazaee,d,20061002,000000,292.25,292.38,292.25,292.38,90774, 0000
Gazaee,d,20061003,000000,292.38,292.72,292.38,292.72,162385, 0000
Gazaee,d,20061004,000000,292.93,293.09,292.93,293.09,100208, 0000
Gazaee,d,20061007,000000,293.08,293.33,293.08,293.33,213603, 0000
Gazaee,d,20061008,000000,293.32,295.01,293.32,295.01,1181789, 0000
Gazaee,d,20061009,000000,294.99,294.99,294.78,294.78,272143, 0000
Gazaee,d,20061010,000000,294.71,294.84,294.71,294.84,494163, 0000
Gazaee,d,20061011,000000,294.84,294.84,294.54,294.54,178393, 0000
Gazaee,d,20061014,000000,294.55,294.55,294.41,294.41,185028, 0000
Gazaee,d,20061016,000000,294.45,294.47,294.41,294.41,185156, 0000
Gazaee,d,20061017,000000,294.43,294.43,294.42,294.42,39739, 0000
Gazaee,d,20061018,000000,294.42,294.42,294.31,294.31,132890, 0000
Gazaee,d,20061021,000000,294.31,294.33,294.27,294.27,63571, 0000
Gazaee,d,20061022,000000,294.22,294.24,294.11,294.11,272054, 0000
Gazaee,d,20061023,000000,294.08,294.43,294.05,294.43,235649, 0000
Gazaee,d,20061028,000000,294.49,294.60,294.49,294.59,108110, 0000
Gazaee,d,20061029,000000,294.78,294.90,294.77,294.90,503867, 0000
Gazaee,d,20061030,000000,294.95,294.95,294.84,294.84,243475, 0000
Gazaee,d,20061031,000000,294.85,294.86,294.56,294.56,200186, 0000
Gazaee,d,20061101,000000,294.30,294.30,294.30,294.30,190273, 0000
Gazaee,d,20061104,000000,294.30,294.37,294.05,294.05,148772, 0000
Gazaee,d,20061105,000000,294.00,294.00,293.58,293.58,320463, 0000
Gazaee,d,20061106,000000,293.58,293.58,293.46,293.46,87626, 0000
Gazaee,d,20061107,000000,293.44,293.44,293.38,293.38,50664, 0000
Gazaee,d,20061108,000000,293.38,293.38,293.07,293.07,3306705, 0000
Gazaee,d,20061111,000000,293.07,293.07,293.01,293.03,45000, 0000
Gazaee,d,20061112,000000,293.04,293.04,293.02,293.02,57109, 0000
Gazaee,d,20061113,000000,292.50,292.50,291.73,291.73,742853, 0000
Gazaee,d,20061114,000000,291.73,291.74,291.64,291.64,89993, 0000
Gazaee,d,20061115,000000,291.65,291.65,291.46,291.46,557185, 0000
Gazaee,d,20061118,000000,291.40,291.40,290.60,290.60,603010, 0000
Gazaee,d,20061119,000000,290.67,290.68,289.86,289.86,507806, 0000
Gazaee,d,20061120,000000,289.86,289.86,289.56,289.56,238266, 0000
Gazaee,d,20061121,000000,289.56,289.56,289.48,289.50,108120, 0000
Gazaee,d,20061122,000000,289.50,289.50,289.20,289.20,252020, 0000
Gazaee,d,20061125,000000,289.20,289.20,289.12,289.12,90147, 0000
Gazaee,d,20061126,000000,289.12,289.12,288.79,288.79,162880, 0000
Gazaee,d,20061127,000000,288.80,288.80,288.46,288.46,119501, 0000
Gazaee,d,20061128,000000,288.43,289.63,288.43,289.01,589198, 0000
Gazaee,d,20061129,000000,289.05,289.05,288.79,288.79,215777, 0000
Gazaee,d,20061202,000000,288.79,288.79,288.50,288.50,188038, 0000
Gazaee,d,20061203,000000,288.50,288.51,288.11,288.11,365957, 0000
Gazaee,d,20061204,000000,288.17,288.17,287.61,287.61,337827, 0000
Gazaee,d,20061205,000000,287.67,287.68,287.49,287.49,231883, 0000
Gazaee,d,20061206,000000,287.49,287.50,287.04,287.04,961115, 0000
Gazaee,d,20061209,000000,287.08,287.08,286.92,286.92,482641, 0000
Gazaee,d,20061210,000000,286.99,287.36,286.12,286.12,236604, 0000
Gazaee,d,20061211,000000,286.19,286.55,286.19,286.31,389849, 0000
Gazaee,d,20061212,000000,286.76,286.78,286.75,286.78,424744, 0000
Gazaee,d,20061213,000000,287.06,287.06,286.99,286.99,343156, 0000
Gazaee,d,20061216,000000,287.06,287.50,287.06,287.45,355104, 0000
Gazaee,d,20061217,000000,287.93,287.93,287.93,287.93,197262, 0000
Gazaee,d,20061218,000000,288.42,288.87,288.42,288.87,614549, 0000
Gazaee,d,20061219,000000,288.93,289.00,288.85,289.00,6841209, 0000
Gazaee,d,20061220,000000,289.00,289.49,289.00,289.49,1531756, 0000
Gazaee,d,20061223,000000,289.49,289.85,289.49,289.78,161802, 0000
Gazaee,d,20061224,000000,289.78,289.78,289.26,289.51,204739, 0000
Gazaee,d,20061225,000000,289.51,289.59,288.93,288.93,77832, 0000
Gazaee,d,20061226,000000,288.93,288.93,288.74,288.74,146405, 0000
Gazaee,d,20061227,000000,288.74,288.74,285.45,285.45,227171, 0000
Gazaee,d,20061230,000000,285.45,285.45,285.44,285.44,43839, 0000
Gazaee,d,20070101,000000,285.44,285.44,285.18,285.18,68166, 0000
Gazaee,d,20070102,000000,285.18,285.18,284.28,284.28,59051, 0000
Gazaee,d,20070103,000000,284.25,284.25,284.25,284.25,88780, 0000
Gazaee,d,20070106,000000,284.25,284.25,284.19,284.19,182064, 0000
Gazaee,d,20070107,000000,284.19,284.20,284.19,284.19,9358934, 0000
Gazaee,d,20070109,000000,284.22,284.22,283.64,283.64,315621, 0000
Gazaee,d,20070110,000000,283.64,283.64,282.12,282.12,364049, 0000
Gazaee,d,20070113,000000,282.12,282.12,282.08,282.08,192115, 0000
Gazaee,d,20070114,000000,282.08,282.08,282.04,282.04,78530, 0000
Gazaee,d,20070115,000000,282.03,282.03,281.95,281.95,71437, 0000
Gazaee,d,20070116,000000,281.95,281.95,281.74,281.74,228728, 0000
Gazaee,d,20070117,000000,281.74,281.74,281.72,281.72,49539, 0000
Gazaee,d,20070120,000000,281.71,281.71,281.70,281.70,32916, 0000
Gazaee,d,20070121,000000,281.70,281.70,281.69,281.69,54860, 0000
Gazaee,d,20070122,000000,281.69,281.69,281.55,281.55,2963963, 0000
Gazaee,d,20070123,000000,281.55,281.55,281.09,281.09,698116, 0000
Gazaee,d,20070124,000000,281.09,281.09,280.98,281.01,47234, 0000
Gazaee,d,20070127,000000,281.01,281.43,280.90,281.43,510710, 0000
Gazaee,d,20070128,000000,281.60,281.67,281.54,281.54,211125, 0000
Gazaee,d,20070131,000000,281.54,281.54,280.86,280.86,233171, 0000
Gazaee,d,20070203,000000,280.86,280.86,280.53,280.53,265936, 0000
Gazaee,d,20070204,000000,280.46,280.46,280.46,280.46,67854, 0000
Gazaee,d,20070205,000000,280.54,280.54,280.49,280.49,132334, 0000
Gazaee,d,20070206,000000,280.49,280.49,280.47,280.47,47738, 0000
Gazaee,d,20070207,000000,280.47,280.48,280.46,280.48,2844208, 0000
Gazaee,d,20070210,000000,280.48,280.48,280.34,280.34,78061, 0000
Gazaee,d,20070212,000000,280.32,280.33,280.23,280.23,82777, 0000
Gazaee,d,20070213,000000,280.27,280.27,280.12,280.26,176648, 0000
Gazaee,d,20070214,000000,280.26,280.26,280.04,280.08,242438, 0000
Gazaee,d,20070217,000000,280.08,280.15,280.08,280.15,79995, 0000
Gazaee,d,20070218,000000,279.81,279.97,279.81,279.97,837414, 0000
Gazaee,d,20070219,000000,280.05,280.19,280.05,280.19,105398, 0000
Gazaee,d,20070220,000000,280.18,280.26,280.18,280.26,75679, 0000
Gazaee,d,20070221,000000,280.62,280.66,280.58,280.66,209190, 0000
Gazaee,d,20070224,000000,280.66,280.66,280.66,280.66,22395, 0000
Gazaee,d,20070225,000000,280.75,280.86,280.75,280.86,15006153, 0000
Gazaee,d,20070226,000000,280.94,281.05,280.94,281.05,52573, 0000
Gazaee,d,20070227,000000,281.05,281.05,281.05,281.05,143914, 0000
Gazaee,d,20070228,000000,281.26,281.34,281.26,281.34,86101, 0000
Gazaee,d,20070303,000000,281.34,281.41,281.34,281.41,46584, 0000
Gazaee,d,20070304,000000,281.41,281.58,281.41,281.58,66568, 0000
Gazaee,d,20070305,000000,281.58,282.08,281.58,282.08,72799, 0000
Gazaee,d,20070306,000000,282.08,282.48,282.00,282.48,107817, 0000
Gazaee,d,20070307,000000,282.48,282.49,282.48,282.49,28269, 0000
Gazaee,d,20070311,000000,282.67,282.96,282.67,282.96,113734, 0000
Gazaee,d,20070312,000000,282.96,283.48,282.96,283.48,8488746, 0000
Gazaee,d,20070313,000000,283.95,283.96,283.87,283.87,117358, 0000
Gazaee,d,20070314,000000,283.87,283.88,283.69,283.82,483790, 0000
Gazaee,d,20070317,000000,283.83,283.83,283.65,283.65,2104005, 0000
Gazaee,d,20070319,000000,283.68,283.69,283.68,283.69,1233758, 0000
Gazaee,d,20070325,000000,283.69,283.69,283.69,283.69,872, 0000
Gazaee,d,20070326,000000,283.69,283.69,283.68,283.68,70776, 0000
Gazaee,d,20070327,000000,283.68,283.68,283.68,283.68,23542, 0000
Gazaee,d,20070328,000000,283.68,283.68,283.35,283.39,40345, 0000
Gazaee,d,20070331,000000,283.39,283.39,283.39,283.39,7803, 0000
Gazaee,d,20070403,000000,283.39,283.39,283.39,283.39,1089, 0000
Gazaee,d,20070404,000000,283.39,283.39,283.39,283.39,42000, 0000
Gazaee,d,20070407,000000,283.39,283.39,283.39,283.39,401261, 0000
Gazaee,d,20070408,000000,283.39,283.39,283.23,283.23,138096, 0000
Gazaee,d,20070409,000000,283.23,283.23,283.15,283.15,68426, 0000
Gazaee,d,20070410,000000,283.15,285.66,283.11,285.66,268425, 0000
Gazaee,d,20070411,000000,285.66,285.66,285.58,285.58,96670, 0000
Gazaee,d,20070414,000000,285.48,285.48,284.04,284.04,1225404, 0000
Gazaee,d,20070415,000000,284.04,284.04,282.33,282.33,1873400, 0000
Gazaee,d,20070416,000000,282.33,282.33,282.25,282.25,49529, 0000
Gazaee,d,20070417,000000,282.25,282.27,282.25,282.27,62185, 0000
Gazaee,d,20070418,000000,282.28,282.28,282.20,282.20,87065, 0000
Gazaee,d,20070421,000000,282.20,282.20,282.20,282.20,139995, 0000
Gazaee,d,20070422,000000,282.05,282.05,281.89,281.89,127382, 0000
Gazaee,d,20070423,000000,281.89,285.29,281.82,285.29,371868, 0000
Gazaee,d,20070424,000000,285.29,285.29,285.29,285.29,211424, 0000
Gazaee,d,20070425,000000,285.28,285.28,285.10,285.10,176020, 0000
Gazaee,d,20070428,000000,285.01,285.01,284.83,284.83,154941, 0000
Gazaee,d,20070429,000000,284.83,284.83,284.60,284.60,263226, 0000
Gazaee,d,20070430,000000,284.60,284.60,284.57,284.57,30647, 0000
Gazaee,d,20070501,000000,284.57,284.57,284.55,284.56,47143, 0000
Gazaee,d,20070502,000000,284.56,284.56,284.54,284.54,19764, 0000
Gazaee,d,20070505,000000,284.54,284.54,284.48,284.48,36822, 0000
Gazaee,d,20070506,000000,284.46,284.46,284.43,284.43,502705, 0000
Gazaee,d,20070507,000000,284.43,284.43,284.40,284.40,12830, 0000
Gazaee,d,20070508,000000,284.38,284.38,284.36,284.36,37371, 0000
Gazaee,d,20070509,000000,284.36,284.36,284.35,284.36,16330, 0000
Gazaee,d,20070512,000000,284.38,284.38,284.17,284.17,207485, 0000
Gazaee,d,20070513,000000,284.17,284.17,283.61,283.63,301370, 0000
Gazaee,d,20070514,000000,283.63,283.70,283.63,283.70,19415, 0000
Gazaee,d,20070515,000000,283.70,283.70,283.70,283.70,0, 0000
Gazaee,d,20070516,000000,283.70,283.88,283.70,283.88,12110, 0000
Gazaee,d,20070519,000000,283.88,283.88,283.50,283.50,115275, 0000
Gazaee,d,20070520,000000,283.50,283.50,283.25,283.25,23327, 0000
Gazaee,d,20070521,000000,283.07,283.07,283.05,283.05,116737, 0000
Gazaee,d,20070522,000000,283.05,283.06,282.93,282.93,786857, 0000
Gazaee,d,20070523,000000,282.93,282.93,282.36,282.36,152453, 0000
Gazaee,d,20070526,000000,282.35,282.36,282.31,282.31,38381, 0000
Gazaee,d,20070527,000000,282.31,282.31,282.28,282.29,36750, 0000
Gazaee,d,20070528,000000,282.29,282.29,282.07,282.07,84257, 0000
Gazaee,d,20070529,000000,282.07,282.07,282.05,282.05,33186, 0000
Gazaee,d,20070530,000000,282.05,282.05,281.91,281.91,5400352, 0000
Gazaee,d,20070602,000000,281.91,281.91,281.88,281.88,16522, 0000
Gazaee,d,20070603,000000,281.88,281.90,281.27,281.27,116182, 0000
Gazaee,d,20070606,000000,281.27,281.27,280.58,280.60,600536, 0000
Gazaee,d,20070609,000000,280.61,280.61,274.42,274.58,7103948, 0000
Gazaee,d,20070610,000000,274.58,274.58,274.31,274.38,1564048, 0000
Gazaee,d,20070611,000000,274.38,274.46,274.33,274.34,564395, 0000
Gazaee,d,20070612,000000,274.34,274.35,274.17,274.17,311584, 0000
Gazaee,d,20070613,000000,274.17,274.18,267.36,267.36,1240403, 0000
Gazaee,d,20070616,000000,267.36,267.36,267.08,267.08,558137, 0000
Gazaee,d,20070617,000000,267.08,267.08,266.13,266.14,1005009, 0000
Gazaee,d,20070619,000000,266.14,266.16,265.94,265.94,254713, 0000
Gazaee,d,20070620,000000,265.94,265.94,265.68,265.68,218024, 0000
Gazaee,d,20070623,000000,265.68,265.68,265.59,265.59,210116, 0000
Gazaee,d,20070624,000000,265.59,265.63,265.47,265.47,292644, 0000
Gazaee,d,20070625,000000,265.47,265.47,265.16,265.16,662550, 0000
Gazaee,d,20070626,000000,265.17,265.22,264.99,264.99,3380893, 0000
Gazaee,d,20070627,000000,264.99,265.01,264.92,264.94,99848, 0000
Gazaee,d,20070630,000000,264.94,265.06,264.94,264.97,250281, 0000
Gazaee,d,20070701,000000,264.97,264.97,264.79,264.92,456173, 0000
Gazaee,d,20070702,000000,264.93,264.93,264.14,264.15,143417, 0000
Gazaee,d,20070703,000000,264.15,264.59,264.06,264.51,332744, 0000
Gazaee,d,20070704,000000,264.51,264.51,263.78,263.79,305225, 0000
Gazaee,d,20070707,000000,263.79,263.79,263.66,263.66,108168, 0000
Gazaee,d,20070708,000000,263.66,263.80,263.66,263.80,269763, 0000
Gazaee,d,20070709,000000,263.80,263.93,263.80,263.93,69585, 0000
Gazaee,d,20070710,000000,263.93,263.93,263.85,263.85,83811, 0000
Gazaee,d,20070711,000000,263.85,263.85,263.41,263.41,198598, 0000
Gazaee,d,20070714,000000,263.41,263.41,263.27,263.27,206512, 0000
Gazaee,d,20070715,000000,263.27,263.33,263.25,263.25,14875628, 0000
Gazaee,d,20070716,000000,263.25,263.25,263.07,263.07,151143, 0000
Gazaee,d,20070717,000000,263.07,263.14,263.07,263.14,25231, 0000
Gazaee,d,20070718,000000,263.14,263.22,263.14,263.22,20999, 0000
Gazaee,d,20070721,000000,263.22,263.23,263.22,263.23,13070, 0000
Gazaee,d,20070722,000000,263.23,263.24,263.23,263.24,6415, 0000
Gazaee,d,20070723,000000,263.24,263.30,263.24,263.30,26938, 0000
Gazaee,d,20070724,000000,263.30,263.37,259.31,259.31,24046, 0000
Gazaee,d,20070725,000000,259.31,259.74,254.78,255.10,54383, 0000
Gazaee,d,20070729,000000,255.10,255.17,255.09,255.10,104129, 0000
Gazaee,d,20070730,000000,255.10,257.72,255.10,257.72,613182, 0000
Gazaee,d,20070731,000000,257.73,257.76,255.03,255.03,2094533, 0000
Gazaee,d,20070801,000000,255.03,255.16,254.98,255.11,179506, 0000
Gazaee,d,20070804,000000,255.12,255.30,255.09,255.30,306392, 0000
Gazaee,d,20070805,000000,255.31,255.39,255.16,255.22,470756, 0000
Gazaee,d,20070806,000000,255.22,255.34,255.22,255.23,229851, 0000
Gazaee,d,20070807,000000,255.23,255.23,255.08,255.10,453488, 0000
Gazaee,d,20070808,000000,255.10,255.16,254.95,254.95,290373, 0000
Gazaee,d,20070812,000000,254.95,254.95,254.71,254.73,578938, 0000
Gazaee,d,20070813,000000,254.73,254.81,254.56,254.80,9133691, 0000
Gazaee,d,20070814,000000,254.80,255.10,254.80,255.06,276075, 0000
Gazaee,d,20070815,000000,255.06,255.30,255.06,255.30,448782, 0000
Gazaee,d,20070818,000000,255.30,255.40,255.30,255.40,147891, 0000
Gazaee,d,20070819,000000,255.40,255.60,255.40,255.60,180446, 0000
Gazaee,d,20070820,000000,255.60,255.73,255.60,255.66,294024, 0000
Gazaee,d,20070821,000000,255.66,255.66,255.43,255.43,272768, 0000
Gazaee,d,20070822,000000,255.43,255.44,255.21,255.21,216549, 0000
Gazaee,d,20070825,000000,255.21,255.21,254.90,254.90,274334, 0000
Gazaee,d,20070826,000000,254.90,254.90,254.70,254.70,211835, 0000
Gazaee,d,20070827,000000,254.70,255.75,254.38,255.75,587905, 0000
Gazaee,d,20070828,000000,255.75,255.75,255.28,255.28,223108, 0000
Gazaee,d,20070901,000000,255.29,255.32,255.25,255.29,82698, 0000
Gazaee,d,20070902,000000,255.29,255.33,255.16,255.16,176434, 0000
Gazaee,d,20070903,000000,255.16,255.21,255.07,255.07,237560, 0000
Gazaee,d,20070904,000000,255.07,255.09,254.93,254.93,101672, 0000
Gazaee,d,20070905,000000,254.93,255.20,254.93,255.20,161829, 0000
Gazaee,d,20070908,000000,255.20,255.29,255.20,255.28,137737, 0000
Gazaee,d,20070909,000000,255.28,255.34,255.19,255.19,110916, 0000
Gazaee,d,20070910,000000,255.19,255.23,255.14,255.19,132297, 0000
Gazaee,d,20070911,000000,255.19,255.22,255.10,255.22,294366, 0000
Gazaee,d,20070912,000000,255.22,255.24,255.01,255.01,75265, 0000
Gazaee,d,20070915,000000,255.01,255.03,254.68,254.68,289707, 0000
Gazaee,d,20070916,000000,254.68,254.76,254.68,254.75,73864, 0000
Gazaee,d,20070917,000000,254.75,254.76,254.67,254.76,210411, 0000
Gazaee,d,20070918,000000,254.76,254.79,254.70,254.72,125071, 0000
Gazaee,d,20070919,000000,254.72,254.94,254.72,254.94,217767, 0000
Gazaee,d,20070922,000000,254.94,254.95,254.50,254.91,157676, 0000
Gazaee,d,20070923,000000,254.91,255.20,254.91,255.20,140843, 0000
Gazaee,d,20070924,000000,255.20,255.29,255.20,255.23,110733, 0000
Gazaee,d,20070925,000000,255.23,255.33,255.23,255.33,183772, 0000
Gazaee,d,20070926,000000,255.33,255.45,255.33,255.45,122366, 0000
Gazaee,d,20070929,000000,255.45,255.77,255.38,255.76,616609, 0000
Gazaee,d,20070930,000000,255.76,255.76,255.66,255.66,48876, 0000
Gazaee,d,20071001,000000,255.66,256.24,255.66,256.24,69807, 0000
Gazaee,d,20071002,000000,256.24,257.26,256.09,257.25,65086, 0000
Gazaee,d,20071006,000000,257.26,258.08,257.26,257.99,58868, 0000
Gazaee,d,20071007,000000,257.99,258.65,257.99,258.37,1030790, 0000
Gazaee,d,20071008,000000,258.37,259.13,258.37,259.13,83073, 0000
Gazaee,d,20071009,000000,259.13,259.35,259.13,259.27,158656, 0000
Gazaee,d,20071010,000000,259.28,260.16,259.28,260.16,121668, 0000
Gazaee,d,20071014,000000,260.16,260.51,259.73,260.51,53899, 0000
Gazaee,d,20071015,000000,260.51,260.75,260.42,260.75,257539, 0000
Gazaee,d,20071016,000000,260.75,260.87,260.69,260.74,196740, 0000
Gazaee,d,20071017,000000,260.74,260.85,260.53,260.53,31068, 0000
Gazaee,d,20071020,000000,260.53,260.53,260.27,260.27,63419, 0000
Gazaee,d,20071021,000000,260.27,260.83,260.26,260.83,145145, 0000
Gazaee,d,20071022,000000,260.55,260.70,260.55,260.70,113156, 0000
Gazaee,d,20071023,000000,260.70,260.82,260.70,260.81,77519, 0000
Gazaee,d,20071024,000000,260.89,260.97,260.88,260.97,50763, 0000
Gazaee,d,20071027,000000,260.98,264.31,260.96,264.31,509339, 0000
Gazaee,d,20071028,000000,264.32,265.33,264.32,265.19,549954, 0000
Gazaee,d,20071029,000000,265.20,265.72,265.20,265.46,458570, 0000
Gazaee,d,20071030,000000,265.46,265.46,265.33,265.33,50510, 0000
Gazaee,d,20071031,000000,265.33,265.35,265.32,265.35,114300, 0000
Gazaee,d,20071103,000000,265.35,265.35,265.25,265.25,57063, 0000
Gazaee,d,20071104,000000,265.25,265.25,264.77,264.77,309691, 0000
Gazaee,d,20071105,000000,264.77,264.77,264.61,264.61,86188, 0000
Gazaee,d,20071107,000000,264.61,264.61,264.50,264.50,64768, 0000
Gazaee,d,20071110,000000,264.50,264.50,264.03,264.03,152177, 0000
Gazaee,d,20071111,000000,264.03,264.03,263.82,263.82,144408, 0000
Gazaee,d,20071112,000000,263.82,263.82,263.74,263.75,98595, 0000
Gazaee,d,20071113,000000,263.75,263.75,263.66,263.66,822669, 0000
Gazaee,d,20071114,000000,263.66,263.97,263.51,263.97,210447, 0000
Gazaee,d,20071117,000000,263.97,264.08,263.97,263.97,94664, 0000
Gazaee,d,20071118,000000,263.97,263.99,263.80,263.80,133943, 0000
Gazaee,d,20071119,000000,263.80,263.81,263.62,263.62,406288, 0000
Gazaee,d,20071120,000000,263.62,263.69,263.38,263.69,555057, 0000
Gazaee,d,20071121,000000,263.69,263.73,263.65,263.73,108008, 0000
Gazaee,d,20071124,000000,263.73,263.73,263.67,263.67,102864, 0000
Gazaee,d,20071125,000000,263.67,263.87,263.67,263.87,109686, 0000
Gazaee,d,20071126,000000,263.87,263.87,263.56,263.56,75635, 0000
Gazaee,d,20071127,000000,263.56,263.57,263.56,263.57,330060, 0000
Gazaee,d,20071128,000000,263.57,263.57,263.55,263.55,24062, 0000
Gazaee,d,20071201,000000,263.55,263.68,263.54,263.68,132206, 0000
Gazaee,d,20071202,000000,263.68,263.73,263.64,263.73,73229, 0000
Gazaee,d,20071203,000000,263.73,263.81,263.70,263.81,83182, 0000
Gazaee,d,20071204,000000,263.81,263.89,263.74,263.89,143974, 0000
Gazaee,d,20071205,000000,263.89,263.89,263.75,263.75,78199, 0000
Gazaee,d,20071208,000000,263.75,263.75,263.46,263.46,161606, 0000
Gazaee,d,20071209,000000,263.46,263.54,263.45,263.53,118055, 0000
Gazaee,d,20071210,000000,263.53,263.89,263.53,263.89,189689, 0000
Gazaee,d,20071211,000000,263.89,263.97,263.69,263.69,585058, 0000
Gazaee,d,20071212,000000,263.69,263.69,263.62,263.62,115970, 0000
Gazaee,d,20071215,000000,263.62,263.62,263.53,263.53,175789, 0000
Gazaee,d,20071216,000000,263.53,263.59,263.53,263.58,45190, 0000
Gazaee,d,20071217,000000,263.58,263.59,263.50,263.50,71678, 0000
Gazaee,d,20071218,000000,263.50,263.50,263.21,263.23,27932, 0000
Gazaee,d,20071219,000000,263.23,263.25,263.16,263.16,66560, 0000
Gazaee,d,20071222,000000,263.16,263.26,263.16,263.26,64261, 0000
Gazaee,d,20071223,000000,263.26,263.35,262.20,262.20,42513, 0000
Gazaee,d,20071224,000000,262.19,262.32,262.18,262.32,882036, 0000
Gazaee,d,20071225,000000,262.32,262.38,262.23,262.38,84979, 0000
Gazaee,d,20071226,000000,262.38,262.38,262.29,262.29,95487, 0000
Gazaee,d,20071230,000000,262.29,262.68,262.29,262.68,290739, 0000
Gazaee,d,20071231,000000,262.68,262.86,262.68,262.86,130612, 0000
Gazaee,d,20080101,000000,262.86,262.86,262.78,262.78,111159, 0000
Gazaee,d,20080102,000000,262.78,262.82,262.77,262.77,74652, 0000
Gazaee,d,20080105,000000,262.77,262.77,254.80,254.80,96109, 0000
Gazaee,d,20080106,000000,254.80,254.80,254.77,254.78,36491, 0000
Gazaee,d,20080108,000000,254.78,255.87,254.78,255.87,90405, 0000
Gazaee,d,20080109,000000,255.87,255.88,255.87,255.88,83913, 0000
Gazaee,d,20080112,000000,255.89,256.05,255.67,255.67,347057, 0000
Gazaee,d,20080113,000000,255.67,255.83,255.67,255.82,99313, 0000
Gazaee,d,20080114,000000,255.82,255.87,255.81,255.87,72461, 0000
Gazaee,d,20080115,000000,255.87,255.96,255.86,255.93,153911, 0000
Gazaee,d,20080116,000000,255.93,255.94,255.73,255.73,40571, 0000
Gazaee,d,20080120,000000,255.73,255.73,255.48,255.48,40624, 0000
Gazaee,d,20080121,000000,255.48,255.57,255.48,255.53,203994, 0000
Gazaee,d,20080122,000000,255.53,255.68,255.49,255.68,216125, 0000
Gazaee,d,20080123,000000,255.69,255.87,255.69,255.87,347717, 0000
Gazaee,d,20080126,000000,255.87,255.87,254.99,255.57,150001, 0000
Gazaee,d,20080127,000000,255.57,255.71,255.57,255.71,173402, 0000
Gazaee,d,20080128,000000,255.71,256.00,255.71,256.00,167507, 0000
Gazaee,d,20080129,000000,256.00,256.09,256.00,256.09,2045378, 0000
Gazaee,d,20080130,000000,256.09,256.41,256.09,256.31,184974, 0000
Gazaee,d,20080202,000000,256.31,256.67,256.31,256.67,151086, 0000
Gazaee,d,20080203,000000,256.67,257.04,256.67,257.01,145444, 0000
Gazaee,d,20080204,000000,257.09,257.38,257.09,257.38,116130, 0000
Gazaee,d,20080205,000000,257.38,257.72,257.38,257.58,108040, 0000
Gazaee,d,20080206,000000,257.72,257.93,257.72,257.72,76737, 0000
Gazaee,d,20080209,000000,257.93,258.28,257.93,258.28,129045, 0000
Gazaee,d,20080210,000000,258.36,258.72,258.36,258.72,288105, 0000
Gazaee,d,20080212,000000,258.72,258.77,258.70,258.74,8801, 0000
Gazaee,d,20080213,000000,258.74,259.11,258.72,259.02,235628, 0000
Gazaee,d,20080216,000000,259.10,259.16,259.05,259.06,129433, 0000
Gazaee,d,20080217,000000,259.06,259.37,259.06,259.25,86655, 0000
Gazaee,d,20080218,000000,259.34,259.34,259.24,259.31,10106, 0000
Gazaee,d,20080219,000000,259.31,259.55,259.29,259.52,74385, 0000
Gazaee,d,20080220,000000,259.52,259.52,259.21,259.29,31534, 0000
Gazaee,d,20080223,000000,259.29,259.51,252.96,252.96,269086, 0000
Gazaee,d,20080224,000000,252.96,252.96,252.85,252.85,6095, 0000
Gazaee,d,20080225,000000,252.85,252.86,252.85,252.85,5630, 0000
Gazaee,d,20080226,000000,252.85,253.03,252.85,253.03,109174, 0000
Gazaee,d,20080227,000000,253.03,253.21,253.03,253.05,217008, 0000
Gazaee,d,20080301,000000,253.05,253.17,253.05,253.17,109677, 0000
Gazaee,d,20080302,000000,253.17,254.72,253.00,254.60,345884, 0000
Gazaee,d,20080303,000000,254.60,254.60,254.38,254.38,130803, 0000
Gazaee,d,20080304,000000,254.38,254.57,254.37,254.37,93326, 0000
Gazaee,d,20080305,000000,254.37,254.62,254.35,254.62,113018, 0000
Gazaee,d,20080309,000000,254.70,264.22,254.70,264.14,203736, 0000
Gazaee,d,20080310,000000,264.14,264.14,264.02,264.12,51057, 0000
Gazaee,d,20080311,000000,264.12,264.15,263.98,263.98,251310, 0000
Gazaee,d,20080312,000000,263.98,263.98,263.67,263.67,118526, 0000
Gazaee,d,20080315,000000,263.67,263.67,263.58,263.65,39260, 0000
Gazaee,d,20080316,000000,263.65,263.65,263.27,263.27,1363306, 0000
Gazaee,d,20080317,000000,263.27,263.72,263.25,263.44,185347, 0000
Gazaee,d,20080318,000000,263.44,263.79,263.44,263.79,90780, 0000
Gazaee,d,20080324,000000,263.79,263.79,263.79,263.79,0, 0000
Gazaee,d,20080326,000000,263.79,263.86,263.79,263.86,9050, 0000
Gazaee,d,20080329,000000,263.86,263.86,255.79,255.88,15548, 0000
Gazaee,d,20080330,000000,255.88,255.99,255.88,255.99,35070, 0000
Gazaee,d,20080402,000000,255.99,256.19,255.99,256.19,23816, 0000
Gazaee,d,20080405,000000,256.19,256.47,256.19,256.40,249389, 0000
Gazaee,d,20080406,000000,256.41,256.59,256.41,256.58,75775, 0000
Gazaee,d,20080407,000000,256.59,256.63,256.59,256.63,30243, 0000
Gazaee,d,20080408,000000,256.63,256.72,256.62,256.72,8312, 0000
Gazaee,d,20080409,000000,256.72,256.81,256.37,256.43,58172, 0000
Gazaee,d,20080412,000000,256.43,256.59,256.43,256.59,128764, 0000
Gazaee,d,20080413,000000,256.59,256.62,256.52,256.59,113498, 0000
Gazaee,d,20080414,000000,256.59,256.61,256.52,256.57,24241, 0000
Gazaee,d,20080415,000000,256.57,256.57,256.56,256.56,26245, 0000
Gazaee,d,20080416,000000,256.56,256.56,256.45,256.51,141320, 0000
Gazaee,d,20080419,000000,256.51,256.51,256.39,256.48,101985, 0000
Gazaee,d,20080420,000000,256.48,256.48,256.45,256.45,54748, 0000
Gazaee,d,20080421,000000,256.45,256.53,248.02,248.02,362100, 0000
Gazaee,d,20080422,000000,248.02,248.54,248.02,248.54,129295, 0000
Gazaee,d,20080423,000000,248.54,248.87,248.54,248.80,107995, 0000
Gazaee,d,20080426,000000,248.80,271.02,248.67,271.02,875996, 0000
Gazaee,d,20080427,000000,271.02,271.46,270.92,271.43,255329, 0000
Gazaee,d,20080428,000000,271.43,271.55,271.38,271.53,286237, 0000
Gazaee,d,20080429,000000,271.54,272.07,271.53,272.07,196440, 0000
Gazaee,d,20080430,000000,272.08,272.39,271.78,271.78,451814, 0000
Gazaee,d,20080503,000000,271.78,272.47,270.52,270.52,1709289, 0000
Gazaee,d,20080504,000000,270.53,270.96,270.25,270.48,1564649, 0000
Gazaee,d,20080505,000000,270.49,270.49,270.07,270.07,376049, 0000
Gazaee,d,20080506,000000,270.07,270.55,270.07,270.55,325392, 0000
Gazaee,d,20080507,000000,270.55,272.78,270.55,272.78,633160, 0000
Gazaee,d,20080510,000000,272.78,274.10,272.78,274.10,158089, 0000
Gazaee,d,20080511,000000,274.11,275.18,274.11,275.18,75415, 0000
Gazaee,d,20080512,000000,275.18,277.44,275.17,277.44,561834, 0000
Gazaee,d,20080513,000000,277.44,281.18,277.44,281.18,771507, 0000
Gazaee,d,20080514,000000,281.27,281.46,281.25,281.37,191231, 0000
Gazaee,d,20080517,000000,281.38,283.08,281.38,282.49,397822, 0000
Gazaee,d,20080518,000000,282.56,283.70,282.48,283.70,837516, 0000
Gazaee,d,20080519,000000,283.70,285.30,282.89,285.30,704292, 0000
Gazaee,d,20080520,000000,285.31,286.70,285.31,285.94,309582, 0000
Gazaee,d,20080521,000000,285.94,288.45,285.94,288.43,389543, 0000
Gazaee,d,20080524,000000,288.43,289.67,288.43,289.67,3338533, 0000
Gazaee,d,20080525,000000,289.67,290.37,289.67,290.37,174276, 0000
Gazaee,d,20080526,000000,290.37,290.72,290.37,290.72,514911, 0000
Gazaee,d,20080527,000000,290.72,291.55,290.72,291.55,201923, 0000
Gazaee,d,20080528,000000,291.55,292.51,291.52,292.51,316301, 0000
Gazaee,d,20080531,000000,292.51,292.85,291.27,291.27,233139, 0000
Gazaee,d,20080601,000000,291.27,293.84,291.27,293.84,7795514, 0000
Gazaee,d,20080602,000000,293.84,294.39,293.84,294.39,165176, 0000
Gazaee,d,20080608,000000,294.39,296.49,294.39,296.49,592158, 0000
Gazaee,d,20080609,000000,296.49,297.00,296.49,296.87,199900, 0000
Gazaee,d,20080610,000000,296.87,297.77,296.87,297.41,300330, 0000
Gazaee,d,20080611,000000,297.41,297.70,297.23,297.66,307116, 0000
Gazaee,d,20080614,000000,297.67,298.34,297.45,298.34,352232, 0000
Gazaee,d,20080615,000000,298.34,298.96,298.34,298.96,171862, 0000
Gazaee,d,20080616,000000,298.96,300.12,298.96,300.02,477921, 0000
Gazaee,d,20080617,000000,300.02,300.81,300.02,300.81,264821, 0000
Gazaee,d,20080618,000000,300.81,303.73,300.81,303.73,579500, 0000
Gazaee,d,20080621,000000,303.74,305.01,303.74,305.01,269423, 0000
Gazaee,d,20080622,000000,305.01,307.00,305.01,307.00,387342, 0000
Gazaee,d,20080623,000000,307.01,308.00,307.01,308.00,447664, 0000
Gazaee,d,20080624,000000,308.01,311.87,308.01,311.87,1230661, 0000
Gazaee,d,20080625,000000,311.87,312.56,311.87,312.06,275852, 0000
Gazaee,d,20080628,000000,312.06,312.06,311.77,311.77,112860, 0000
Gazaee,d,20080629,000000,311.77,311.77,302.27,305.58,418653, 0000
Gazaee,d,20080630,000000,305.59,305.59,305.32,305.34,121163, 0000
Gazaee,d,20080701,000000,305.34,305.34,304.42,304.55,248843, 0000
Gazaee,d,20080702,000000,304.55,304.77,304.49,304.49,257358, 0000
Gazaee,d,20080705,000000,304.49,304.49,304.22,304.22,77003, 0000
Gazaee,d,20080706,000000,304.22,304.25,302.51,302.51,240757, 0000
Gazaee,d,20080707,000000,302.51,302.51,294.60,294.60,149895, 0000
Gazaee,d,20080708,000000,294.60,294.60,294.37,294.37,114975, 0000
Gazaee,d,20080709,000000,294.37,294.40,293.88,293.94,88456, 0000
Gazaee,d,20080712,000000,293.94,293.94,293.83,293.83,108845, 0000
Gazaee,d,20080713,000000,293.83,293.83,293.59,293.75,59814, 0000
Gazaee,d,20080714,000000,293.75,293.75,293.72,293.72,4848, 0000
Gazaee,d,20080715,000000,293.73,293.73,293.62,293.67,70637, 0000
Gazaee,d,20080719,000000,293.67,293.67,293.60,293.60,12676, 0000
Gazaee,d,20080720,000000,293.60,293.60,292.68,292.68,17616, 0000
Gazaee,d,20080721,000000,292.68,292.68,292.62,292.63,18329, 0000
Gazaee,d,20080722,000000,292.63,292.74,292.62,292.74,35461, 0000
Gazaee,d,20080723,000000,292.74,293.42,292.74,293.13,108820, 0000
Gazaee,d,20080726,000000,293.13,293.13,293.13,293.13,32881, 0000
Gazaee,d,20080727,000000,293.13,293.13,293.00,293.01,34166, 0000
Gazaee,d,20080728,000000,293.01,293.01,292.72,292.75,47520, 0000
Gazaee,d,20080729,000000,292.75,292.75,292.46,292.49,40065, 0000
Gazaee,d,20080802,000000,292.49,292.49,292.20,292.22,20276, 0000
Gazaee,d,20080803,000000,292.22,292.22,292.14,292.14,15304, 0000
Gazaee,d,20080804,000000,292.14,298.90,292.14,298.90,405778, 0000
Gazaee,d,20080805,000000,298.90,327.23,298.90,323.74,585713, 0000
Gazaee,d,20080806,000000,323.74,323.82,323.55,323.55,219181, 0000
Gazaee,d,20080809,000000,323.55,323.55,323.37,323.37,87667, 0000
Gazaee,d,20080810,000000,323.37,323.37,322.99,322.99,97942, 0000
Gazaee,d,20080811,000000,322.99,346.09,322.99,342.87,217922, 0000
Gazaee,d,20080812,000000,342.87,344.20,342.87,344.20,134907, 0000
Gazaee,d,20080813,000000,344.21,344.22,344.19,344.19,44954, 0000
Gazaee,d,20080816,000000,344.19,344.19,344.05,344.11,40920, 0000
Gazaee,d,20080818,000000,344.11,344.12,343.73,343.73,37888, 0000
Gazaee,d,20080819,000000,343.73,343.74,338.93,338.93,1571328, 0000
Gazaee,d,20080820,000000,338.93,338.94,338.81,338.81,70344, 0000
Gazaee,d,20080823,000000,338.81,338.81,338.61,338.79,28647, 0000
Gazaee,d,20080824,000000,338.79,339.23,338.79,339.22,207845, 0000
Gazaee,d,20080825,000000,339.23,339.70,339.23,339.70,111992, 0000
Gazaee,d,20080826,000000,339.70,340.10,339.70,340.08,172049, 0000
Gazaee,d,20080827,000000,340.09,340.39,340.09,340.39,92669, 0000
Gazaee,d,20080830,000000,340.39,340.83,340.39,340.83,103914, 0000
Gazaee,d,20080831,000000,340.84,341.14,340.84,341.14,72724, 0000
Gazaee,d,20080901,000000,341.14,341.35,341.14,341.35,72534, 0000
Gazaee,d,20080902,000000,341.35,341.50,341.35,341.50,44064, 0000
Gazaee,d,20080903,000000,341.50,342.14,341.50,342.11,277007, 0000
Gazaee,d,20080906,000000,342.11,342.13,342.11,342.13,12082, 0000
Gazaee,d,20080907,000000,342.13,342.13,337.82,337.86,45977, 0000
Gazaee,d,20080908,000000,337.86,337.90,333.67,333.67,60742, 0000
Gazaee,d,20080909,000000,333.67,333.67,329.52,329.52,4683, 0000
Gazaee,d,20080910,000000,329.52,329.53,329.49,329.49,21227, 0000
Gazaee,d,20080913,000000,329.49,329.63,325.69,325.69,78393, 0000
Gazaee,d,20080914,000000,325.69,329.72,323.36,329.24,155031, 0000
Gazaee,d,20080915,000000,329.24,329.30,325.08,325.08,98163, 0000
Gazaee,d,20080916,000000,325.08,325.08,320.93,320.93,50087, 0000
Gazaee,d,20080917,000000,320.93,320.95,317.18,317.42,167798, 0000
Gazaee,d,20080920,000000,317.42,317.48,316.81,316.81,75834, 0000
Gazaee,d,20080921,000000,316.81,316.93,316.78,316.93,77604, 0000
Gazaee,d,20080923,000000,316.93,317.06,316.89,316.89,293321, 0000
Gazaee,d,20080924,000000,316.89,317.03,313.26,313.26,3731490, 0000
Gazaee,d,20080927,000000,313.26,313.44,313.26,313.28,108361, 0000
Gazaee,d,20080928,000000,313.28,313.68,313.28,313.68,63664, 0000
Gazaee,d,20080929,000000,313.68,314.27,313.68,314.27,243909, 0000
Gazaee,d,20080930,000000,314.27,314.59,314.27,314.59,121721, 0000
Gazaee,d,20081004,000000,314.60,314.94,314.60,314.94,64367, 0000
Gazaee,d,20081005,000000,314.94,315.19,314.94,315.19,72228, 0000
Gazaee,d,20081006,000000,315.19,315.67,315.19,315.59,164647, 0000
Gazaee,d,20081007,000000,315.59,315.63,314.89,314.89,136922, 0000
Gazaee,d,20081008,000000,314.89,314.98,314.84,314.98,32393, 0000
Gazaee,d,20081011,000000,314.99,315.03,300.71,300.71,722123, 0000
Gazaee,d,20081012,000000,300.71,300.74,300.09,300.10,211445, 0000
Gazaee,d,20081013,000000,300.10,300.67,300.08,300.67,202933, 0000
Gazaee,d,20081014,000000,300.67,301.27,300.67,301.27,188154, 0000
Gazaee,d,20081015,000000,301.27,301.36,301.26,301.33,95802, 0000
Gazaee,d,20081018,000000,301.33,301.73,301.33,301.73,127045, 0000
Gazaee,d,20081019,000000,301.73,301.97,301.73,301.97,105974, 0000
Gazaee,d,20081020,000000,301.98,302.16,301.97,302.16,74835, 0000
Gazaee,d,20081021,000000,302.16,302.48,302.16,302.48,94296, 0000
Gazaee,d,20081022,000000,302.48,302.74,302.48,302.74,99009, 0000
Gazaee,d,20081026,000000,302.74,302.74,302.57,302.63,146644, 0000
Gazaee,d,20081027,000000,302.63,303.06,302.62,303.06,226902, 0000
Gazaee,d,20081028,000000,303.15,307.87,301.49,306.76,1122695, 0000
Gazaee,d,20081029,000000,306.76,307.51,306.76,307.40,533176, 0000
Gazaee,d,20081101,000000,307.40,308.36,307.40,307.83,608439, 0000
Gazaee,d,20081102,000000,307.83,310.18,307.82,310.15,887409, 0000
Gazaee,d,20081103,000000,310.15,310.40,310.15,310.36,69538, 0000
Gazaee,d,20081104,000000,310.36,310.64,310.35,310.64,121188, 0000
Gazaee,d,20081105,000000,310.65,310.65,310.34,310.39,303615, 0000
Gazaee,d,20081108,000000,310.39,311.13,309.65,310.91,298272, 0000
Gazaee,d,20081109,000000,310.91,310.97,310.80,310.87,127214, 0000
Gazaee,d,20081110,000000,310.87,311.20,310.87,311.14,118452, 0000
Gazaee,d,20081111,000000,311.14,311.85,311.14,311.77,232673, 0000
Gazaee,d,20081112,000000,311.86,313.09,311.86,313.09,358378, 0000
Gazaee,d,20081115,000000,313.10,314.86,313.02,314.86,583904, 0000
Gazaee,d,20081116,000000,314.94,320.00,314.94,320.00,3608483, 0000
Gazaee,d,20081117,000000,320.00,322.22,320.00,321.90,885775, 0000
Gazaee,d,20081118,000000,321.90,321.92,321.88,321.88,45765, 0000
Gazaee,d,20081119,000000,321.88,321.88,321.66,321.66,67008, 0000
Gazaee,d,20081122,000000,321.66,321.66,321.54,321.54,47097, 0000
Gazaee,d,20081123,000000,321.54,321.63,321.54,321.63,49535, 0000
Gazaee,d,20081124,000000,321.63,321.63,310.88,310.88,453757, 0000
Gazaee,d,20081125,000000,310.88,310.88,309.87,309.87,141448, 0000
Gazaee,d,20081126,000000,309.87,309.91,309.69,309.69,222767, 0000
Gazaee,d,20081129,000000,309.69,309.69,309.61,309.61,31065, 0000
Gazaee,d,20081130,000000,309.61,309.63,309.56,309.56,43353, 0000
Gazaee,d,20081201,000000,309.56,309.56,308.88,308.88,38693, 0000
Gazaee,d,20081202,000000,308.88,308.90,308.30,308.39,90901, 0000
Gazaee,d,20081203,000000,308.39,308.40,307.82,307.96,117349, 0000
Gazaee,d,20081206,000000,307.50,307.50,307.50,307.50,66300, 0000
Gazaee,d,20081207,000000,308.00,308.00,307.60,307.60,9083, 0000
Gazaee,d,20081208,000000,307.60,307.70,307.60,307.60,18150, 0000
Gazaee,d,20081210,000000,307.60,307.60,307.60,307.60,4019, 0000
Gazaee,d,20081213,000000,307.60,307.60,307.60,307.60,23770, 0000
Gazaee,d,20081214,000000,307.60,307.70,307.60,307.60,11500, 0000
Gazaee,d,20081215,000000,307.60,307.60,307.60,307.60,50111, 0000
Gazaee,d,20081216,000000,307.60,307.60,307.60,307.60,15514, 0000
Gazaee,d,20081220,000000,307.60,307.70,307.60,307.70,8749, 0000
Gazaee,d,20081221,000000,307.70,307.70,307.70,307.70,5000, 0000
Gazaee,d,20081222,000000,307.70,307.70,307.70,307.70,23500, 0000
Gazaee,d,20081223,000000,307.70,307.70,307.50,307.50,35277, 0000
Gazaee,d,20081224,000000,307.50,307.50,307.40,307.40,40153, 0000
Gazaee,d,20081227,000000,307.40,307.40,307.00,307.00,90015, 0000
Gazaee,d,20081228,000000,307.00,307.00,303.80,303.80,26613, 0000
Gazaee,d,20081229,000000,303.80,303.80,303.70,303.70,933828, 0000
Gazaee,d,20081230,000000,303.70,303.70,302.00,302.00,199937, 0000
Gazaee,d,20081231,000000,302.00,302.00,300.50,300.50,191000, 0000
Gazaee,d,20090103,000000,300.50,300.50,296.70,296.70,64419, 0000
Gazaee,d,20090104,000000,296.70,296.70,296.70,296.70,6659, 0000
Gazaee,d,20090105,000000,296.70,296.70,293.50,293.50,16136, 0000
Gazaee,d,20090110,000000,293.50,293.50,293.30,293.30,201783, 0000
Gazaee,d,20090111,000000,293.30,293.30,290.30,290.30,1537482, 0000
Gazaee,d,20090112,000000,290.30,290.30,290.30,290.30,3784, 0000
Gazaee,d,20090113,000000,290.30,290.30,290.10,290.10,41210, 0000
Gazaee,d,20090114,000000,290.10,290.10,289.90,289.90,31559, 0000
Gazaee,d,20090117,000000,289.90,289.90,289.90,289.90,8409, 0000
Gazaee,d,20090118,000000,289.90,289.90,289.80,289.80,88197, 0000
Gazaee,d,20090119,000000,289.80,290.40,289.30,290.40,243212, 0000
Gazaee,d,20090120,000000,290.40,292.60,289.90,292.60,150342, 0000
Gazaee,d,20090121,000000,292.60,292.60,289.90,289.90,1446168, 0000
Gazaee,d,20090124,000000,289.90,289.90,280.60,288.30,602861, 0000
Gazaee,d,20090125,000000,288.30,288.30,279.30,280.40,858198, 0000
Gazaee,d,20090126,000000,280.40,280.40,279.80,279.80,435061, 0000
Gazaee,d,20090127,000000,279.80,279.80,279.50,279.50,151390, 0000
Gazaee,d,20090128,000000,279.50,279.60,279.30,279.50,253867, 0000
Gazaee,d,20090131,000000,279.50,279.50,279.00,279.10,164680, 0000
Gazaee,d,20090201,000000,279.10,279.30,279.10,279.10,262197, 0000
Gazaee,d,20090202,000000,279.10,279.30,276.90,276.90,983006, 0000
Gazaee,d,20090203,000000,276.90,277.10,276.70,276.70,315702, 0000
Gazaee,d,20090204,000000,276.70,277.00,276.50,276.90,505829, 0000
Gazaee,d,20090207,000000,276.90,276.90,276.60,276.70,169503, 0000
Gazaee,d,20090208,000000,276.70,276.80,275.70,276.30,531602, 0000
Gazaee,d,20090209,000000,276.30,276.30,276.10,276.10,123551, 0000
Gazaee,d,20090211,000000,276.10,276.10,266.80,275.50,196448, 0000
Gazaee,d,20090214,000000,275.50,275.50,275.40,275.40,49509, 0000
Gazaee,d,20090215,000000,275.40,276.50,275.30,276.50,40698, 0000
Gazaee,d,20090217,000000,276.50,276.50,275.80,275.80,335057, 0000
Gazaee,d,20090218,000000,275.80,275.80,275.20,275.20,234436, 0000
Gazaee,d,20090221,000000,275.20,275.20,275.10,275.10,55064, 0000
Gazaee,d,20090222,000000,275.10,275.40,275.10,275.40,14175, 0000
Gazaee,d,20090223,000000,275.40,275.40,275.00,275.00,167891, 0000
Gazaee,d,20090225,000000,275.00,275.00,274.70,274.70,109352, 0000
Gazaee,d,20090228,000000,274.70,274.70,274.50,274.50,53437, 0000
Gazaee,d,20090301,000000,274.50,274.50,271.80,271.80,141684, 0000
Gazaee,d,20090302,000000,271.80,271.80,271.50,271.50,282015, 0000
Gazaee,d,20090303,000000,271.50,271.50,269.60,269.60,870501, 0000
Gazaee,d,20090304,000000,269.60,269.60,269.60,269.60,26123, 0000
Gazaee,d,20090307,000000,269.60,269.60,269.50,269.50,58157, 0000
Gazaee,d,20090308,000000,269.50,269.50,269.30,269.30,77897, 0000
Gazaee,d,20090309,000000,269.30,269.30,269.00,269.00,93262, 0000
Gazaee,d,20090310,000000,269.00,269.00,268.40,268.40,80770, 0000
Gazaee,d,20090311,000000,268.40,268.40,268.10,268.10,123191, 0000
Gazaee,d,20090314,000000,268.10,268.10,268.10,268.10,52396, 0000
Gazaee,d,20090316,000000,268.10,269.00,268.10,269.00,94663, 0000
Gazaee,d,20090317,000000,269.00,269.00,268.90,268.90,42992, 0000
Gazaee,d,20090318,000000,268.90,269.00,268.90,269.00,43048, 0000
Gazaee,d,20090325,000000,269.00,269.10,269.00,269.10,64108, 0000
Gazaee,d,20090328,000000,269.10,269.20,269.10,269.20,47834, 0000
Gazaee,d,20090329,000000,269.20,269.30,269.20,269.30,24155, 0000
Gazaee,d,20090330,000000,269.30,269.30,263.20,265.50,26485, 0000
Gazaee,d,20090331,000000,265.50,275.00,265.50,275.00,45856, 0000
Gazaee,d,20090404,000000,275.00,275.00,275.00,275.00,9738, 0000
Gazaee,d,20090405,000000,275.00,275.10,270.80,270.80,94933, 0000
Gazaee,d,20090406,000000,270.80,271.00,270.50,270.50,94971, 0000
Gazaee,d,20090407,000000,270.50,270.50,270.40,270.50,68702, 0000
Gazaee,d,20090408,000000,270.50,270.70,270.40,270.70,132983, 0000
Gazaee,d,20090411,000000,270.70,271.00,270.40,271.00,369050, 0000
Gazaee,d,20090412,000000,271.00,271.20,271.00,271.20,176363, 0000
Gazaee,d,20090413,000000,271.20,272.40,271.20,272.30,564985, 0000
Gazaee,d,20090414,000000,272.30,272.40,272.30,272.40,139575, 0000
Gazaee,d,20090415,000000,272.40,272.80,272.30,272.80,424217, 0000
Gazaee,d,20090418,000000,272.80,275.40,272.80,275.40,1905172, 0000
Gazaee,d,20090419,000000,275.40,275.40,272.40,275.40,114823, 0000
Gazaee,d,20090420,000000,275.40,275.60,275.30,275.60,468386, 0000
Gazaee,d,20090421,000000,275.60,275.90,275.60,275.90,78311, 0000
Gazaee,d,20090422,000000,275.90,276.10,275.90,275.90,114443, 0000
Gazaee,d,20090425,000000,275.90,276.10,275.90,276.10,131709, 0000
Gazaee,d,20090426,000000,276.10,276.70,276.10,276.70,137263, 0000
Gazaee,d,20090427,000000,276.70,276.70,276.30,276.30,106913, 0000
Gazaee,d,20090428,000000,276.30,277.70,276.30,277.70,619885, 0000
Gazaee,d,20090429,000000,277.70,277.70,276.80,277.70,53283, 0000
Gazaee,d,20090502,000000,277.70,277.80,277.70,277.80,57630, 0000
Gazaee,d,20090503,000000,277.80,279.20,277.80,279.20,578523, 0000
Gazaee,d,20090504,000000,279.20,279.30,276.40,276.50,90155, 0000
Gazaee,d,20090505,000000,276.50,279.50,276.50,279.50,1238137, 0000
Gazaee,d,20090506,000000,279.50,281.80,279.50,281.80,980462, 0000
Gazaee,d,20090509,000000,281.80,283.20,281.80,283.20,438921, 0000
Gazaee,d,20090510,000000,283.20,283.70,283.20,283.70,125839, 0000
Gazaee,d,20090511,000000,283.70,284.20,283.70,284.20,566528, 0000
Gazaee,d,20090512,000000,284.20,284.40,283.70,283.90,103825, 0000
Gazaee,d,20090513,000000,283.90,285.30,283.90,285.30,967681, 0000
Gazaee,d,20090516,000000,285.30,285.90,285.30,285.90,54910, 0000
Gazaee,d,20090517,000000,285.90,286.40,285.90,286.40,44614, 0000
Gazaee,d,20090518,000000,286.40,289.50,286.40,289.50,2209686, 0000
Gazaee,d,20090519,000000,289.50,289.50,289.20,289.20,340422, 0000
Gazaee,d,20090520,000000,289.20,289.20,288.90,288.90,444372, 0000
Gazaee,d,20090523,000000,288.90,289.70,288.90,289.70,382856, 0000
Gazaee,d,20090524,000000,289.70,291.00,289.70,290.40,466348, 0000
Gazaee,d,20090525,000000,290.40,290.60,290.40,290.60,470302, 0000
Gazaee,d,20090526,000000,290.60,290.60,290.20,290.20,335466, 0000
Gazaee,d,20090527,000000,290.20,290.30,290.10,290.10,58177, 0000
Gazaee,d,20090530,000000,290.10,294.50,290.10,294.50,417411, 0000
Gazaee,d,20090531,000000,294.50,311.80,294.50,311.70,576277, 0000
Gazaee,d,20090601,000000,311.70,313.40,311.70,313.40,370998, 0000
Gazaee,d,20090602,000000,313.40,315.30,313.40,315.30,482740, 0000
Gazaee,d,20090603,000000,315.30,316.50,315.30,316.50,464767, 0000
Gazaee,d,20090606,000000,316.50,316.50,316.30,316.30,677331, 0000
Gazaee,d,20090607,000000,316.30,316.90,316.30,316.90,146016, 0000
Gazaee,d,20090608,000000,316.90,317.10,316.90,317.10,68880, 0000
Gazaee,d,20090609,000000,317.10,317.10,315.80,315.80,374699, 0000
Gazaee,d,20090610,000000,315.80,315.80,315.70,315.80,60103, 0000
Gazaee,d,20090613,000000,315.80,315.90,315.80,315.80,179785, 0000
Gazaee,d,20090614,000000,315.80,317.00,315.50,317.00,280992, 0000
Gazaee,d,20090615,000000,317.00,317.50,316.90,317.50,536264, 0000
Gazaee,d,20090616,000000,317.50,318.00,317.50,317.80,48187, 0000
Gazaee,d,20090617,000000,317.80,317.90,317.70,317.70,45543, 0000
Gazaee,d,20090620,000000,317.70,319.70,317.70,317.70,13529, 0000
Gazaee,d,20090621,000000,317.70,317.80,317.70,317.80,95748, 0000
Gazaee,d,20090622,000000,317.80,319.50,317.80,319.40,630116, 0000
Gazaee,d,20090623,000000,319.40,319.40,319.30,319.30,70804, 0000
Gazaee,d,20090624,000000,319.30,319.30,319.10,319.10,53844, 0000
Gazaee,d,20090627,000000,319.10,319.20,319.10,319.20,55231, 0000
Gazaee,d,20090628,000000,319.20,319.90,319.20,319.90,525343, 0000
Gazaee,d,20090629,000000,319.90,320.50,319.90,320.50,911190, 0000
Gazaee,d,20090630,000000,320.50,321.30,320.50,321.10,233567, 0000
Gazaee,d,20090701,000000,321.10,321.10,319.00,319.30,1026171, 0000
Gazaee,d,20090704,000000,319.30,320.10,319.30,320.10,228220, 0000
Gazaee,d,20090705,000000,320.10,320.40,320.10,320.40,356483, 0000
Gazaee,d,20090707,000000,320.40,320.80,320.40,320.70,251634, 0000
Gazaee,d,20090711,000000,320.70,320.90,320.70,320.90,197779, 0000
Gazaee,d,20090712,000000,320.90,324.20,320.90,324.20,40608, 0000
Gazaee,d,20090713,000000,324.20,324.50,321.40,321.90,308109, 0000
Gazaee,d,20090714,000000,321.90,322.00,321.10,321.10,635014, 0000
Gazaee,d,20090715,000000,321.10,321.50,321.10,321.40,106672, 0000
Gazaee,d,20090718,000000,321.40,321.80,321.40,321.80,55630, 0000
Gazaee,d,20090719,000000,321.80,321.80,321.80,321.80,94110, 0000
Gazaee,d,20090721,000000,321.80,322.60,321.80,322.60,105379, 0000
Gazaee,d,20090722,000000,322.60,322.70,322.50,322.60,98070, 0000
Gazaee,d,20090725,000000,322.60,323.60,322.60,323.50,43303, 0000
Gazaee,d,20090726,000000,323.50,324.50,323.50,323.50,311266, 0000
Gazaee,d,20090727,000000,323.50,324.00,323.40,323.40,305441, 0000
Gazaee,d,20090728,000000,323.40,323.60,323.40,323.50,38999, 0000
Gazaee,d,20090729,000000,323.50,323.70,323.50,323.70,102591, 0000
Gazaee,d,20090801,000000,323.70,323.70,323.60,323.70,41723, 0000
Gazaee,d,20090802,000000,323.70,323.70,323.70,323.70,97056, 0000
Gazaee,d,20090803,000000,323.70,324.10,323.10,323.10,637580, 0000
Gazaee,d,20090804,000000,323.10,323.10,322.80,322.80,57056, 0000
Gazaee,d,20090805,000000,322.80,324.10,322.80,322.90,104962, 0000
Gazaee,d,20090808,000000,322.90,324.30,322.90,324.30,265953, 0000
Gazaee,d,20090809,000000,324.30,324.30,323.40,323.50,196186, 0000
Gazaee,d,20090810,000000,323.50,323.50,323.40,323.40,42472, 0000
Gazaee,d,20090811,000000,323.40,323.60,323.40,323.60,105806, 0000
Gazaee,d,20090812,000000,323.60,324.10,323.60,324.10,259364, 0000
Gazaee,d,20090815,000000,324.10,324.80,324.10,324.80,366893, 0000
Gazaee,d,20090816,000000,324.80,324.90,324.50,324.60,168608, 0000
Gazaee,d,20090817,000000,324.60,325.70,324.60,325.70,543092, 0000
Gazaee,d,20090818,000000,325.70,326.60,325.70,326.60,450599, 0000
Gazaee,d,20090819,000000,326.60,328.20,326.60,327.90,1083480, 0000
Gazaee,d,20090822,000000,327.90,328.20,327.90,328.00,287113, 0000
Gazaee,d,20090823,000000,328.00,328.30,327.40,327.40,613225, 0000
Gazaee,d,20090824,000000,327.40,328.20,327.40,328.20,486867, 0000
Gazaee,d,20090825,000000,328.20,328.40,328.20,328.40,142491, 0000
Gazaee,d,20090826,000000,328.40,328.50,328.40,328.50,81859, 0000
Gazaee,d,20090829,000000,328.50,328.80,328.50,328.50,268983, 0000
Gazaee,d,20090830,000000,328.50,328.70,328.30,328.30,1213863, 0000
Gazaee,d,20090831,000000,328.30,328.30,327.80,327.80,97991, 0000
Gazaee,d,20090901,000000,327.80,328.40,327.20,327.20,1522297, 0000
Gazaee,d,20090902,000000,327.20,327.40,327.20,327.40,418622, 0000
Gazaee,d,20090905,000000,327.40,327.40,327.30,327.40,261257, 0000
Gazaee,d,20090906,000000,327.40,329.00,327.40,329.00,409339, 0000
Gazaee,d,20090907,000000,329.00,330.30,329.00,330.30,708852, 0000
Gazaee,d,20090908,000000,330.30,330.30,330.00,330.20,177546, 0000
Gazaee,d,20090909,000000,330.20,332.60,330.20,332.60,351726, 0000
Gazaee,d,20090912,000000,332.60,332.60,332.60,332.60,16400, 0000
Gazaee,d,20090913,000000,332.60,333.00,332.60,333.00,162196, 0000
Gazaee,d,20090914,000000,333.00,333.20,333.00,333.20,120689, 0000
Gazaee,d,20090915,000000,333.20,333.60,333.10,333.20,184545, 0000
Gazaee,d,20090916,000000,333.20,333.40,333.20,333.40,85633, 0000
Gazaee,d,20090919,000000,333.40,336.20,333.40,336.20,6381844, 0000
Gazaee,d,20090920,000000,336.20,336.20,336.20,336.20,0, 0000
Gazaee,d,20090921,000000,336.20,337.80,336.20,337.80,564325, 0000
Gazaee,d,20090922,000000,337.80,338.40,337.80,338.40,1249312, 0000
Gazaee,d,20090923,000000,338.40,338.70,338.40,338.70,226487, 0000
Gazaee,d,20090926,000000,338.70,339.20,338.70,339.20,675629, 0000
Gazaee,d,20090927,000000,339.20,339.90,339.10,339.90,267026, 0000
Gazaee,d,20090928,000000,339.90,340.40,339.90,340.30,187662, 0000
Gazaee,d,20090929,000000,340.30,340.50,340.30,340.50,185678, 0000
Gazaee,d,20090930,000000,340.50,340.90,340.50,340.90,104335, 0000
Gazaee,d,20091003,000000,340.90,342.00,340.90,342.00,381266, 0000
Gazaee,d,20091004,000000,342.00,343.60,342.00,343.60,415505, 0000
Gazaee,d,20091005,000000,343.60,344.50,343.60,344.50,465488, 0000
Gazaee,d,20091006,000000,344.50,345.00,344.50,345.00,223237, 0000
Gazaee,d,20091007,000000,345.00,346.10,345.00,346.10,178123, 0000
Gazaee,d,20091010,000000,346.10,347.20,346.10,347.20,362687, 0000
Gazaee,d,20091011,000000,347.20,347.60,346.90,347.60,213992, 0000
Gazaee,d,20091012,000000,347.60,348.00,347.60,348.00,102561, 0000
Gazaee,d,20091013,000000,348.00,349.00,348.00,349.00,227979, 0000
Gazaee,d,20091017,000000,349.00,350.30,349.00,349.90,585074, 0000
Gazaee,d,20091018,000000,349.90,351.00,349.90,351.00,398660, 0000
Gazaee,d,20091019,000000,351.00,352.90,351.00,352.90,305779, 0000
Gazaee,d,20091020,000000,352.90,354.40,352.90,354.40,244597, 0000
Gazaee,d,20091021,000000,354.40,355.70,354.40,355.70,219350, 0000
Gazaee,d,20091024,000000,355.70,356.60,355.40,355.40,753999, 0000
Gazaee,d,20091025,000000,355.40,356.70,355.40,356.70,294060, 0000
Gazaee,d,20091026,000000,356.70,357.60,356.70,357.60,244293, 0000
Gazaee,d,20091027,000000,357.60,358.00,357.60,358.00,59927, 0000
Gazaee,d,20091028,000000,358.00,359.50,358.00,359.50,462531, 0000
Gazaee,d,20091031,000000,359.50,360.70,359.50,360.70,229929, 0000
Gazaee,d,20091101,000000,360.70,361.60,360.50,360.50,451091, 0000
Gazaee,d,20091102,000000,360.50,363.80,360.50,363.80,1239426, 0000
Gazaee,d,20091103,000000,363.80,367.10,363.80,367.10,1151561, 0000
Gazaee,d,20091104,000000,367.10,369.50,367.10,369.10,918963, 0000
Gazaee,d,20091107,000000,369.10,381.50,369.10,381.40,419907, 0000
Gazaee,d,20091108,000000,381.40,381.40,380.40,380.60,221803, 0000
Gazaee,d,20091109,000000,380.60,383.90,380.60,383.90,715101, 0000
Gazaee,d,20091110,000000,383.90,385.30,383.90,385.20,1594894, 0000
Gazaee,d,20091111,000000,385.20,386.40,385.20,386.40,310300, 0000
Gazaee,d,20091114,000000,386.40,388.00,386.40,388.00,139577, 0000
Gazaee,d,20091115,000000,388.00,390.00,388.00,390.00,431447, 0000
Gazaee,d,20091116,000000,390.00,391.20,390.00,391.20,169596, 0000
Gazaee,d,20091117,000000,391.20,393.00,391.20,393.00,243725, 0000
Gazaee,d,20091118,000000,393.00,395.80,393.00,395.80,595644, 0000
Gazaee,d,20091121,000000,395.80,399.50,395.80,399.50,898993, 0000
Gazaee,d,20091122,000000,399.50,404.10,399.50,404.10,4596783, 0000
Gazaee,d,20091123,000000,404.10,409.90,396.20,396.20,1074853, 0000
Gazaee,d,20091124,000000,396.20,396.60,396.00,396.60,425137, 0000
Gazaee,d,20091125,000000,396.60,397.40,396.60,397.20,315304, 0000
Gazaee,d,20091129,000000,397.20,401.80,397.20,401.80,3586434, 0000
Gazaee,d,20091130,000000,401.80,401.80,400.30,400.40,3985447, 0000
Gazaee,d,20091201,000000,400.40,400.40,397.30,397.30,1123349, 0000
Gazaee,d,20091202,000000,397.30,399.40,396.90,399.40,1370518, 0000
Gazaee,d,20091205,000000,399.40,401.10,399.40,401.10,584004, 0000
Gazaee,d,20091207,000000,401.10,401.40,401.10,401.40,264654, 0000
Gazaee,d,20091208,000000,401.40,401.40,399.70,399.90,516659, 0000
Gazaee,d,20091209,000000,399.90,399.90,397.80,397.80,561462, 0000
Gazaee,d,20091212,000000,397.80,397.80,396.20,396.20,510596, 0000
Gazaee,d,20091213,000000,396.20,396.30,393.40,393.40,913287, 0000
Gazaee,d,20091214,000000,393.40,393.40,392.00,392.00,419717, 0000
Gazaee,d,20091215,000000,392.00,392.00,387.30,387.30,1153589, 0000
Gazaee,d,20091216,000000,387.30,387.30,382.70,382.70,1474708, 0000
Gazaee,d,20091219,000000,382.70,382.70,382.40,382.40,111303, 0000
Gazaee,d,20091220,000000,382.40,382.70,382.30,382.30,100762, 0000
Gazaee,d,20091221,000000,382.30,382.40,382.10,382.20,94868, 0000
Gazaee,d,20091222,000000,382.20,382.20,381.70,381.70,89038, 0000
Gazaee,d,20091223,000000,381.70,381.70,381.50,381.50,30499, 0000
Gazaee,d,20091228,000000,381.50,381.50,380.90,380.90,233221, 0000
Gazaee,d,20091229,000000,380.90,380.90,380.00,380.00,156421, 0000
Gazaee,d,20091230,000000,380.00,380.00,379.60,379.60,228471, 0000
Gazaee,d,20100102,000000,379.60,379.80,379.60,379.60,202587, 0000
Gazaee,d,20100103,000000,379.60,379.70,379.50,379.60,154118, 0000
Gazaee,d,20100104,000000,379.60,380.80,379.60,380.60,463700, 0000
Gazaee,d,20100105,000000,380.60,381.00,380.60,381.00,334824, 0000
Gazaee,d,20100106,000000,381.00,381.30,380.90,381.00,377936, 0000
Gazaee,d,20100109,000000,381.00,381.70,381.00,381.70,306439, 0000
Gazaee,d,20100110,000000,381.70,381.80,381.70,381.70,93862, 0000
Gazaee,d,20100111,000000,381.70,381.80,381.40,381.80,416959, 0000
Gazaee,d,20100112,000000,381.80,383.20,381.80,383.20,539774, 0000
Gazaee,d,20100113,000000,383.20,388.40,383.00,388.40,1421173, 0000
Gazaee,d,20100116,000000,388.40,392.70,388.40,392.40,2106585, 0000
Gazaee,d,20100117,000000,392.40,392.40,392.40,392.40,292428, 0000
Gazaee,d,20100118,000000,392.40,392.40,392.10,392.10,1907828, 0000
Gazaee,d,20100119,000000,392.10,392.10,391.80,391.80,131023, 0000
Gazaee,d,20100120,000000,391.80,392.40,391.60,392.20,747525, 0000
Gazaee,d,20100123,000000,392.20,393.00,392.20,392.90,298081, 0000
Gazaee,d,20100124,000000,392.90,393.30,392.50,392.60,216551, 0000
Gazaee,d,20100125,000000,392.60,395.50,392.60,395.50,802357, 0000
Gazaee,d,20100126,000000,395.50,398.60,395.50,398.60,734735, 0000
Gazaee,d,20100127,000000,398.60,401.50,398.60,401.50,740474, 0000
Gazaee,d,20100130,000000,401.50,403.90,401.50,403.90,844629, 0000
Gazaee,d,20100131,000000,403.90,405.40,403.70,405.40,769498, 0000
Gazaee,d,20100201,000000,405.40,409.60,405.40,409.40,1128120, 0000
Gazaee,d,20100202,000000,409.40,410.00,409.30,409.90,271306, 0000
Gazaee,d,20100203,000000,409.90,410.20,409.80,409.80,197304, 0000
Gazaee,d,20100206,000000,409.80,410.30,409.80,410.30,178474, 0000
Gazaee,d,20100207,000000,410.30,411.00,410.30,410.90,164761, 0000
Gazaee,d,20100208,000000,410.90,413.00,410.90,413.00,474605, 0000
Gazaee,d,20100209,000000,413.00,414.90,413.00,414.90,395989, 0000
Gazaee,d,20100210,000000,414.90,416.00,414.90,416.00,279905, 0000
Gazaee,d,20100214,000000,416.00,416.30,416.00,416.20,94903, 0000
Gazaee,d,20100216,000000,416.20,421.10,416.00,421.10,1142217, 0000
Gazaee,d,20100217,000000,421.10,426.50,421.10,426.50,1120506, 0000
Gazaee,d,20100220,000000,426.50,426.70,426.50,426.70,688699, 0000
Gazaee,d,20100221,000000,426.70,430.10,426.60,430.10,1119185, 0000
Gazaee,d,20100222,000000,430.10,457.60,429.60,457.60,54413331, 0000
Gazaee,d,20100223,000000,457.60,457.60,450.00,450.10,1094868, 0000
Gazaee,d,20100224,000000,450.10,450.10,449.60,449.60,101298, 0000
Gazaee,d,20100227,000000,449.60,449.80,448.90,448.90,165765, 0000
Gazaee,d,20100228,000000,448.90,449.20,448.80,449.20,36140, 0000
Gazaee,d,20100301,000000,449.20,449.20,448.10,448.10,937664, 0000
Gazaee,d,20100302,000000,448.10,448.40,447.30,447.30,595359, 0000
Gazaee,d,20100303,000000,447.30,447.30,445.40,445.40,539945, 0000
Gazaee,d,20100306,000000,445.40,449.80,445.40,449.50,666115, 0000
Gazaee,d,20100307,000000,449.50,450.20,448.70,450.20,923574, 0000
Gazaee,d,20100308,000000,450.20,450.40,449.90,450.00,243994, 0000
Gazaee,d,20100309,000000,450.00,453.70,450.00,453.70,619092, 0000
Gazaee,d,20100310,000000,453.70,453.70,453.30,453.50,235405, 0000
Gazaee,d,20100313,000000,453.50,453.50,453.20,453.30,217737, 0000
Gazaee,d,20100314,000000,453.30,454.00,453.30,454.00,173896, 0000
Gazaee,d,20100315,000000,454.00,456.80,454.00,456.70,890034, 0000
Gazaee,d,20100316,000000,456.70,456.70,455.60,455.60,264467, 0000
Gazaee,d,20100317,000000,455.60,455.60,455.30,455.30,172847, 0000
Gazaee,d,20100327,000000,455.30,455.50,449.80,449.80,144010, 0000
Gazaee,d,20100328,000000,449.80,450.20,444.20,445.40,6604763, 0000
Gazaee,d,20100329,000000,445.40,451.30,445.40,451.30,514102, 0000
Gazaee,d,20100330,000000,451.30,451.30,445.60,445.60,2472023, 0000
Gazaee,d,20100331,000000,445.60,445.60,445.40,445.40,713177, 0000
Gazaee,d,20100403,000000,445.40,446.30,445.40,446.30,803782, 0000
Gazaee,d,20100404,000000,446.30,452.40,446.30,452.40,1779371, 0000
Gazaee,d,20100405,000000,452.40,452.60,452.00,452.00,565962, 0000
Gazaee,d,20100406,000000,452.00,453.40,452.00,453.40,601194, 0000
Gazaee,d,20100407,000000,453.40,456.50,453.40,456.50,832299, 0000
Gazaee,d,20100410,000000,456.50,462.50,456.50,462.50,2598365, 0000
Gazaee,d,20100411,000000,462.50,468.70,462.50,468.30,3432652, 0000
Gazaee,d,20100412,000000,468.30,477.50,468.30,477.40,2488361, 0000
Gazaee,d,20100413,000000,477.40,484.30,477.40,484.30,2943876, 0000
Gazaee,d,20100414,000000,484.30,484.40,478.40,478.50,1661042, 0000
Gazaee,d,20100417,000000,478.50,478.50,477.10,477.50,496764, 0000
Gazaee,d,20100418,000000,477.50,477.50,476.50,477.00,363246, 0000
Gazaee,d,20100419,000000,477.00,477.00,471.20,471.20,1924430, 0000
Gazaee,d,20100420,000000,471.20,471.20,471.00,471.00,117730, 0000
Gazaee,d,20100421,000000,471.00,471.10,469.10,469.10,392305, 0000
Gazaee,d,20100424,000000,469.10,469.10,466.70,466.70,481181, 0000
Gazaee,d,20100425,000000,466.70,466.70,465.10,465.10,374759, 0000
Gazaee,d,20100426,000000,465.10,465.30,464.80,464.80,229802, 0000
Gazaee,d,20100427,000000,464.80,464.80,464.10,464.10,339698, 0000
Gazaee,d,20100428,000000,464.10,467.30,464.10,467.30,618017, 0000
Gazaee,d,20100501,000000,467.30,469.00,467.30,469.00,287266, 0000
Gazaee,d,20100502,000000,469.00,469.80,469.00,469.50,670019, 0000
Gazaee,d,20100503,000000,469.50,469.70,468.00,468.00,531941, 0000
Gazaee,d,20100504,000000,468.00,468.00,465.30,467.80,299826, 0000
Gazaee,d,20100505,000000,467.80,467.80,464.50,465.00,688946, 0000
Gazaee,d,20100508,000000,465.00,465.40,465.00,465.40,237453, 0000
Gazaee,d,20100509,000000,465.40,466.10,465.40,466.10,593309, 0000
Gazaee,d,20100510,000000,466.10,468.50,466.10,468.40,491245, 0000
Gazaee,d,20100511,000000,468.40,469.50,468.40,469.50,151121, 0000
Gazaee,d,20100512,000000,469.50,481.10,469.40,481.00,881644, 0000
Gazaee,d,20100515,000000,481.00,481.80,479.90,479.90,657256, 0000
Gazaee,d,20100516,000000,479.90,482.80,479.90,482.40,392413, 0000
Gazaee,d,20100518,000000,482.40,484.40,482.40,484.00,584884, 0000
Gazaee,d,20100519,000000,484.00,487.10,484.00,487.00,270941, 0000
Gazaee,d,20100522,000000,487.00,490.00,487.00,490.00,870200, 0000
Gazaee,d,20100523,000000,490.00,492.60,490.00,492.40,1132943, 0000
Gazaee,d,20100524,000000,492.40,495.00,492.40,495.00,1493672, 0000
Gazaee,d,20100525,000000,495.00,495.40,494.80,494.80,1174731, 0000
Gazaee,d,20100526,000000,494.80,495.70,494.80,495.20,1994978, 0000
Gazaee,d,20100529,000000,495.20,495.20,494.20,494.20,498778, 0000
Gazaee,d,20100530,000000,494.20,494.20,487.30,487.30,892981, 0000
Gazaee,d,20100531,000000,487.30,488.50,487.30,488.50,1031520, 0000
Gazaee,d,20100601,000000,488.50,488.70,488.50,488.70,245902, 0000
Gazaee,d,20100602,000000,488.70,488.90,488.50,488.90,530192, 0000
Gazaee,d,20100606,000000,488.90,489.00,488.70,489.00,370076, 0000
Gazaee,d,20100607,000000,489.00,489.00,486.40,486.40,759070, 0000
Gazaee,d,20100608,000000,486.40,486.40,485.90,485.90,352296, 0000
Gazaee,d,20100609,000000,485.90,485.90,484.70,484.80,292019, 0000
Gazaee,d,20100612,000000,484.80,484.80,483.30,483.30,297760, 0000
Gazaee,d,20100613,000000,483.30,483.70,482.30,482.30,656651, 0000
Gazaee,d,20100614,000000,482.30,482.30,481.70,482.20,956989, 0000
Gazaee,d,20100615,000000,482.20,484.30,482.10,484.30,6678991, 0000
Gazaee,d,20100616,000000,484.30,485.10,484.30,485.10,471658, 0000
Gazaee,d,20100619,000000,485.10,486.60,485.10,486.40,522730, 0000
Gazaee,d,20100620,000000,486.40,488.70,486.40,488.70,984707, 0000
Gazaee,d,20100621,000000,488.70,489.10,488.70,489.00,208728, 0000
Gazaee,d,20100622,000000,489.00,491.30,489.00,491.30,691755, 0000
Gazaee,d,20100623,000000,491.30,492.80,491.30,492.70,656068, 0000
Gazaee,d,20100627,000000,492.70,493.70,492.70,493.70,142380, 0000
Gazaee,d,20100628,000000,493.70,494.60,493.70,494.60,217235, 0000
Gazaee,d,20100629,000000,494.60,496.20,494.60,496.20,325849, 0000
Gazaee,d,20100630,000000,496.20,497.10,496.20,497.10,137522, 0000
Gazaee,d,20100703,000000,497.10,500.00,497.10,500.00,1029957, 0000
Gazaee,d,20100704,000000,500.00,501.30,500.00,500.20,1117560, 0000
Gazaee,d,20100705,000000,500.20,501.80,500.20,501.80,338181, 0000
Gazaee,d,20100706,000000,501.80,502.80,501.80,502.80,428329, 0000
Gazaee,d,20100707,000000,502.80,504.50,502.80,504.50,513428, 0000
Gazaee,d,20100711,000000,504.50,507.80,504.50,507.80,468540, 0000
Gazaee,d,20100712,000000,507.80,513.20,507.80,513.20,637445, 0000
Gazaee,d,20100713,000000,513.20,514.50,513.20,514.50,81783, 0000
Gazaee,d,20100714,000000,514.50,515.60,514.50,515.60,271383, 0000
Gazaee,d,20100717,000000,515.60,515.80,515.40,515.60,117386, 0000
Gazaee,d,20100718,000000,515.60,524.40,515.40,524.40,575431, 0000
Gazaee,d,20100719,000000,524.40,525.50,524.20,525.50,312545, 0000
Gazaee,d,20100720,000000,525.50,537.90,525.50,537.90,2164798, 0000
Gazaee,d,20100721,000000,537.90,539.40,537.90,539.30,193402, 0000
Gazaee,d,20100724,000000,539.30,541.70,539.30,541.70,1263983, 0000
Gazaee,d,20100725,000000,541.70,543.30,541.70,543.30,416244, 0000
Gazaee,d,20100726,000000,543.30,545.70,543.30,545.70,726029, 0000
Gazaee,d,20100728,000000,545.70,546.50,545.70,546.50,203851, 0000
Gazaee,d,20100731,000000,546.50,547.10,545.60,545.70,619428, 0000
Gazaee,d,20100801,000000,545.70,546.70,545.70,546.70,540708, 0000
Gazaee,d,20100802,000000,546.70,549.30,546.70,549.30,375025, 0000
Gazaee,d,20100803,000000,549.30,550.80,549.30,550.50,547355, 0000
Gazaee,d,20100804,000000,550.50,550.80,549.70,550.80,4078683, 0000
Gazaee,d,20100807,000000,550.80,554.60,550.80,554.50,1554081, 0000
Gazaee,d,20100808,000000,554.50,555.80,554.50,555.80,918209, 0000
Gazaee,d,20100809,000000,555.80,558.10,555.80,557.70,843722, 0000
Gazaee,d,20100810,000000,557.70,560.50,557.70,559.80,2122727, 0000
Gazaee,d,20100811,000000,559.80,562.50,559.80,560.90,1925173, 0000
Gazaee,d,20100814,000000,560.90,562.40,560.30,560.30,943110, 0000
Gazaee,d,20100815,000000,560.30,560.70,559.60,559.60,1275580, 0000
Gazaee,d,20100816,000000,559.60,561.80,559.40,561.80,1374203, 0000
Gazaee,d,20100817,000000,561.80,564.80,561.80,564.80,1318722, 0000
Gazaee,d,20100818,000000,564.80,566.10,564.20,564.90,1501873, 0000
Gazaee,d,20100821,000000,564.90,566.70,564.80,564.80,904109, 0000
Gazaee,d,20100822,000000,564.80,569.90,564.80,569.90,2775967, 0000
Gazaee,d,20100823,000000,569.90,574.00,569.90,574.00,1021022, 0000
Gazaee,d,20100824,000000,574.00,574.70,574.00,574.60,1660870, 0000
Gazaee,d,20100825,000000,574.60,575.60,574.60,575.40,853170, 0000
Gazaee,d,20100828,000000,575.40,577.60,575.40,576.30,2211488, 0000
Gazaee,d,20100829,000000,576.30,581.00,576.30,581.00,3299294, 0000
Gazaee,d,20100830,000000,581.00,584.60,581.00,584.60,1447839, 0000
Gazaee,d,20100831,000000,584.60,585.20,584.60,585.00,1470106, 0000
Gazaee,d,20100904,000000,585.00,588.60,585.00,588.60,9819403, 0000
Gazaee,d,20100905,000000,588.60,597.00,588.60,597.00,8136719, 0000
Gazaee,d,20100906,000000,597.00,608.20,597.00,608.10,5897613, 0000
Gazaee,d,20100907,000000,608.10,610.00,608.10,610.00,2103127, 0000
Gazaee,d,20100908,000000,610.00,614.00,610.00,614.00,4553903, 0000
Gazaee,d,20100912,000000,614.00,620.40,614.00,620.40,2873586, 0000
Gazaee,d,20100913,000000,620.40,626.30,620.40,626.30,7280683, 0000
Gazaee,d,20100914,000000,626.30,629.20,626.30,628.20,1817236, 0000
Gazaee,d,20100915,000000,628.20,631.40,628.20,631.40,1848719, 0000
Gazaee,d,20100918,000000,631.40,634.70,631.20,634.70,2042385, 0000
Gazaee,d,20100919,000000,634.70,636.20,633.70,636.20,1343750, 0000
Gazaee,d,20100920,000000,636.20,639.30,636.20,638.40,920204, 0000
Gazaee,d,20100921,000000,638.40,638.90,637.30,638.60,1137906, 0000
Gazaee,d,20100922,000000,638.60,645.90,638.60,645.90,3457466, 0000
Gazaee,d,20100925,000000,645.90,655.30,645.90,654.40,2046801, 0000
Gazaee,d,20100926,000000,654.40,664.20,654.40,663.40,1671996, 0000
Gazaee,d,20100927,000000,663.40,674.80,663.40,674.80,2321139, 0000
Gazaee,d,20100928,000000,674.80,685.60,674.80,685.60,1963974, 0000
Gazaee,d,20100929,000000,685.60,697.90,685.60,696.60,12866020, 0000
Gazaee,d,20101002,000000,696.60,696.70,695.00,695.00,1105305, 0000
Gazaee,d,20101003,000000,695.00,695.00,693.00,693.00,855154, 0000
Gazaee,d,20101005,000000,693.00,699.30,693.00,698.40,1027512, 0000
Gazaee,d,20101006,000000,698.40,700.50,698.40,700.10,1367840, 0000
Gazaee,d,20101009,000000,700.10,701.50,700.10,701.40,775539, 0000
Gazaee,d,20101010,000000,701.40,702.50,701.00,701.30,1133837, 0000
Gazaee,d,20101011,000000,701.30,710.80,700.70,710.00,1706954, 0000
Gazaee,d,20101012,000000,710.00,722.90,710.00,721.10,6668079, 0000
Gazaee,d,20101013,000000,721.10,721.10,705.40,705.60,2135716, 0000
Gazaee,d,20101016,000000,705.60,709.70,694.50,709.70,3656969, 0000
Gazaee,d,20101017,000000,709.70,710.00,707.40,707.40,1180310, 0000
Gazaee,d,20101018,000000,707.40,712.70,707.30,712.70,2375038, 0000
Gazaee,d,20101019,000000,712.70,720.50,712.70,719.10,1759896, 0000
Gazaee,d,20101020,000000,719.10,719.30,718.00,719.30,1398024, 0000
Gazaee,d,20101023,000000,719.30,720.00,718.50,717.20,852590, 0000
Gazaee,d,20101024,000000,717.20,719.10,717.20,718.10,613477, 0000
Gazaee,d,20101025,000000,718.10,718.10,716.20,716.20,719868, 0000
Gazaee,d,20101026,000000,716.20,716.20,715.20,715.20,329389, 0000
Gazaee,d,20101027,000000,715.20,715.20,714.70,714.70,358086, 0000
Gazaee,d,20101030,000000,714.70,715.10,714.70,715.10,274370, 0000
Gazaee,d,20101031,000000,715.10,715.10,714.40,714.40,515734, 0000
Gazaee,d,20101101,000000,714.40,714.40,713.20,713.20,286772, 0000
Gazaee,d,20101102,000000,713.20,713.20,713.10,713.20,284788, 0000
Gazaee,d,20101103,000000,713.20,713.20,697.90,698.20,499684, 0000
Gazaee,d,20101106,000000,698.20,698.20,685.10,685.20,2222216, 0000
Gazaee,d,20101107,000000,685.20,685.20,675.30,675.30,1105002, 0000
Gazaee,d,20101108,000000,675.30,675.30,667.20,667.40,1140167, 0000
Gazaee,d,20101109,000000,667.40,667.40,662.20,662.20,753125, 0000
Gazaee,d,20101110,000000,662.20,662.20,659.50,660.00,752071, 0000
Gazaee,d,20101113,000000,660.00,660.00,656.10,656.10,644865, 0000
Gazaee,d,20101114,000000,656.10,656.10,644.70,645.60,72117304, 0000
Gazaee,d,20101115,000000,645.60,645.60,645.20,645.20,319161, 0000
Gazaee,d,20101116,000000,645.20,645.20,643.50,643.50,525258, 0000
Gazaee,d,20101120,000000,643.50,643.50,642.00,642.00,317374, 0000
Gazaee,d,20101121,000000,642.00,642.00,634.60,634.60,1047653, 0000
Gazaee,d,20101122,000000,634.60,634.60,631.50,631.50,772306, 0000
Gazaee,d,20101123,000000,631.50,631.50,625.40,625.40,1199021, 0000
Gazaee,d,20101124,000000,625.40,625.40,622.20,622.50,660997, 0000
Gazaee,d,20101127,000000,622.50,622.50,621.20,621.20,1189246, 0000
Gazaee,d,20101128,000000,621.20,621.20,619.70,619.70,525863, 0000
Gazaee,d,20101129,000000,619.70,619.80,618.50,618.70,741363, 0000
Gazaee,d,20101130,000000,618.70,621.10,618.70,621.10,630813, 0000
Gazaee,d,20101201,000000,621.10,621.90,621.10,621.90,209391, 0000
Gazaee,d,20101204,000000,621.90,622.80,621.90,622.30,398290, 0000
Gazaee,d,20101205,000000,622.30,622.90,621.80,621.80,864279, 0000
Gazaee,d,20101206,000000,621.80,622.80,621.80,622.60,279010, 0000
Gazaee,d,20101207,000000,622.60,625.50,622.60,625.50,425624, 0000
Gazaee,d,20101208,000000,625.50,626.30,625.50,625.60,836604, 0000
Gazaee,d,20101211,000000,625.60,627.00,625.60,626.90,1082891, 0000
Gazaee,d,20101212,000000,626.90,627.00,624.40,624.40,628506, 0000
Gazaee,d,20101213,000000,624.40,624.80,624.40,624.80,405142, 0000
Gazaee,d,20101214,000000,624.80,626.20,624.80,625.20,782008, 0000
Gazaee,d,20101218,000000,625.20,625.80,623.90,623.90,662593, 0000
Gazaee,d,20101219,000000,623.90,625.60,622.90,625.60,940699, 0000
Gazaee,d,20101220,000000,625.60,628.10,625.60,628.00,794235, 0000
Gazaee,d,20101221,000000,628.00,628.20,627.70,628.10,558564, 0000
Gazaee,d,20101222,000000,628.10,628.30,628.10,628.20,209755, 0000
Gazaee,d,20101225,000000,628.20,628.20,626.90,627.40,953665, 0000
Gazaee,d,20101226,000000,627.40,629.50,627.40,629.50,1335988, 0000
Gazaee,d,20101227,000000,629.50,632.20,628.70,632.20,2711946, 0000
Gazaee,d,20101228,000000,632.20,632.20,631.70,631.70,720273, 0000
Gazaee,d,20101229,000000,631.70,632.10,631.20,631.80,680867, 0000
Gazaee,d,20110101,000000,631.80,633.10,631.40,633.00,468819, 0000
Gazaee,d,20110102,000000,633.00,633.00,632.10,632.10,392759, 0000
Gazaee,d,20110103,000000,632.10,632.20,629.50,629.50,739948, 0000
Gazaee,d,20110104,000000,629.50,629.50,624.50,626.00,1954790, 0000
Gazaee,d,20110105,000000,626.00,626.50,625.50,626.40,669634, 0000
Gazaee,d,20110108,000000,626.40,629.40,626.40,629.30,1110552, 0000
Gazaee,d,20110109,000000,629.30,634.40,629.30,634.40,1238243, 0000
Gazaee,d,20110110,000000,634.40,635.00,634.40,634.80,537082, 0000
Gazaee,d,20110111,000000,634.80,634.90,634.50,634.90,597637, 0000
Gazaee,d,20110112,000000,634.90,635.50,634.90,635.30,540289, 0000
Gazaee,d,20110115,000000,635.30,635.30,631.60,632.00,237561, 0000
Gazaee,d,20110116,000000,632.00,632.40,631.60,631.60,1280608, 0000
Gazaee,d,20110117,000000,631.60,631.60,630.40,630.40,703481, 0000
Gazaee,d,20110118,000000,630.40,630.50,629.40,629.90,578145, 0000
Gazaee,d,20110119,000000,629.90,630.00,627.00,627.00,1035471, 0000
Gazaee,d,20110122,000000,627.00,628.90,627.00,628.50,1132093, 0000
Gazaee,d,20110123,000000,628.50,629.70,628.50,629.50,1285010, 0000
Gazaee,d,20110124,000000,629.50,629.50,627.80,629.30,1997759, 0000
Gazaee,d,20110126,000000,629.30,632.10,629.30,632.10,792086, 0000
Gazaee,d,20110129,000000,632.10,637.20,632.10,637.20,1285083, 0000
Gazaee,d,20110130,000000,637.20,641.80,637.20,641.60,2401566, 0000
Gazaee,d,20110131,000000,641.60,643.70,641.60,643.50,2605277, 0000
Gazaee,d,20110201,000000,643.50,647.40,643.50,647.40,2112111, 0000
Gazaee,d,20110205,000000,647.40,652.30,647.40,652.30,1150119, 0000
Gazaee,d,20110206,000000,652.30,656.30,652.30,655.70,1322981, 0000
Gazaee,d,20110207,000000,655.70,661.60,655.70,661.60,2567552, 0000
Gazaee,d,20110208,000000,661.60,665.00,660.20,665.00,1702377, 0000
Gazaee,d,20110209,000000,665.00,671.10,664.10,670.80,1721267, 0000
Gazaee,d,20110212,000000,670.80,675.40,670.80,673.80,2135544, 0000
Gazaee,d,20110213,000000,673.80,673.80,672.50,672.90,600938, 0000
Gazaee,d,20110214,000000,672.90,673.30,672.40,672.40,342730, 0000
Gazaee,d,20110215,000000,672.40,673.00,671.70,671.70,532619, 0000
Gazaee,d,20110216,000000,671.70,671.70,669.40,669.40,873727, 0000
Gazaee,d,20110219,000000,669.40,705.90,668.50,693.00,1012986, 0000
Gazaee,d,20110220,000000,693.00,693.00,682.00,682.00,1399796, 0000
Gazaee,d,20110222,000000,682.00,682.00,679.30,679.30,588351, 0000
Gazaee,d,20110223,000000,679.30,679.30,675.50,675.50,533321, 0000
Gazaee,d,20110226,000000,675.50,675.50,673.50,673.50,358455, 0000
Gazaee,d,20110227,000000,673.50,673.50,672.50,672.70,299213, 0000
Gazaee,d,20110228,000000,672.70,672.70,668.60,668.60,619765, 0000
Gazaee,d,20110301,000000,668.60,668.60,665.30,665.30,330324, 0000
Gazaee,d,20110302,000000,665.30,665.30,663.00,663.00,572817, 0000
Gazaee,d,20110305,000000,663.00,663.00,660.20,660.20,1231160, 0000
Gazaee,d,20110306,000000,660.20,663.60,660.20,662.80,946783, 0000
Gazaee,d,20110307,000000,662.80,665.00,662.80,665.00,781211, 0000
Gazaee,d,20110308,000000,665.00,668.10,665.00,667.00,1371113, 0000
Gazaee,d,20110309,000000,667.00,667.00,663.20,663.20,555701, 0000
Gazaee,d,20110312,000000,663.20,663.40,661.10,661.10,707177, 0000
Gazaee,d,20110313,000000,661.10,661.10,659.90,659.90,621988, 0000
Gazaee,d,20110314,000000,659.90,661.10,659.90,660.90,520671, 0000
Gazaee,d,20110315,000000,660.90,663.20,660.90,663.10,722243, 0000
Gazaee,d,20110316,000000,663.10,665.10,663.10,665.10,1145017, 0000
Gazaee,d,20110319,000000,665.10,667.30,665.10,667.30,448862, 0000
Gazaee,d,20110326,000000,667.30,668.30,667.30,668.30,238181, 0000
Gazaee,d,20110327,000000,668.30,669.00,668.30,669.00,423509, 0000
Gazaee,d,20110328,000000,669.00,669.70,669.00,669.70,693157, 0000
Gazaee,d,20110329,000000,669.70,670.30,669.70,670.10,389385, 0000
Gazaee,d,20110330,000000,670.10,670.10,669.80,669.80,177884, 0000
Gazaee,d,20110403,000000,669.80,708.20,669.80,708.20,283640, 0000
Gazaee,d,20110404,000000,708.20,709.70,708.20,709.70,463477, 0000
Gazaee,d,20110405,000000,709.70,772.40,709.70,772.10,7397253, 0000
Gazaee,d,20110406,000000,772.10,775.00,772.10,774.50,1057035, 0000
Gazaee,d,20110409,000000,774.50,775.70,772.40,772.40,6745927, 0000
Gazaee,d,20110410,000000,772.40,772.60,772.20,772.60,370047, 0000
Gazaee,d,20110411,000000,772.60,772.60,751.70,751.70,2690405, 0000
Gazaee,d,20110412,000000,751.70,751.70,749.00,750.10,1687162, 0000
Gazaee,d,20110413,000000,750.10,750.20,747.80,747.80,728389, 0000
Gazaee,d,20110416,000000,747.80,748.20,747.10,748.10,2959153, 0000
Gazaee,d,20110417,000000,748.10,748.20,745.40,745.40,1051294, 0000
Gazaee,d,20110418,000000,745.40,745.40,737.80,737.90,1531227, 0000
Gazaee,d,20110419,000000,737.90,737.90,735.30,735.30,332990, 0000
Gazaee,d,20110420,000000,735.30,735.30,728.60,728.60,631608, 0000
Gazaee,d,20110423,000000,728.60,728.60,726.50,726.90,519471, 0000
Gazaee,d,20110424,000000,726.90,738.00,724.70,736.50,720702, 0000
Gazaee,d,20110425,000000,736.50,736.50,731.50,731.50,717106, 0000
Gazaee,d,20110426,000000,731.50,731.50,724.80,724.80,2011526, 0000
Gazaee,d,20110427,000000,724.80,724.80,720.00,720.00,983366, 0000
Gazaee,d,20110430,000000,720.00,720.00,712.00,712.00,1246418, 0000
Gazaee,d,20110501,000000,712.00,712.00,696.80,696.90,2677962, 0000
Gazaee,d,20110502,000000,696.90,697.50,696.00,697.00,1219516, 0000
Gazaee,d,20110503,000000,697.00,698.80,697.00,698.80,436892, 0000
Gazaee,d,20110504,000000,698.80,702.50,698.00,702.50,956926, 0000
Gazaee,d,20110508,000000,702.50,706.90,702.50,706.70,745310, 0000
Gazaee,d,20110509,000000,706.70,707.30,706.20,706.20,789360, 0000
Gazaee,d,20110510,000000,706.20,709.70,706.20,709.70,1783730, 0000
Gazaee,d,20110511,000000,709.70,709.70,707.50,708.60,1374355, 0000
Gazaee,d,20110514,000000,709.80,709.80,709.80,709.80,451934, 0000
Gazaee,d,20110515,000000,709.80,711.20,709.70,711.20,734290, 0000
Gazaee,d,20110516,000000,711.20,713.20,711.20,711.90,1763186, 0000
Gazaee,d,20110517,000000,711.90,711.90,706.20,706.20,641743, 0000
Gazaee,d,20110518,000000,706.20,706.20,704.40,704.40,354982, 0000
Gazaee,d,20110521,000000,704.40,704.40,702.70,702.70,441394, 0000
Gazaee,d,20110522,000000,702.70,702.70,701.30,701.30,276041, 0000
Gazaee,d,20110523,000000,701.30,702.40,699.90,699.90,357400, 0000
Gazaee,d,20110524,000000,699.90,699.90,697.30,697.30,641758, 0000
Gazaee,d,20110525,000000,697.30,697.30,691.70,691.90,1058745, 0000
Gazaee,d,20110528,000000,691.90,692.00,688.10,688.10,538063, 0000
Gazaee,d,20110529,000000,691.90,691.90,681.30,681.26,893207, 0000
Gazaee,d,20110530,000000,681.30,681.30,681.30,677.40,413231, 0000
Gazaee,d,20110531,000000,676.60,676.60,676.60,676.60,691664, 0000
Gazaee,d,20110601,000000,675.69,675.69,675.69,675.69,462412, 0000
Gazaee,d,20110606,000000,672.90,673.00,671.00,671.00,610423, 0000
Gazaee,d,20110607,000000,671.00,671.10,670.00,670.00,267053, 0000
Gazaee,d,20110608,000000,670.00,670.00,663.50,663.50,834503, 0000
Gazaee,d,20110611,000000,663.50,663.50,652.50,652.60,1701040, 0000
Gazaee,d,20110612,000000,652.60,652.60,651.20,651.20,382580, 0000
Gazaee,d,20110613,000000,651.20,654.50,651.20,651.60,932383, 0000
Gazaee,d,20110614,000000,651.60,652.30,651.60,652.00,210546, 0000
Gazaee,d,20110615,000000,652.00,653.60,652.00,653.60,306232, 0000
Gazaee,d,20110618,000000,653.60,656.00,653.60,656.00,341942, 0000
Gazaee,d,20110619,000000,656.00,657.20,656.00,656.80,253908, 0000
Gazaee,d,20110620,000000,656.80,657.50,656.80,657.50,234808, 0000
Gazaee,d,20110621,000000,657.50,682.50,657.50,681.10,1672339, 0000
Gazaee,d,20110622,000000,681.10,681.10,675.60,675.60,600305, 0000
Gazaee,d,20110625,000000,675.60,675.60,674.20,674.20,391270, 0000
Gazaee,d,20110626,000000,674.20,674.20,669.10,669.10,522391, 0000
Gazaee,d,20110627,000000,669.10,669.10,656.40,656.40,661941, 0000
Gazaee,d,20110628,000000,656.40,656.40,654.20,654.20,370741, 0000
Gazaee,d,20110629,000000,654.20,654.30,653.80,653.80,309222, 0000
Gazaee,d,20110702,000000,653.80,653.80,653.40,653.40,386121, 0000
Gazaee,d,20110703,000000,653.40,659.00,652.50,659.00,917031, 0000
Gazaee,d,20110704,000000,659.00,660.20,658.90,660.10,303262, 0000
Gazaee,d,20110705,000000,660.10,663.30,660.10,663.30,732593, 0000
Gazaee,d,20110706,000000,663.30,676.00,663.30,676.00,1472845, 0000
Gazaee,d,20110709,000000,676.00,684.10,676.00,684.10,1035664, 0000
Gazaee,d,20110710,000000,684.10,697.60,684.10,697.10,17202257, 0000
Gazaee,d,20110711,000000,697.10,707.20,697.10,707.20,1360354, 0000
Gazaee,d,20110712,000000,707.20,721.80,707.20,721.30,3592870, 0000
Gazaee,d,20110713,000000,721.30,721.60,721.00,721.10,394552, 0000
Gazaee,d,20110716,000000,721.10,721.50,721.10,721.50,97748, 0000
Gazaee,d,20110718,000000,721.50,737.50,721.20,737.50,320019, 0000
Gazaee,d,20110719,000000,737.50,737.50,723.80,723.80,1517695, 0000
Gazaee,d,20110720,000000,723.80,727.80,721.10,727.50,1041889, 0000
Gazaee,d,20110723,000000,727.50,727.60,727.40,727.60,88021, 0000
Gazaee,d,20110724,000000,727.60,729.90,727.60,729.90,506085, 0000
Gazaee,d,20110725,000000,729.90,736.40,729.50,734.90,503731, 0000
Gazaee,d,20110726,000000,734.90,735.60,734.90,735.60,431913, 0000
Gazaee,d,20110727,000000,735.60,735.60,732.60,732.60,561099, 0000
Gazaee,d,20110730,000000,732.60,733.10,732.60,733.00,613941, 0000
Gazaee,d,20110731,000000,733.00,733.00,732.20,732.20,307847, 0000
Gazaee,d,20110801,000000,732.20,732.20,727.10,727.10,410843, 0000
Gazaee,d,20110802,000000,727.10,727.10,726.70,726.70,218259, 0000
Gazaee,d,20110803,000000,726.70,727.10,726.50,726.70,333899, 0000
Gazaee,d,20110806,000000,726.70,727.20,726.70,727.00,380710, 0000
Gazaee,d,20110807,000000,727.00,727.00,725.20,725.20,335184, 0000
Gazaee,d,20110808,000000,725.20,725.20,723.30,723.40,272006, 0000
Gazaee,d,20110809,000000,723.40,723.40,715.00,715.00,985902, 0000
Gazaee,d,20110810,000000,715.00,715.00,706.90,706.90,1234184, 0000
Gazaee,d,20110813,000000,706.90,707.00,698.00,698.00,1313303, 0000
Gazaee,d,20110814,000000,698.00,698.00,696.60,696.60,770076, 0000
Gazaee,d,20110815,000000,696.60,710.30,696.60,710.20,25680732, 0000
Gazaee,d,20110816,000000,710.20,724.40,710.20,723.10,27427403, 0000
Gazaee,d,20110817,000000,723.10,738.00,723.10,737.70,1968425, 0000
Gazaee,d,20110820,000000,737.70,737.70,730.40,730.40,1144891, 0000
Gazaee,d,20110821,000000,730.40,732.20,729.80,732.20,557097, 0000
Gazaee,d,20110823,000000,732.20,736.80,732.20,736.80,918742, 0000
Gazaee,d,20110824,000000,736.80,739.60,736.00,739.60,981128, 0000
Gazaee,d,20110827,000000,739.60,745.40,739.60,745.40,3895018, 0000
Gazaee,d,20110828,000000,745.40,747.20,745.40,747.20,1072671, 0000
Gazaee,d,20110829,000000,747.20,752.70,747.20,752.70,1111681, 0000
Gazaee,d,20110830,000000,752.70,765.10,752.70,764.90,2097229, 0000
Gazaee,d,20110903,000000,764.90,770.40,764.90,770.40,1143903, 0000
Gazaee,d,20110904,000000,770.40,814.20,770.40,814.20,3705323, 0000
Gazaee,d,20110905,000000,814.20,818.30,814.20,818.20,1150488, 0000
Gazaee,d,20110906,000000,818.20,822.40,818.20,822.30,1142474, 0000
Gazaee,d,20110907,000000,822.30,840.80,822.30,840.20,28926526, 0000
Gazaee,d,20110910,000000,840.20,846.00,840.20,846.00,1466332, 0000
Gazaee,d,20110911,000000,846.00,857.10,846.00,857.10,3215605, 0000
Gazaee,d,20110912,000000,857.10,857.40,856.40,856.40,1265005, 0000
Gazaee,d,20110913,000000,856.40,866.70,856.40,863.00,31914194, 0000
Gazaee,d,20110914,000000,863.00,866.40,863.00,866.40,34255766, 0000
Gazaee,d,20110917,000000,866.40,866.90,853.70,853.70,2721373, 0000
Gazaee,d,20110918,000000,853.70,853.70,843.10,843.50,4063433, 0000
Gazaee,d,20110919,000000,843.50,847.40,837.50,841.30,2898295, 0000
Gazaee,d,20110920,000000,841.30,844.80,841.30,844.70,10135142, 0000
Gazaee,d,20110921,000000,844.70,858.70,844.70,858.70,2637814, 0000
Gazaee,d,20110925,000000,858.70,859.90,858.40,859.30,1546186, 0000
Gazaee,d,20110926,000000,859.30,859.30,854.60,855.40,1282698, 0000
Gazaee,d,20110927,000000,855.40,871.50,854.40,871.50,2485839, 0000
Gazaee,d,20110928,000000,871.50,878.40,871.50,878.40,1807947, 0000
Gazaee,d,20111001,000000,878.40,879.60,878.40,878.60,1049552, 0000
Gazaee,d,20111002,000000,878.60,878.80,859.70,859.70,5222911, 0000
Gazaee,d,20111003,000000,859.70,865.00,859.70,865.00,1607059, 0000
Gazaee,d,20111004,000000,865.00,865.00,863.90,863.90,1193317, 0000
Gazaee,d,20111005,000000,863.90,863.90,861.30,861.30,894722, 0000
Gazaee,d,20111008,000000,861.30,861.40,860.60,860.60,1044398, 0000
Gazaee,d,20111009,000000,860.60,860.60,857.90,857.90,1122472, 0000
Gazaee,d,20111010,000000,857.90,858.00,857.10,857.10,853744, 0000
Gazaee,d,20111011,000000,857.10,858.70,857.10,858.50,848637, 0000
Gazaee,d,20111012,000000,858.50,858.80,856.50,856.50,1135787, 0000
Gazaee,d,20111015,000000,856.50,856.70,841.30,841.30,1867362, 0000
Gazaee,d,20111016,000000,841.30,841.60,838.80,839.30,3926092, 0000
Gazaee,d,20111017,000000,839.30,839.30,833.40,833.40,4373796, 0000
Gazaee,d,20111018,000000,833.40,833.40,831.50,832.80,3903222, 0000
Gazaee,d,20111019,000000,832.80,832.80,831.60,832.00,3141703, 0000
Gazaee,d,20111022,000000,832.00,832.00,830.60,830.60,371445, 0000
Gazaee,d,20111023,000000,830.60,830.60,824.40,824.40,943748, 0000
Gazaee,d,20111024,000000,824.40,824.40,819.40,819.40,520631, 0000
Gazaee,d,20111025,000000,819.40,820.80,819.00,820.80,2937708, 0000
Gazaee,d,20111026,000000,820.80,836.90,820.80,836.80,1551863, 0000
Gazaee,d,20111029,000000,836.80,853.70,836.80,853.60,5908610, 0000
Gazaee,d,20111030,000000,853.60,871.00,853.60,869.60,3287144, 0000
Gazaee,d,20111031,000000,869.60,869.60,858.10,858.10,2079744, 0000
Gazaee,d,20111101,000000,858.10,858.10,842.40,850.30,2208915, 0000
Gazaee,d,20111102,000000,850.30,858.50,850.30,858.40,1368190, 0000
Gazaee,d,20111105,000000,858.40,858.40,845.70,845.70,2495935, 0000
Gazaee,d,20111106,000000,845.70,845.70,837.70,837.70,958404, 0000
Gazaee,d,20111108,000000,837.70,837.70,833.60,833.60,725857, 0000
Gazaee,d,20111109,000000,833.60,833.60,832.40,832.80,597543, 0000
Gazaee,d,20111112,000000,832.80,833.60,832.50,832.90,979049, 0000
Gazaee,d,20111113,000000,832.90,832.90,828.70,828.70,958656, 0000
Gazaee,d,20111114,000000,828.70,829.00,828.30,828.30,539383, 0000
Gazaee,d,20111116,000000,828.30,828.30,827.60,827.60,521566, 0000
Gazaee,d,20111119,000000,827.60,827.60,826.00,826.30,540290, 0000
Gazaee,d,20111120,000000,826.30,827.00,825.60,826.10,1356573, 0000
Gazaee,d,20111121,000000,826.10,826.10,822.10,822.10,841917, 0000
Gazaee,d,20111122,000000,822.10,822.20,806.40,806.40,1774839, 0000
Gazaee,d,20111123,000000,806.40,806.40,805.20,805.20,450080, 0000
Gazaee,d,20111126,000000,805.20,805.20,803.80,803.80,283577, 0000
Gazaee,d,20111127,000000,803.80,803.80,801.90,801.90,369491, 0000
Gazaee,d,20111128,000000,801.90,801.90,797.60,797.60,557214, 0000
Gazaee,d,20111129,000000,797.60,797.70,797.20,797.30,598045, 0000
Gazaee,d,20111130,000000,797.30,797.30,795.60,795.60,630509, 0000
Gazaee,d,20111203,000000,795.60,795.70,787.50,787.50,1410473, 0000
Gazaee,d,20111204,000000,787.50,797.50,787.50,797.50,1832561, 0000
Gazaee,d,20111207,000000,797.50,799.20,797.50,799.20,1020051, 0000
Gazaee,d,20111210,000000,799.20,801.40,799.20,801.20,646893, 0000
Gazaee,d,20111211,000000,801.20,802.30,801.20,801.20,1800948, 0000
Gazaee,d,20111212,000000,801.20,801.20,800.10,800.50,946656, 0000
Gazaee,d,20111213,000000,800.50,801.90,799.60,801.90,1462023, 0000
Gazaee,d,20111214,000000,801.90,808.80,801.90,808.80,2540237, 0000
Gazaee,d,20111217,000000,808.80,829.30,808.80,829.30,4572404, 0000
Gazaee,d,20111218,000000,829.30,847.20,829.30,847.20,1858410, 0000
Gazaee,d,20111219,000000,847.20,864.20,847.20,864.20,2151063, 0000
Gazaee,d,20111220,000000,864.20,886.60,864.20,885.70,9550333, 0000
Gazaee,d,20111221,000000,885.70,885.70,866.30,866.30,7509952, 0000
Gazaee,d,20111224,000000,866.30,867.50,856.90,856.90,5057260, 0000
Gazaee,d,20111225,000000,856.90,858.10,853.80,853.80,1614461, 0000
Gazaee,d,20111226,000000,853.80,853.80,840.80,840.80,3572961, 0000
Gazaee,d,20111227,000000,840.80,840.80,837.10,837.10,2300525, 0000
Gazaee,d,20111228,000000,837.10,837.70,834.70,834.70,1778297, 0000
Gazaee,d,20111231,000000,834.70,835.80,833.80,833.80,1420262, 0000
Gazaee,d,20120101,000000,833.80,833.90,829.90,829.90,1531298, 0000
Gazaee,d,20120102,000000,829.90,829.90,826.00,826.00,1245723, 0000
Gazaee,d,20120103,000000,826.00,826.00,824.70,824.80,1609650, 0000
Gazaee,d,20120104,000000,824.80,829.20,823.90,829.20,1832848, 0000
Gazaee,d,20120107,000000,829.20,829.20,825.90,825.90,3374503, 0000
Gazaee,d,20120108,000000,825.90,829.80,825.90,829.10,10061333, 0000
Gazaee,d,20120109,000000,829.10,834.40,829.10,833.80,10204239, 0000
Gazaee,d,20120110,000000,833.80,835.30,833.80,835.30,1511197, 0000
Gazaee,d,20120111,000000,835.30,835.30,832.60,832.60,2010561, 0000
Gazaee,d,20120115,000000,832.60,839.20,832.60,838.60,1782369, 0000
Gazaee,d,20120116,000000,838.60,838.60,836.60,836.60,835102, 0000
Gazaee,d,20120117,000000,836.60,836.60,831.20,831.20,749685, 0000
Gazaee,d,20120118,000000,831.20,831.20,830.60,830.60,902270, 0000
Gazaee,d,20120121,000000,830.60,832.30,830.50,832.30,1507062, 0000
Gazaee,d,20120123,000000,832.30,833.90,831.40,831.50,1330340, 0000
Gazaee,d,20120125,000000,831.50,834.90,831.50,834.80,1213871, 0000
Gazaee,d,20120128,000000,834.80,840.20,834.80,840.20,1525426, 0000
Gazaee,d,20120129,000000,840.20,841.60,838.50,839.10,2489966, 0000
Gazaee,d,20120130,000000,839.10,839.10,836.50,836.50,1151250, 0000
Gazaee,d,20120131,000000,836.50,836.50,834.20,834.30,1443603, 0000
Gazaee,d,20120201,000000,834.30,834.30,833.30,833.70,989019, 0000
Gazaee,d,20120204,000000,833.70,833.70,832.00,832.50,1608941, 0000
Gazaee,d,20120205,000000,832.50,832.40,830.70,831.30,1410122, 0000
Gazaee,d,20120206,000000,831.30,831.90,831.30,831.30,1127948, 0000
Gazaee,d,20120207,000000,831.70,831.90,831.70,831.70,1293093, 0000
Gazaee,d,20120208,000000,832.30,843.40,832.00,843.10,1915678, 0000
Gazaee,d,20120212,000000,843.70,843.90,843.20,843.40,1275851, 0000
Gazaee,d,20120213,000000,843.40,844.20,839.50,839.50,1486330, 0000
Gazaee,d,20120214,000000,839.50,840.60,833.00,833.00,4053236, 0000
Gazaee,d,20120215,000000,833.00,834.30,831.40,831.40,3585826, 0000
Gazaee,d,20120218,000000,831.40,832.50,828.30,828.30,935495, 0000
Gazaee,d,20120219,000000,828.30,828.40,827.60,827.60,2495052, 0000
Gazaee,d,20120220,000000,827.60,827.20,820.50,820.50,2250010, 0000
Gazaee,d,20120221,000000,820.50,821.80,820.20,821.80,2278463, 0000
Gazaee,d,20120222,000000,822.50,823.60,822.50,822.90,1837751, 0000
Gazaee,d,20120225,000000,822.90,822.70,818.00,818.00,1352469, 0000
Gazaee,d,20120226,000000,818.00,819.20,816.80,819.20,7311440, 0000
Gazaee,d,20120227,000000,819.30,821.00,819.30,820.90,920266, 0000
Gazaee,d,20120228,000000,820.90,820.80,819.50,819.50,1193230, 0000
Gazaee,d,20120229,000000,819.50,819.50,816.00,816.00,826589, 0000
Gazaee,d,20120303,000000,816.00,816.00,815.60,815.70,516259, 0000
Gazaee,d,20120304,000000,815.30,815.40,814.20,814.20,1132502, 0000
Gazaee,d,20120305,000000,814.00,814.00,812.20,812.20,471758, 0000
Gazaee,d,20120306,000000,812.10,812.10,805.30,805.30,930064, 0000
Gazaee,d,20120307,000000,805.40,805.40,802.90,803.60,1476435, 0000
Gazaee,d,20120310,000000,804.00,804.80,798.70,798.70,1734278, 0000
Gazaee,d,20120311,000000,799.60,799.90,796.90,796.90,2279724, 0000
Gazaee,d,20120312,000000,797.10,797.10,783.60,783.60,2288586, 0000
Gazaee,d,20120313,000000,784.20,785.10,784.10,784.90,1364646, 0000
Gazaee,d,20120314,000000,785.50,786.50,785.50,785.90,1321634, 0000
Gazaee,d,20120317,000000,786.50,786.60,785.20,785.20,1090999, 0000
Gazaee,d,20120318,000000,784.90,785.00,784.10,784.10,2041201, 0000
Gazaee,d,20120324,000000,784.10,784.90,784.10,784.90,219815, 0000
Gazaee,d,20120325,000000,784.90,784.90,783.90,783.90,752633, 0000
Gazaee,d,20120326,000000,783.90,783.90,783.30,783.30,587477, 0000
Gazaee,d,20120327,000000,783.50,784.30,783.50,784.10,976748, 0000
Gazaee,d,20120328,000000,784.90,785.20,784.80,784.90,1762581, 0000
Gazaee,d,20120402,000000,784.90,784.90,783.50,783.50,556427, 0000
Gazaee,d,20120403,000000,783.50,783.50,781.70,781.70,2295919, 0000
Gazaee,d,20120404,000000,781.80,781.80,781.50,781.60,2020114, 0000
Gazaee,d,20120407,000000,781.60,782.60,778.70,778.70,3287211, 0000
Gazaee,d,20120408,000000,778.70,778.70,776.30,776.30,3320874, 0000
Gazaee,d,20120409,000000,775.10,775.10,772.90,773.30,3399869, 0000
Gazaee,d,20120410,000000,773.30,774.20,773.30,773.90,3701465, 0000
Gazaee,d,20120411,000000,774.00,774.00,772.70,772.70,2931123, 0000
Gazaee,d,20120414,000000,772.60,772.60,771.30,771.30,3340165, 0000
Gazaee,d,20120415,000000,771.20,771.20,770.10,770.10,611667, 0000
Gazaee,d,20120416,000000,770.00,770.00,764.60,764.60,1200548, 0000
Gazaee,d,20120417,000000,764.60,764.60,763.20,763.20,480093, 0000
Gazaee,d,20120418,000000,763.20,763.20,762.30,762.30,469720, 0000
Gazaee,d,20120421,000000,762.40,762.40,761.30,761.30,538075, 0000
Gazaee,d,20120422,000000,761.20,761.20,760.20,760.20,210010, 0000
Gazaee,d,20120423,000000,759.90,760.00,759.50,759.50,653222, 0000
Gazaee,d,20120424,000000,758.90,759.10,754.60,754.60,658401, 0000
Gazaee,d,20120428,000000,754.50,754.50,753.30,753.30,253342, 0000
Gazaee,d,20120429,000000,753.30,753.40,752.90,752.90,272813, 0000
Gazaee,d,20120430,000000,752.90,752.90,751.20,751.70,374708, 0000
Gazaee,d,20120501,000000,751.60,752.70,751.50,751.60,592641, 0000
Gazaee,d,20120502,000000,752.20,752.50,751.20,751.20,1351069, 0000
Gazaee,d,20120505,000000,750.60,750.60,749.40,749.60,1669722, 0000
Gazaee,d,20120506,000000,749.30,749.30,743.30,743.30,879546, 0000
Gazaee,d,20120507,000000,742.40,742.40,737.50,737.50,979845, 0000
Gazaee,d,20120508,000000,737.40,737.40,735.10,735.10,1103420, 0000
Gazaee,d,20120509,000000,735.20,735.90,730.40,730.40,1574791, 0000
Gazaee,d,20120512,000000,730.60,734.50,730.10,734.50,1754098, 0000
Gazaee,d,20120513,000000,743.60,743.60,743.00,743.00,1573471, 0000
Gazaee,d,20120514,000000,744.80,750.60,744.70,750.60,1380953, 0000
Gazaee,d,20120515,000000,758.00,764.30,758.00,764.20,1417721, 0000
Gazaee,d,20120516,000000,765.60,767.60,765.60,767.60,1636922, 0000
Gazaee,d,20120519,000000,767.80,767.80,765.90,766.10,788508, 0000
Gazaee,d,20120520,000000,766.10,766.20,765.10,765.40,743005, 0000
Gazaee,d,20120521,000000,765.40,770.90,765.40,770.90,1301062, 0000
Gazaee,d,20120522,000000,770.80,780.00,770.80,780.00,2035303, 0000
Gazaee,d,20120523,000000,780.10,788.30,780.10,788.30,2980194, 0000
Gazaee,d,20120526,000000,788.10,788.50,787.70,788.50,1041123, 0000
Gazaee,d,20120527,000000,788.40,791.20,788.20,791.20,1355482, 0000
Gazaee,d,20120528,000000,791.60,796.20,791.60,796.20,7615842, 0000
Gazaee,d,20120529,000000,797.20,798.40,797.20,798.10,2192621, 0000
Gazaee,d,20120530,000000,798.80,798.80,797.10,797.10,1012770, 0000
Gazaee,d,20120602,000000,795.50,796.10,795.30,795.50,411366, 0000
Gazaee,d,20120605,000000,795.60,795.60,791.60,791.60,1046589, 0000
Gazaee,d,20120606,000000,791.50,791.50,790.20,790.20,743617, 0000
Gazaee,d,20120609,000000,790.00,790.00,788.20,788.40,732266, 0000
Gazaee,d,20120610,000000,787.40,788.20,786.10,787.50,2912337, 0000
Gazaee,d,20120611,000000,787.00,787.00,786.40,786.60,881302, 0000
Gazaee,d,20120612,000000,786.50,786.50,783.30,783.70,1214991, 0000
Gazaee,d,20120613,000000,783.80,783.80,783.60,783.70,321860, 0000
Gazaee,d,20120616,000000,783.70,783.70,783.20,783.20,305926, 0000
Gazaee,d,20120617,000000,783.30,783.30,782.90,782.90,357821, 0000
Gazaee,d,20120619,000000,782.90,783.00,782.40,782.40,592754, 0000
Gazaee,d,20120620,000000,783.10,783.10,780.50,780.70,1436925, 0000
Gazaee,d,20120623,000000,780.70,780.70,778.60,778.70,715976, 0000
Gazaee,d,20120624,000000,778.60,778.80,778.50,778.50,585108, 0000
Gazaee,d,20120625,000000,778.60,778.60,777.00,777.00,762218, 0000
Gazaee,d,20120626,000000,777.00,777.00,774.00,774.00,678152, 0000
Gazaee,d,20120627,000000,773.90,774.30,773.20,774.30,1235932, 0000
Gazaee,d,20120630,000000,774.50,774.50,763.20,763.20,1827434, 0000
Gazaee,d,20120701,000000,762.70,767.80,762.70,767.70,851882, 0000
Gazaee,d,20120702,000000,767.90,768.10,767.00,767.80,609734, 0000
Gazaee,d,20120703,000000,768.00,768.50,767.70,768.50,689920, 0000
Gazaee,d,20120704,000000,768.40,770.50,768.00,770.50,812604, 0000
Gazaee,d,20120707,000000,770.80,771.10,770.50,770.50,409423, 0000
Gazaee,d,20120708,000000,770.90,771.00,770.40,771.00,647737, 0000
Gazaee,d,20120709,000000,771.00,772.20,770.70,772.20,774437, 0000
Gazaee,d,20120710,000000,772.00,772.60,771.80,772.60,858352, 0000
Gazaee,d,20120711,000000,772.80,773.70,772.80,773.20,1060087, 0000
Gazaee,d,20120714,000000,772.10,774.30,772.10,774.30,1143406, 0000
Gazaee,d,20120715,000000,774.00,776.60,774.00,776.60,2489603, 0000
Gazaee,d,20120716,000000,776.60,777.70,776.20,777.70,1815587, 0000
Gazaee,d,20120717,000000,778.10,783.20,778.10,783.20,1304479, 0000
Gazaee,d,20120718,000000,783.90,785.90,783.90,785.90,1167427, 0000
Gazaee,d,20120721,000000,786.20,786.30,786.20,786.30,75331, 0000
Gazaee,d,20120722,000000,786.30,786.30,786.10,786.10,95501, 0000
Gazaee,d,20120723,000000,786.10,786.40,785.80,786.40,293094, 0000
Gazaee,d,20120724,000000,786.40,786.40,784.40,784.40,494361, 0000
Gazaee,d,20120725,000000,783.80,783.80,783.40,783.50,202170, 0000
Gazaee,d,20120728,000000,783.50,783.50,782.80,782.80,162381, 0000
Gazaee,d,20120729,000000,782.30,782.60,782.30,782.50,840090, 0000
Gazaee,d,20120730,000000,782.90,782.90,781.20,781.20,432070, 0000
Gazaee,d,20120731,000000,781.40,781.50,780.80,780.80,461807, 0000
Gazaee,d,20120801,000000,780.80,780.80,780.20,780.20,122044, 0000
Gazaee,d,20120804,000000,780.30,780.40,780.20,780.30,123500, 0000
Gazaee,d,20120805,000000,780.30,780.30,777.20,777.20,293281, 0000
Gazaee,d,20120806,000000,776.80,777.00,776.80,777.00,144538, 0000
Gazaee,d,20120807,000000,777.20,777.20,776.30,776.30,395111, 0000
Gazaee,d,20120808,000000,775.90,776.00,775.90,776.00,451751, 0000
Gazaee,d,20120811,000000,776.00,776.00,775.40,775.90,412451, 0000
Gazaee,d,20120812,000000,776.00,776.00,775.40,775.40,253751, 0000
Gazaee,d,20120813,000000,774.80,775.50,774.60,775.50,329801, 0000
Gazaee,d,20120814,000000,775.50,775.80,774.90,774.90,188700, 0000
Gazaee,d,20120815,000000,774.80,775.00,774.40,774.40,535298, 0000
Gazaee,d,20120818,000000,774.70,774.80,774.20,774.20,269420, 0000
Gazaee,d,20120819,000000,774.20,774.20,774.20,774.20,0, 0000
Gazaee,d,20120821,000000,774.20,774.40,774.00,774.00,110917, 0000
Gazaee,d,20120822,000000,774.20,774.30,774.00,774.00,293985, 0000
Gazaee,d,20120825,000000,774.00,774.00,773.50,773.50,128951, 0000
Gazaee,d,20120826,000000,770.90,771.20,770.90,771.10,429762, 0000
Gazaee,d,20120827,000000,771.20,771.80,771.00,771.80,519113, 0000
Gazaee,d,20120902,000000,771.70,772.50,771.70,772.50,1604391, 0000
Gazaee,d,20120903,000000,773.80,774.30,773.80,774.30,1448083, 0000
Gazaee,d,20120904,000000,775.10,775.70,775.10,775.30,1161049, 0000
Gazaee,d,20120905,000000,752.20,849.20,747.60,845.10,7788953, 0000
Gazaee,d,20120908,000000,853.60,856.60,853.60,856.60,3121664, 0000
Gazaee,d,20120909,000000,860.30,872.80,860.30,872.80,5358312, 0000
Gazaee,d,20120910,000000,877.30,878.20,876.90,878.20,8944847, 0000
Gazaee,d,20120911,000000,877.80,878.30,873.20,873.20,3192284, 0000
Gazaee,d,20120915,000000,873.00,884.00,872.00,879.20,2891785, 0000
Gazaee,d,20120916,000000,888.20,889.60,886.10,886.10,6436397, 0000
Gazaee,d,20120917,000000,889.50,905.60,889.50,905.60,3603708, 0000
Gazaee,d,20120918,000000,906.30,918.00,906.30,918.00,7313339, 0000
Gazaee,d,20120919,000000,918.90,934.60,918.90,933.90,8286385, 0000
Gazaee,d,20120922,000000,933.10,949.30,933.10,949.30,7093714, 0000
Gazaee,d,20120923,000000,953.10,955.10,953.10,954.90,3909144, 0000
Gazaee,d,20120924,000000,957.20,957.20,953.30,955.60,10280597, 0000
Gazaee,d,20120925,000000,966.90,973.00,966.90,973.00,3513659, 0000
Gazaee,d,20120926,000000,973.50,988.70,973.50,988.70,1935149, 0000
Gazaee,d,20120929,000000,990.80,996.80,990.80,996.80,1821388, 0000
Gazaee,d,20120930,000000,998.80,1009.30,998.80,1009.30,6395729, 0000
Gazaee,d,20121001,000000,1016.00,1041.00,1015.90,1041.00,22916532, 0000
Gazaee,d,20121002,000000,1057.60,1064.50,1057.60,1064.50,12679670, 0000
Gazaee,d,20121003,000000,1071.20,1081.80,1071.20,1078.80,5039736, 0000
Gazaee,d,20121006,000000,1084.50,1085.40,1080.60,1080.60,9493280, 0000
Gazaee,d,20121007,000000,1079.80,1079.80,1068.70,1069.30,11537188, 0000
Gazaee,d,20121008,000000,1063.20,1071.20,1063.20,1071.20,12937974, 0000
Gazaee,d,20121009,000000,1079.00,1091.70,1079.00,1091.70,4576494, 0000
Gazaee,d,20121010,000000,1108.80,1110.30,1091.70,1110.30,3831013, 0000
Gazaee,d,20121013,000000,1116.90,1130.40,1116.90,1130.40,2088140, 0000
Gazaee,d,20121014,000000,1149.00,1150.00,1149.00,1149.80,21133444, 0000
Gazaee,d,20121015,000000,1165.20,1174.10,1151.70,1174.10,11221946, 0000
Gazaee,d,20121016,000000,1189.00,1208.70,1189.00,1208.70,7320711, 0000
Gazaee,d,20121017,000000,1241.40,1244.10,1208.70,1244.10,6654629, 0000
Gazaee,d,20121020,000000,1272.00,1273.00,1261.60,1261.60,38360813, 0000
Gazaee,d,20121021,000000,1256.80,1262.50,1248.00,1248.70,3754992, 0000
Gazaee,d,20121022,000000,1225.60,1225.60,1223.70,1223.70,5485210, 0000
Gazaee,d,20121023,000000,1199.60,1199.60,1191.20,1192.90,5435396, 0000
Gazaee,d,20121024,000000,1189.70,1189.70,1175.30,1175.30,3979226, 0000
Gazaee,d,20121027,000000,1174.20,1174.20,1157.10,1157.10,2541719, 0000
Gazaee,d,20121028,000000,1154.10,1154.10,1135.80,1142.40,3131200, 0000
Gazaee,d,20121029,000000,1146.50,1166.10,1146.50,1166.10,10081468, 0000
Gazaee,d,20121030,000000,1182.20,1195.70,1182.20,1195.70,26721849, 0000
Gazaee,d,20121031,000000,1205.70,1210.20,1202.30,1210.10,12002378, 0000
Gazaee,d,20121104,000000,1206.60,1206.60,1171.10,1171.10,10338461, 0000
Gazaee,d,20121105,000000,1168.60,1168.60,1164.70,1168.50,1877645, 0000
Gazaee,d,20121106,000000,1168.50,1168.50,1166.80,1168.40,1378338, 0000
Gazaee,d,20121107,000000,1163.70,1164.90,1163.20,1164.70,1182711, 0000
Gazaee,d,20121110,000000,1151.60,1151.60,1147.40,1147.40,8545416, 0000
Gazaee,d,20121111,000000,1157.10,1166.60,1142.60,1165.70,14977871, 0000
Gazaee,d,20121112,000000,1153.80,1153.80,1139.90,1140.70,8321405, 0000
Gazaee,d,20121113,000000,1130.50,1130.50,1120.70,1122.80,14918136, 0000
Gazaee,d,20121114,000000,1124.10,1129.60,1117.20,1117.20,9026261, 0000
Gazaee,d,20121117,000000,1115.00,1115.00,1106.80,1106.90,3123372, 0000
Gazaee,d,20121118,000000,1095.90,1095.90,1093.30,1095.20,5706248, 0000
Gazaee,d,20121119,000000,1096.10,1097.00,1084.60,1084.60,4586011, 0000
Gazaee,d,20121120,000000,1079.70,1079.70,1067.30,1067.80,4425409, 0000
Gazaee,d,20121121,000000,1067.40,1068.20,1066.80,1066.80,2208602, 0000
Gazaee,d,20121126,000000,1066.20,1066.20,1064.30,1064.30,2771251, 0000
Gazaee,d,20121127,000000,1064.40,1064.40,1056.10,1056.10,2181306, 0000
Gazaee,d,20121128,000000,1054.40,1054.40,1052.00,1052.40,3231909, 0000
Gazaee,d,20121201,000000,1051.60,1058.90,1051.10,1058.90,3928317, 0000
Gazaee,d,20121202,000000,1059.20,1075.60,1059.20,1075.40,3870883, 0000
Gazaee,d,20121203,000000,1078.40,1078.90,1074.30,1074.30,4399989, 0000
Gazaee,d,20121204,000000,1072.20,1072.20,1058.20,1058.20,5271815, 0000
Gazaee,d,20121205,000000,1056.90,1057.40,1056.00,1057.20,3464967, 0000
Gazaee,d,20121208,000000,1060.50,1060.90,1059.20,1059.20,2243477, 0000
Gazaee,d,20121209,000000,1061.30,1061.40,1058.60,1058.60,9924713, 0000
Gazaee,d,20121210,000000,1058.50,1058.50,1028.50,1028.70,6774483, 0000
Gazaee,d,20121211,000000,1030.20,1033.10,1030.20,1030.60,4435957, 0000
Gazaee,d,20121212,000000,1032.60,1033.80,970.40,970.40,7039375, 0000
Gazaee,d,20121215,000000,977.40,986.90,977.40,985.70,8240429, 0000
Gazaee,d,20121216,000000,987.80,987.80,967.20,967.20,5610141, 0000
Gazaee,d,20121217,000000,956.60,965.70,948.40,948.40,4825766, 0000
Gazaee,d,20121218,000000,941.80,941.80,935.90,935.90,4556050, 0000
Gazaee,d,20121219,000000,935.60,938.10,931.70,938.10,7969125, 0000
Gazaee,d,20121222,000000,947.50,962.10,947.50,962.10,3104490, 0000
Gazaee,d,20121223,000000,969.70,974.10,963.30,963.30,9794253, 0000
Gazaee,d,20121224,000000,959.30,959.30,938.00,938.00,7079343, 0000
Gazaee,d,20121225,000000,938.00,951.90,939.60,951.90,14021362, 0000
Gazaee,d,20121226,000000,964.50,964.50,955.80,955.80,7015100, 0000
Gazaee,d,20121229,000000,968.60,969.60,967.70,969.60,10560989, 0000
Gazaee,d,20121230,000000,982.20,982.20,975.50,975.50,13141349, 0000
Gazaee,d,20121231,000000,971.70,971.70,960.00,960.00,14118397, 0000
Gazaee,d,20130101,000000,959.40,959.40,947.10,947.10,10676842, 0000
Gazaee,d,20130102,000000,940.80,940.80,936.00,936.00,5167027, 0000
Gazaee,d,20130106,000000,937.80,937.80,926.60,926.60,3300858, 0000
Gazaee,d,20130107,000000,920.30,925.30,909.70,909.70,3881590, 0000
Gazaee,d,20130108,000000,911.10,922.00,911.10,922.00,4215282, 0000
Gazaee,d,20130109,000000,923.50,936.10,923.50,934.90,4996015, 0000
Gazaee,d,20130113,000000,936.50,937.50,929.10,929.10,4427895, 0000
Gazaee,d,20130114,000000,927.00,927.00,909.50,909.50,5335555, 0000
Gazaee,d,20130115,000000,910.00,910.10,902.30,902.30,3620457, 0000
Gazaee,d,20130116,000000,902.00,902.00,888.10,888.10,5987858, 0000
Gazaee,d,20130119,000000,888.20,888.60,884.10,886.00,3602343, 0000
Gazaee,d,20130120,000000,886.10,886.20,884.80,885.20,2057576, 0000
Gazaee,d,20130121,000000,884.20,884.20,870.00,870.00,3188398, 0000
Gazaee,d,20130122,000000,868.40,868.40,851.40,851.40,3584777, 0000
Gazaee,d,20130123,000000,851.40,867.70,851.40,867.70,2436516, 0000
Gazaee,d,20130126,000000,867.90,868.60,866.60,867.40,1711293, 0000
Gazaee,d,20130127,000000,867.50,867.50,853.00,853.00,2234457, 0000
Gazaee,d,20130128,000000,853.10,853.10,848.70,848.70,1608078, 0000
Gazaee,d,20130130,000000,848.50,849.20,847.90,849.20,2381135, 0000
Gazaee,d,20130202,000000,849.20,849.50,846.80,846.80,1211608, 0000
Gazaee,d,20130203,000000,846.90,846.90,845.70,845.70,3375775, 0000
Gazaee,d,20130204,000000,841.90,841.89,836.64,836.84,7797922, 0000
Gazaee,d,20130205,000000,836.54,849.47,836.54,849.47,4822461, 0000
Gazaee,d,20130206,000000,858.75,872.09,858.75,872.09,4243933, 0000
Gazaee,d,20130209,000000,896.35,906.70,896.35,906.70,4310578, 0000
Gazaee,d,20130211,000000,924.62,926.59,924.62,926.59,5615485, 0000
Gazaee,d,20130212,000000,941.73,944.13,941.73,944.13,8025299, 0000
Gazaee,d,20130213,000000,945.70,947.88,945.70,947.88,1606276, 0000
Gazaee,d,20130216,000000,949.19,972.17,946.91,972.17,13924363, 0000
Gazaee,d,20130217,000000,974.90,1026.60,974.90,1026.60,2788837, 0000
Gazaee,d,20130218,000000,1034.70,1046.40,1034.70,1046.40,1710067, 0000
Gazaee,d,20130219,000000,1056.90,1061.60,1056.90,1059.90,8046028, 0000
Gazaee,d,20130220,000000,1055.50,1064.20,1054.30,1064.20,7765314, 0000
Gazaee,d,20130223,000000,1077.80,1078.00,1077.50,1077.90,2714184, 0000
Gazaee,d,20130224,000000,1082.70,1084.81,1072.97,1072.97,3126395, 0000
Gazaee,d,20130225,000000,1069.90,1069.90,1027.20,1027.20,2674800, 0000
Gazaee,d,20130226,000000,1031.00,1039.50,1031.00,1039.50,8273767, 0000
Gazaee,d,20130227,000000,1055.80,1067.40,1055.80,1067.30,5428627, 0000
Gazaee,d,20130302,000000,1082.30,1100.60,1082.30,1100.00,8475040, 0000
Gazaee,d,20130303,000000,1114.50,1128.20,1114.50,1125.90,12500721, 0000
Gazaee,d,20130304,000000,1110.00,1110.00,1096.70,1096.70,5260925, 0000
Gazaee,d,20130305,000000,1089.80,1089.78,1081.40,1085.57,5008294, 0000
Gazaee,d,20130306,000000,1089.80,1104.41,1089.66,1103.88,13751064, 0000
Gazaee,d,20130309,000000,1099.40,1099.40,1086.34,1089.77,5152911, 0000
Gazaee,d,20130310,000000,1089.50,1095.99,1087.04,1090.40,5902567, 0000
Gazaee,d,20130311,000000,1093.80,1103.96,1093.76,1103.96,6025916, 0000
Gazaee,d,20130312,000000,1119.70,1129.92,1119.75,1129.92,8789905, 0000
Gazaee,d,20130313,000000,1144.00,1148.35,1144.01,1147.33,7356147, 0000
Gazaee,d,20130316,000000,1146.90,1146.87,1125.91,1125.91,3156419, 0000
Gazaee,d,20130317,000000,1123.90,1123.85,1100.08,1100.08,2565517, 0000
Gazaee,d,20130318,000000,1099.80,1110.93,1099.80,1110.93,4338424, 0000
Gazaee,d,20130325,000000,1115.20,1138.62,1115.16,1138.62,3046838, 0000
Gazaee,d,20130326,000000,1152.60,1160.55,1152.63,1160.55,3542423, 0000
Gazaee,d,20130327,000000,1160.60,1169.13,1159.05,1160.63,4752404, 0000
Gazaee,d,20130330,000000,1159.00,1162.59,1157.78,1162.59,2246826, 0000
Gazaee,d,20130331,000000,1163.10,1169.45,1163.11,1169.42,2657306, 0000
Gazaee,d,20130403,000000,1169.70,1186.05,1168.45,1186.04,6667033, 0000
Gazaee,d,20130406,000000,1189.60,1197.29,1189.61,1197.29,2780788, 0000
Gazaee,d,20130407,000000,1202.60,1222.66,1202.62,1222.56,5746393, 0000
Gazaee,d,20130408,000000,1228.50,1256.82,1228.47,1256.45,7635566, 0000
Gazaee,d,20130409,000000,1270.80,1286.75,1270.82,1282.28,12966068, 0000
Gazaee,d,20130410,000000,1283.40,1292.55,1283.45,1292.55,8926420, 0000
Gazaee,d,20130413,000000,1302.90,1302.86,1294.21,1298.96,11530725, 0000
Gazaee,d,20130415,000000,1304.60,1304.95,1295.15,1295.15,4611474, 0000
Gazaee,d,20130416,000000,1298.10,1298.15,1282.16,1283.88,6281850, 0000
Gazaee,d,20130417,000000,1283.10,1283.09,1273.92,1273.94,6205476, 0000
Gazaee,d,20130420,000000,1275.30,1281.73,1275.29,1280.64,3613541, 0000
Gazaee,d,20130421,000000,1292.30,1295.41,1289.79,1295.41,6235165, 0000
Gazaee,d,20130422,000000,1296.60,1299.61,1296.23,1299.61,3744293, 0000
Gazaee,d,20130423,000000,1302.10,1319.51,1302.07,1319.51,3572647, 0000
Gazaee,d,20130424,000000,1335.70,1340.02,1335.70,1339.36,14226449, 0000
Gazaee,d,20130427,000000,1344.20,1354.23,1344.17,1354.23,7641180, 0000
Gazaee,d,20130428,000000,1374.50,1374.99,1373.26,1373.81,8747322, 0000
Gazaee,d,20130429,000000,1392.70,1395.83,1392.68,1395.13,5247070, 0000
Gazaee,d,20130430,000000,1400.80,1400.76,1392.36,1392.36,5842983, 0000
Gazaee,d,20130501,000000,1393.00,1395.10,1382.06,1382.06,7428095, 0000
Gazaee,d,20130504,000000,1380.60,1387.70,1375.40,1387.21,8595615, 0000
Gazaee,d,20130505,000000,1385.20,1385.23,1370.28,1371.27,5361155, 0000
Gazaee,d,20130506,000000,1368.90,1380.56,1368.87,1378.34,15933294, 0000
Gazaee,d,20130507,000000,1379.40,1379.40,1359.86,1359.86,3915531, 0000
Gazaee,d,20130508,000000,1360.20,1360.18,1356.60,1356.80,3456523, 0000
Gazaee,d,20130511,000000,1357.50,1375.89,1357.47,1375.89,4254320, 0000
Gazaee,d,20130512,000000,1379.60,1395.73,1379.65,1393.15,6345214, 0000
Gazaee,d,20130513,000000,1393.50,1393.64,1378.61,1378.61,1490336, 0000
Gazaee,d,20130514,000000,1378.00,1378.04,1356.64,1356.64,2730686, 0000
Gazaee,d,20130515,000000,1356.80,1356.83,1335.27,1335.27,3199987, 0000
Gazaee,d,20130518,000000,1327.90,1327.89,1314.11,1314.38,5660608, 0000
Gazaee,d,20130519,000000,1312.50,1312.47,1306.14,1306.70,1788086, 0000
Gazaee,d,20130520,000000,1307.40,1343.71,1307.40,1343.71,2003918, 0000
Gazaee,d,20130521,000000,1347.40,1351.60,1347.39,1351.60,1572798, 0000
Gazaee,d,20130522,000000,1358.50,1380.19,1358.49,1380.19,4553892, 0000
Gazaee,d,20130525,000000,1380.60,1402.52,1380.64,1402.52,10277369, 0000
Gazaee,d,20130526,000000,1406.50,1438.28,1406.50,1438.28,5912824, 0000
Gazaee,d,20130527,000000,1443.00,1461.25,1443.04,1459.13,9726707, 0000
Gazaee,d,20130528,000000,1463.20,1486.73,1463.24,1486.73,3693131, 0000
Gazaee,d,20130529,000000,1494.50,1517.12,1494.54,1517.12,27423212, 0000
Gazaee,d,20130601,000000,1544.50,1547.63,1544.53,1544.94,68567405, 0000
Gazaee,d,20130602,000000,1543.50,1543.48,1540.37,1540.37,5034722, 0000
Gazaee,d,20130603,000000,1538.90,1542.86,1538.88,1542.86,5522084, 0000
Gazaee,d,20130608,000000,1546.60,1547.84,1546.62,1547.84,5740286, 0000
Gazaee,d,20130609,000000,1552.40,1553.42,1552.22,1553.36,7654898, 0000
Gazaee,d,20130610,000000,1558.50,1559.27,1558.29,1558.82,3824331, 0000
Gazaee,d,20130611,000000,1563.00,1575.57,1563.02,1575.57,4079902, 0000
Gazaee,d,20130612,000000,1582.80,1582.85,1577.86,1577.86,10637822, 0000
Gazaee,d,20130615,000000,1577.10,1580.16,1577.12,1579.99,7550502, 0000
Gazaee,d,20130616,000000,1576.10,1576.15,1573.46,1573.46,3887691, 0000
Gazaee,d,20130617,000000,1572.90,1577.38,1570.02,1577.38,4806784, 0000
Gazaee,d,20130618,000000,1582.40,1585.70,1582.43,1585.70,2233639, 0000
Gazaee,d,20130619,000000,1589.70,1681.52,1589.66,1681.52,31169486, 0000
Gazaee,d,20130622,000000,1681.50,1719.39,1696.60,1719.39,24270797, 0000
Gazaee,d,20130623,000000,1720.80,1720.84,1705.60,1705.60,19435027, 0000
Gazaee,d,20130625,000000,1697.50,1712.59,1695.38,1712.59,13326828, 0000
Gazaee,d,20130626,000000,1744.20,1750.08,1744.15,1750.08,5572691, 0000
Gazaee,d,20130629,000000,1785.80,1792.10,1785.76,1792.10,25418640, 0000
Gazaee,d,20130630,000000,1830.60,1835.70,1830.60,1835.70,37199114, 0000
Gazaee,d,20130701,000000,1871.90,1875.60,1871.90,1875.60,57237830, 0000
Gazaee,d,20130702,000000,1865.30,1884.80,1865.30,1884.80,22019995, 0000
Gazaee,d,20130703,000000,1918.20,1923.60,1918.20,1923.60,34474176, 0000
Gazaee,d,20130706,000000,1951.40,1968.00,1951.40,1968.00,2589272, 0000
Gazaee,d,20130707,000000,1973.50,2015.60,1973.50,2015.60,98665423, 0000
Gazaee,d,20130708,000000,2056.80,2070.80,2056.70,2070.80,33729812, 0000
Gazaee,d,20130709,000000,2113.00,2124.50,2113.00,2124.50,18297883, 0000
Gazaee,d,20130710,000000,2171.40,2177.90,2163.70,2163.70,49812621, 0000
Gazaee,d,20130713,000000,2132.40,2142.20,2132.40,2141.40,45698484, 0000
Gazaee,d,20130714,000000,2130.20,2635.50,2122.70,2631.80,21688238, 0000
Gazaee,d,20130715,000000,2655.40,2659.90,2655.40,2656.20,41162191, 0000
Gazaee,d,20130716,000000,2658.70,2685.40,2648.40,2685.40,41719355, 0000
