<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
KanehayeGeyreFelezi,d,20030215,000000,12794.82,12794.82,12794.82,12794.82,18228, 0000
KanehayeGeyreFelezi,d,20030216,000000,12817.74,12817.74,12817.74,12817.74,110959, 0000
KanehayeGeyreFelezi,d,20030217,000000,12938.59,12938.59,12938.59,12938.59,8050, 0000
KanehayeGeyreFelezi,d,20030218,000000,13009.14,13009.14,13009.14,13009.14,18564, 0000
KanehayeGeyreFelezi,d,20030219,000000,13056.72,13056.72,13056.72,13056.72,118297, 0000
KanehayeGeyreFelezi,d,20030222,000000,13106.19,13106.19,13106.19,13106.19,10910, 0000
KanehayeGeyreFelezi,d,20030223,000000,13081.46,13081.46,13081.46,13081.46,7840, 0000
KanehayeGeyreFelezi,d,20030224,000000,13044.09,13044.09,13044.09,13044.09,16852, 0000
KanehayeGeyreFelezi,d,20030225,000000,12998.98,12998.98,12998.98,12998.98,72896, 0000
KanehayeGeyreFelezi,d,20030226,000000,12986.67,12986.67,12986.67,12986.67,7238, 0000
KanehayeGeyreFelezi,d,20030301,000000,12953.18,12953.18,12953.18,12953.18,3550, 0000
KanehayeGeyreFelezi,d,20030302,000000,12949.28,12949.28,12949.28,12949.28,3331, 0000
KanehayeGeyreFelezi,d,20030303,000000,12905.73,12905.73,12905.73,12905.73,171674, 0000
KanehayeGeyreFelezi,d,20030304,000000,12873.79,12873.79,12873.79,12873.79,21692, 0000
KanehayeGeyreFelezi,d,20030305,000000,12809.39,12809.39,12809.39,12809.39,13737, 0000
KanehayeGeyreFelezi,d,20030308,000000,12748.60,12748.60,12748.60,12748.60,81000, 0000
KanehayeGeyreFelezi,d,20030309,000000,12721.33,12721.33,12721.33,12721.33,61000, 0000
KanehayeGeyreFelezi,d,20030310,000000,12662.35,12662.35,12662.35,12662.35,106440, 0000
KanehayeGeyreFelezi,d,20030311,000000,11944.29,11944.29,11944.29,11944.29,244073, 0000
KanehayeGeyreFelezi,d,20030312,000000,11954.11,11954.11,11954.11,11954.11,118676, 0000
KanehayeGeyreFelezi,d,20030315,000000,11999.08,11999.08,11999.08,11999.08,118174, 0000
KanehayeGeyreFelezi,d,20030318,000000,12157.16,12157.16,12157.16,12157.16,13250, 0000
KanehayeGeyreFelezi,d,20030319,000000,12228.23,12228.23,12228.23,12228.23,25442, 0000
KanehayeGeyreFelezi,d,20030325,000000,12259.43,12259.43,12259.43,12259.43,0, 0000
KanehayeGeyreFelezi,d,20030326,000000,12292.28,12292.28,12292.28,12292.28,500, 0000
KanehayeGeyreFelezi,d,20030329,000000,12314.71,12314.71,12314.71,12314.71,1040, 0000
KanehayeGeyreFelezi,d,20030330,000000,12321.97,12321.97,12321.97,12321.97,7250, 0000
KanehayeGeyreFelezi,d,20030331,000000,12349.10,12349.10,12349.10,12349.10,60105, 0000
KanehayeGeyreFelezi,d,20030405,000000,12391.79,12391.79,12391.79,12391.79,20000, 0000
KanehayeGeyreFelezi,d,20030406,000000,12451.24,12451.24,12451.24,12451.24,31663, 0000
KanehayeGeyreFelezi,d,20030407,000000,12517.42,12517.42,12517.42,12517.42,24403, 0000
KanehayeGeyreFelezi,d,20030408,000000,12621.61,12621.61,12621.61,12621.61,17821, 0000
KanehayeGeyreFelezi,d,20030409,000000,12708.52,12708.52,12708.52,12708.52,28785, 0000
KanehayeGeyreFelezi,d,20030412,000000,12795.95,12795.95,12795.95,12795.95,25813, 0000
KanehayeGeyreFelezi,d,20030413,000000,12896.84,12896.84,12896.84,12896.84,31577, 0000
KanehayeGeyreFelezi,d,20030414,000000,12973.56,12973.56,12973.56,12973.56,63032, 0000
KanehayeGeyreFelezi,d,20030415,000000,13035.22,13035.22,13035.22,13035.22,16056, 0000
KanehayeGeyreFelezi,d,20030416,000000,13102.04,13102.04,13102.04,13102.04,39388, 0000
KanehayeGeyreFelezi,d,20030419,000000,13162.74,13162.74,13162.74,13162.74,7827, 0000
KanehayeGeyreFelezi,d,20030420,000000,13238.00,13238.00,13238.00,13238.00,85583, 0000
KanehayeGeyreFelezi,d,20030421,000000,13304.21,13304.21,13304.21,13304.21,31130, 0000
KanehayeGeyreFelezi,d,20030422,000000,13355.25,13355.25,13355.25,13355.25,3558, 0000
KanehayeGeyreFelezi,d,20030426,000000,13497.62,13497.62,13497.62,13497.62,128281, 0000
KanehayeGeyreFelezi,d,20030427,000000,13558.64,13558.64,13558.64,13558.64,13562, 0000
KanehayeGeyreFelezi,d,20030428,000000,13634.69,13634.69,13634.69,13634.69,10149, 0000
KanehayeGeyreFelezi,d,20030429,000000,13682.75,13682.75,13682.75,13682.75,56438, 0000
KanehayeGeyreFelezi,d,20030430,000000,13849.55,13849.55,13849.55,13849.55,633500, 0000
KanehayeGeyreFelezi,d,20030503,000000,14054.17,14054.17,14054.17,14054.17,7810, 0000
KanehayeGeyreFelezi,d,20030504,000000,13991.05,13991.05,13991.05,13991.05,43859, 0000
KanehayeGeyreFelezi,d,20030505,000000,14040.74,14040.74,14040.74,14040.74,8855, 0000
KanehayeGeyreFelezi,d,20030506,000000,14195.54,14195.54,14195.54,14195.54,67051, 0000
KanehayeGeyreFelezi,d,20030507,000000,14148.74,14148.74,14148.74,14148.74,89693, 0000
KanehayeGeyreFelezi,d,20030510,000000,14349.77,14349.77,14349.77,14349.77,11358, 0000
KanehayeGeyreFelezi,d,20030511,000000,14562.24,14562.24,14562.24,14562.24,88064, 0000
KanehayeGeyreFelezi,d,20030512,000000,14670.52,14670.52,14670.52,14670.52,28073, 0000
KanehayeGeyreFelezi,d,20030513,000000,14764.50,14764.50,14764.50,14764.50,26528, 0000
KanehayeGeyreFelezi,d,20030514,000000,14790.62,14790.62,14790.62,14790.62,108850, 0000
KanehayeGeyreFelezi,d,20030517,000000,14863.27,14863.27,14863.27,14863.27,592799, 0000
KanehayeGeyreFelezi,d,20030518,000000,14900.72,14900.72,14900.72,14900.72,755695, 0000
KanehayeGeyreFelezi,d,20030520,000000,14939.94,14939.94,14939.94,14939.94,320117, 0000
KanehayeGeyreFelezi,d,20030521,000000,14969.73,14969.73,14969.73,14969.73,147579, 0000
KanehayeGeyreFelezi,d,20030524,000000,15010.68,15010.68,15010.68,15010.68,24209, 0000
KanehayeGeyreFelezi,d,20030525,000000,15054.78,15054.78,15054.78,15054.78,458970, 0000
KanehayeGeyreFelezi,d,20030526,000000,15123.82,15123.82,15123.82,15123.82,94095, 0000
KanehayeGeyreFelezi,d,20030527,000000,15176.80,15176.80,15176.80,15176.80,159989, 0000
KanehayeGeyreFelezi,d,20030528,000000,15522.62,15522.62,15522.62,15522.62,94915, 0000
KanehayeGeyreFelezi,d,20030531,000000,15687.07,15687.07,15687.07,15687.07,218873, 0000
KanehayeGeyreFelezi,d,20030601,000000,15643.58,15643.58,15643.58,15643.58,77103, 0000
KanehayeGeyreFelezi,d,20030602,000000,15744.64,15744.64,15744.64,15744.64,37224, 0000
KanehayeGeyreFelezi,d,20030603,000000,18645.29,18645.29,18645.29,18645.29,13908, 0000
KanehayeGeyreFelezi,d,20030607,000000,18879.52,18879.52,18879.52,18879.52,13391, 0000
KanehayeGeyreFelezi,d,20030608,000000,19022.90,19022.90,19022.90,19022.90,26304, 0000
KanehayeGeyreFelezi,d,20030609,000000,19125.52,19125.52,19125.52,19125.52,34915, 0000
KanehayeGeyreFelezi,d,20030610,000000,18899.65,18899.65,18899.65,18899.65,15119, 0000
KanehayeGeyreFelezi,d,20030611,000000,18777.12,18777.12,18777.12,18777.12,149575, 0000
KanehayeGeyreFelezi,d,20030614,000000,18386.72,18386.72,18386.72,18386.72,47586, 0000
KanehayeGeyreFelezi,d,20030615,000000,17896.42,17896.42,17896.42,17896.42,42066, 0000
KanehayeGeyreFelezi,d,20030616,000000,18137.16,18137.16,18137.16,18137.16,35257, 0000
KanehayeGeyreFelezi,d,20030617,000000,18703.42,18703.42,18703.42,18703.42,5643, 0000
KanehayeGeyreFelezi,d,20030618,000000,19091.98,19091.98,19091.98,19091.98,9837, 0000
KanehayeGeyreFelezi,d,20030621,000000,19610.35,19610.35,19610.35,19610.35,14720, 0000
KanehayeGeyreFelezi,d,20030622,000000,19906.84,19906.84,19906.84,19906.84,6345, 0000
KanehayeGeyreFelezi,d,20030623,000000,19573.77,19573.77,19573.77,19573.77,2312, 0000
KanehayeGeyreFelezi,d,20030624,000000,19325.32,19325.32,19325.32,19325.32,5365, 0000
KanehayeGeyreFelezi,d,20030625,000000,19271.95,19271.95,19271.95,19271.95,24938, 0000
KanehayeGeyreFelezi,d,20030628,000000,19227.51,19227.51,19227.51,19227.51,19401, 0000
KanehayeGeyreFelezi,d,20030629,000000,19120.86,19120.86,19120.86,19120.86,28645, 0000
KanehayeGeyreFelezi,d,20030630,000000,19332.42,19332.42,19332.42,19332.42,83371, 0000
KanehayeGeyreFelezi,d,20030701,000000,19824.16,19824.16,19824.16,19824.16,86282, 0000
KanehayeGeyreFelezi,d,20030702,000000,20015.48,20015.48,20015.48,20015.48,72625, 0000
KanehayeGeyreFelezi,d,20030705,000000,20245.19,20245.19,20245.19,20245.19,60928, 0000
KanehayeGeyreFelezi,d,20030706,000000,20314.06,20314.06,20314.06,20314.06,45748, 0000
KanehayeGeyreFelezi,d,20030707,000000,20496.60,20496.60,20496.60,20496.60,69260, 0000
KanehayeGeyreFelezi,d,20030708,000000,20809.90,20809.90,20809.90,20809.90,107974, 0000
KanehayeGeyreFelezi,d,20030709,000000,21155.39,21155.39,21155.39,21155.39,21924, 0000
KanehayeGeyreFelezi,d,20030712,000000,21550.33,21550.33,21550.33,21550.33,70644, 0000
KanehayeGeyreFelezi,d,20030713,000000,21904.54,21904.54,21904.54,21904.54,51724, 0000
KanehayeGeyreFelezi,d,20030714,000000,22133.94,22133.94,22133.94,22133.94,124307, 0000
KanehayeGeyreFelezi,d,20030715,000000,22746.25,22746.25,22746.25,22746.25,195368, 0000
KanehayeGeyreFelezi,d,20030716,000000,22807.87,22807.87,22807.87,22807.87,1449243, 0000
KanehayeGeyreFelezi,d,20030719,000000,22865.03,22865.03,22865.03,22865.03,33947, 0000
KanehayeGeyreFelezi,d,20030720,000000,22941.55,22941.55,22941.55,22941.55,13184, 0000
KanehayeGeyreFelezi,d,20030721,000000,22592.06,22592.06,22592.06,22592.06,1354892, 0000
KanehayeGeyreFelezi,d,20030722,000000,22206.74,22206.74,22206.74,22206.74,1108789, 0000
KanehayeGeyreFelezi,d,20030723,000000,22680.37,22680.37,22680.37,22680.37,89210, 0000
KanehayeGeyreFelezi,d,20030726,000000,22885.08,22885.08,22885.08,22885.08,42400, 0000
KanehayeGeyreFelezi,d,20030727,000000,23238.34,23238.34,23238.34,23238.34,75755, 0000
KanehayeGeyreFelezi,d,20030728,000000,23386.66,23386.66,23386.66,23386.66,55865, 0000
KanehayeGeyreFelezi,d,20030729,000000,23882.34,23882.34,23882.34,23882.34,261568, 0000
KanehayeGeyreFelezi,d,20030730,000000,24305.29,24305.29,24305.29,24305.29,72972, 0000
KanehayeGeyreFelezi,d,20030803,000000,23845.35,23845.35,23845.35,23845.35,60600, 0000
KanehayeGeyreFelezi,d,20030804,000000,23725.78,23725.78,23725.78,23725.78,92281, 0000
KanehayeGeyreFelezi,d,20030805,000000,22621.00,22621.00,22621.00,22621.00,53410, 0000
KanehayeGeyreFelezi,d,20030806,000000,23072.58,23072.58,23072.58,23072.58,117463, 0000
KanehayeGeyreFelezi,d,20030809,000000,22826.12,22826.12,22826.12,22826.12,93339, 0000
KanehayeGeyreFelezi,d,20030810,000000,22580.37,22580.37,22580.37,22580.37,44339, 0000
KanehayeGeyreFelezi,d,20030811,000000,22664.32,22664.32,22664.32,22664.32,95769, 0000
KanehayeGeyreFelezi,d,20030812,000000,22917.78,22917.78,22917.78,22917.78,84868, 0000
KanehayeGeyreFelezi,d,20030813,000000,22737.85,22737.85,22737.85,22737.85,5764802, 0000
KanehayeGeyreFelezi,d,20030816,000000,22056.45,22056.45,22056.45,22056.45,65296, 0000
KanehayeGeyreFelezi,d,20030817,000000,21601.58,21601.58,21601.58,21601.58,314690, 0000
KanehayeGeyreFelezi,d,20030818,000000,22221.12,22221.12,22221.12,22221.12,7921, 0000
KanehayeGeyreFelezi,d,20030819,000000,22605.09,22605.09,22605.09,22605.09,21708, 0000
KanehayeGeyreFelezi,d,20030820,000000,22118.27,22118.27,22118.27,22118.27,17141, 0000
KanehayeGeyreFelezi,d,20030823,000000,22050.41,22050.41,22050.41,22050.41,86280, 0000
KanehayeGeyreFelezi,d,20030824,000000,21968.10,21968.10,21968.10,21968.10,38738, 0000
KanehayeGeyreFelezi,d,20030825,000000,22607.40,22607.40,22607.40,22607.40,39632, 0000
KanehayeGeyreFelezi,d,20030826,000000,21841.95,21841.95,21841.95,21841.95,8162, 0000
KanehayeGeyreFelezi,d,20030827,000000,21728.55,21728.55,21728.55,21728.55,60566, 0000
KanehayeGeyreFelezi,d,20030830,000000,21732.35,21732.35,21732.35,21732.35,127769, 0000
KanehayeGeyreFelezi,d,20030831,000000,22450.08,22450.08,22450.08,22450.08,45291, 0000
KanehayeGeyreFelezi,d,20030901,000000,21775.26,21775.26,21775.26,21775.26,50198, 0000
KanehayeGeyreFelezi,d,20030902,000000,21278.49,21278.49,21278.49,21278.49,42921, 0000
KanehayeGeyreFelezi,d,20030903,000000,21251.05,21251.05,21251.05,21251.05,43721, 0000
KanehayeGeyreFelezi,d,20030906,000000,20618.82,20618.82,20618.82,20618.82,136235, 0000
KanehayeGeyreFelezi,d,20030907,000000,21188.84,21188.84,21188.84,21188.84,56146, 0000
KanehayeGeyreFelezi,d,20030908,000000,20894.13,20894.13,20894.13,20894.13,22648, 0000
KanehayeGeyreFelezi,d,20030909,000000,20703.07,20703.07,20703.07,20703.07,65850, 0000
KanehayeGeyreFelezi,d,20030913,000000,20212.09,20212.09,20212.09,20212.09,60389, 0000
KanehayeGeyreFelezi,d,20030914,000000,20392.74,20392.74,20392.74,20392.74,30539, 0000
KanehayeGeyreFelezi,d,20030915,000000,19833.93,19833.93,19833.93,19833.93,11403, 0000
KanehayeGeyreFelezi,d,20030916,000000,19545.19,19545.19,19545.19,19545.19,53516, 0000
KanehayeGeyreFelezi,d,20030917,000000,19655.82,19655.82,19655.82,19655.82,87675, 0000
KanehayeGeyreFelezi,d,20030920,000000,19773.09,19773.09,19773.09,19773.09,34874, 0000
KanehayeGeyreFelezi,d,20030921,000000,19911.28,19911.28,19911.28,19911.28,83592, 0000
KanehayeGeyreFelezi,d,20030922,000000,20206.18,20206.18,20206.18,20206.18,125940, 0000
KanehayeGeyreFelezi,d,20030923,000000,20638.29,20638.29,20638.29,20638.29,12242, 0000
KanehayeGeyreFelezi,d,20030927,000000,20566.97,20566.97,20566.97,20566.97,55176, 0000
KanehayeGeyreFelezi,d,20030928,000000,20416.71,20416.71,20416.71,20416.71,19751, 0000
KanehayeGeyreFelezi,d,20030929,000000,20331.29,20331.29,20331.29,20331.29,79855, 0000
KanehayeGeyreFelezi,d,20030930,000000,20182.74,20182.74,20182.74,20182.74,5114, 0000
KanehayeGeyreFelezi,d,20031001,000000,20192.52,20192.52,20192.52,20192.52,1620, 0000
KanehayeGeyreFelezi,d,20031004,000000,20188.45,20188.45,20188.45,20188.45,25052, 0000
KanehayeGeyreFelezi,d,20031005,000000,20175.24,20175.24,20175.24,20175.24,29701, 0000
KanehayeGeyreFelezi,d,20031006,000000,20294.66,20294.66,20294.66,20294.66,516654, 0000
KanehayeGeyreFelezi,d,20031007,000000,20374.34,20374.34,20374.34,20374.34,81934, 0000
KanehayeGeyreFelezi,d,20031008,000000,20274.46,20274.46,20274.46,20274.46,46603, 0000
KanehayeGeyreFelezi,d,20031011,000000,20258.61,20258.61,20258.61,20258.61,19820, 0000
KanehayeGeyreFelezi,d,20031013,000000,20107.77,20107.77,20107.77,20107.77,13101, 0000
KanehayeGeyreFelezi,d,20031014,000000,20041.03,20041.03,20041.03,20041.03,2008579, 0000
KanehayeGeyreFelezi,d,20031015,000000,19928.44,19928.44,19928.44,19928.44,1820021, 0000
KanehayeGeyreFelezi,d,20031018,000000,19842.31,19842.31,19842.31,19842.31,286409, 0000
KanehayeGeyreFelezi,d,20031019,000000,19818.72,19818.72,19818.72,19818.72,1269467, 0000
KanehayeGeyreFelezi,d,20031020,000000,19631.94,19631.94,19631.94,19631.94,1174019, 0000
KanehayeGeyreFelezi,d,20031021,000000,19697.71,19697.71,19697.71,19697.71,674345, 0000
KanehayeGeyreFelezi,d,20031022,000000,19843.86,19843.86,19843.86,19843.86,335944, 0000
KanehayeGeyreFelezi,d,20031025,000000,20112.84,20112.84,20112.84,20112.84,38421, 0000
KanehayeGeyreFelezi,d,20031026,000000,20312.14,20312.14,20312.14,20312.14,750426, 0000
KanehayeGeyreFelezi,d,20031027,000000,20310.45,20310.45,20310.45,20310.45,1829023, 0000
KanehayeGeyreFelezi,d,20031028,000000,20309.11,20309.11,20309.11,20309.11,316914, 0000
KanehayeGeyreFelezi,d,20031029,000000,20310.54,20310.54,20310.54,20310.54,78136, 0000
KanehayeGeyreFelezi,d,20031101,000000,20319.19,20319.19,20319.19,20319.19,597512, 0000
KanehayeGeyreFelezi,d,20031102,000000,20319.66,20319.66,20319.66,20319.66,631944, 0000
KanehayeGeyreFelezi,d,20031103,000000,20323.84,20323.84,20323.84,20323.84,403436, 0000
KanehayeGeyreFelezi,d,20031104,000000,20323.49,20323.49,20323.49,20323.49,586526, 0000
KanehayeGeyreFelezi,d,20031105,000000,20323.13,20323.13,20323.13,20323.13,541391, 0000
KanehayeGeyreFelezi,d,20031108,000000,20325.21,20325.21,20325.21,20325.21,474494, 0000
KanehayeGeyreFelezi,d,20031109,000000,20330.54,20330.54,20330.54,20330.54,617670, 0000
KanehayeGeyreFelezi,d,20031110,000000,20333.15,20333.15,20333.15,20333.15,564032, 0000
KanehayeGeyreFelezi,d,20031111,000000,20325.31,20325.31,20325.31,20325.31,276759, 0000
KanehayeGeyreFelezi,d,20031112,000000,20321.15,20321.15,20321.15,20321.15,310784, 0000
KanehayeGeyreFelezi,d,20031115,000000,20317.22,20317.22,20317.22,20317.22,58383, 0000
KanehayeGeyreFelezi,d,20031117,000000,20283.08,20283.08,20283.08,20283.08,147647, 0000
KanehayeGeyreFelezi,d,20031118,000000,20273.30,20273.30,20273.30,20273.30,67281, 0000
KanehayeGeyreFelezi,d,20031119,000000,20269.68,20269.68,20269.68,20269.68,168389, 0000
KanehayeGeyreFelezi,d,20031122,000000,20267.71,20267.71,20267.71,20267.71,81741, 0000
KanehayeGeyreFelezi,d,20031123,000000,20260.58,20260.58,20260.58,20260.58,56399, 0000
KanehayeGeyreFelezi,d,20031124,000000,20267.87,20267.87,20267.87,20267.87,119076, 0000
KanehayeGeyreFelezi,d,20031125,000000,20271.77,20271.77,20271.77,20271.77,692978, 0000
KanehayeGeyreFelezi,d,20031129,000000,20331.54,20331.54,20331.54,20331.54,37984, 0000
KanehayeGeyreFelezi,d,20031130,000000,20439.38,20439.38,20439.38,20439.38,122647, 0000
KanehayeGeyreFelezi,d,20031201,000000,21305.34,21305.34,21305.34,21305.34,236657, 0000
KanehayeGeyreFelezi,d,20031202,000000,21590.41,21590.41,21590.41,21590.41,501709, 0000
KanehayeGeyreFelezi,d,20031203,000000,21757.66,21757.66,21757.66,21757.66,133453, 0000
KanehayeGeyreFelezi,d,20031206,000000,25164.83,25164.83,25164.83,25164.83,267236, 0000
KanehayeGeyreFelezi,d,20031207,000000,23911.44,23911.44,23911.44,23911.44,93618, 0000
KanehayeGeyreFelezi,d,20031208,000000,23945.14,23945.14,23945.14,23945.14,78993, 0000
KanehayeGeyreFelezi,d,20031209,000000,24088.39,24088.39,24088.39,24088.39,70174, 0000
KanehayeGeyreFelezi,d,20031210,000000,24151.41,24151.41,24151.41,24151.41,41919, 0000
KanehayeGeyreFelezi,d,20031213,000000,24408.23,24408.23,24408.23,24408.23,45520, 0000
KanehayeGeyreFelezi,d,20031214,000000,24946.13,24946.13,24946.13,24946.13,46548, 0000
KanehayeGeyreFelezi,d,20031215,000000,25468.99,25468.99,25468.99,25468.99,32056, 0000
KanehayeGeyreFelezi,d,20031216,000000,26147.71,26147.71,26147.71,26147.71,31123, 0000
KanehayeGeyreFelezi,d,20031217,000000,26227.32,26227.32,26227.32,26227.32,1968, 0000
KanehayeGeyreFelezi,d,20031221,000000,26305.36,26305.36,26305.36,26305.36,13179, 0000
KanehayeGeyreFelezi,d,20031222,000000,26218.08,26218.08,26218.08,26218.08,23440, 0000
KanehayeGeyreFelezi,d,20031223,000000,26622.93,26622.93,26622.93,26622.93,66834, 0000
KanehayeGeyreFelezi,d,20031224,000000,27018.59,27018.59,27018.59,27018.59,32164, 0000
KanehayeGeyreFelezi,d,20031227,000000,27396.75,27396.75,27396.75,27396.75,24013, 0000
KanehayeGeyreFelezi,d,20031228,000000,27427.12,27427.12,27427.12,27427.12,40725, 0000
KanehayeGeyreFelezi,d,20031229,000000,27427.56,27427.56,27427.56,27427.56,4552, 0000
KanehayeGeyreFelezi,d,20031230,000000,27436.20,27436.20,27436.20,27436.20,32918, 0000
KanehayeGeyreFelezi,d,20031231,000000,27682.36,27682.36,27682.36,27682.36,19061, 0000
KanehayeGeyreFelezi,d,20040103,000000,27778.50,27778.50,27778.50,27778.50,13645, 0000
KanehayeGeyreFelezi,d,20040104,000000,27716.32,27716.32,27716.32,27716.32,20864, 0000
KanehayeGeyreFelezi,d,20040105,000000,28126.64,28126.64,28126.64,28126.64,9906, 0000
KanehayeGeyreFelezi,d,20040106,000000,28628.65,28628.65,28628.65,28628.65,15427, 0000
KanehayeGeyreFelezi,d,20040107,000000,28934.44,28934.44,28934.44,28934.44,21444, 0000
KanehayeGeyreFelezi,d,20040110,000000,29047.06,29047.06,29047.06,29047.06,104175, 0000
KanehayeGeyreFelezi,d,20040111,000000,28698.59,28698.59,28698.59,28698.59,36332, 0000
KanehayeGeyreFelezi,d,20040112,000000,28502.77,28502.77,28502.77,28502.77,49137, 0000
KanehayeGeyreFelezi,d,20040113,000000,28448.44,28448.44,28448.44,28448.44,23635, 0000
KanehayeGeyreFelezi,d,20040114,000000,28600.97,28600.97,28600.97,28600.97,38912, 0000
KanehayeGeyreFelezi,d,20040117,000000,28807.71,28807.71,28807.71,28807.71,16314, 0000
KanehayeGeyreFelezi,d,20040118,000000,28842.98,28842.98,28842.98,28842.98,24327, 0000
KanehayeGeyreFelezi,d,20040119,000000,28840.61,28840.61,28840.61,28840.61,18798, 0000
KanehayeGeyreFelezi,d,20040120,000000,28832.89,28832.89,28832.89,28832.89,200, 0000
KanehayeGeyreFelezi,d,20040121,000000,28909.16,28909.16,28909.16,28909.16,3060, 0000
KanehayeGeyreFelezi,d,20040124,000000,28857.38,28857.38,28857.38,28857.38,1628330, 0000
KanehayeGeyreFelezi,d,20040125,000000,28969.71,28969.71,28969.71,28969.71,11658, 0000
KanehayeGeyreFelezi,d,20040126,000000,28936.95,28936.95,28936.95,28936.95,37388, 0000
KanehayeGeyreFelezi,d,20040127,000000,28993.68,28993.68,28993.68,28993.68,8654, 0000
KanehayeGeyreFelezi,d,20040128,000000,28936.53,28936.53,28936.53,28936.53,2649, 0000
KanehayeGeyreFelezi,d,20040131,000000,28996.11,28996.11,28996.11,28996.11,7877, 0000
KanehayeGeyreFelezi,d,20040201,000000,28785.96,28785.96,28785.96,28785.96,11586, 0000
KanehayeGeyreFelezi,d,20040203,000000,28670.02,28670.02,28670.02,28670.02,7817, 0000
KanehayeGeyreFelezi,d,20040204,000000,28601.57,28601.57,28601.57,28601.57,36645, 0000
KanehayeGeyreFelezi,d,20040207,000000,29224.02,29224.02,29224.02,29224.02,92126, 0000
KanehayeGeyreFelezi,d,20040208,000000,29656.04,29656.04,29656.04,29656.04,29030, 0000
KanehayeGeyreFelezi,d,20040209,000000,29787.50,29787.50,29787.50,29787.50,7790, 0000
KanehayeGeyreFelezi,d,20040214,000000,29740.17,29740.17,29740.17,29740.17,214422, 0000
KanehayeGeyreFelezi,d,20040215,000000,29515.12,29515.12,29515.12,29515.12,176332, 0000
KanehayeGeyreFelezi,d,20040216,000000,29420.38,29420.38,29420.38,29420.38,558985, 0000
KanehayeGeyreFelezi,d,20040217,000000,29431.33,29431.33,29431.33,29431.33,1720643, 0000
KanehayeGeyreFelezi,d,20040218,000000,29600.35,29600.35,29600.35,29600.35,71539, 0000
KanehayeGeyreFelezi,d,20040221,000000,29674.34,29674.34,29674.34,29674.34,39815, 0000
KanehayeGeyreFelezi,d,20040222,000000,29793.88,29793.88,29793.88,29793.88,28569, 0000
KanehayeGeyreFelezi,d,20040223,000000,29845.05,29845.05,29845.05,29845.05,85710, 0000
KanehayeGeyreFelezi,d,20040224,000000,29816.42,29816.42,29816.42,29816.42,24821, 0000
KanehayeGeyreFelezi,d,20040225,000000,29781.83,29781.83,29781.83,29781.83,51369, 0000
KanehayeGeyreFelezi,d,20040228,000000,29863.01,29863.01,29863.01,29863.01,19317, 0000
KanehayeGeyreFelezi,d,20040229,000000,29832.29,29832.29,29832.29,29832.29,25704, 0000
KanehayeGeyreFelezi,d,20040303,000000,29852.61,29852.61,29852.61,29852.61,54959, 0000
KanehayeGeyreFelezi,d,20040306,000000,29982.26,29982.26,29982.26,29982.26,240183, 0000
KanehayeGeyreFelezi,d,20040307,000000,29973.75,29973.75,29973.75,29973.75,141871, 0000
KanehayeGeyreFelezi,d,20040308,000000,29887.10,29887.10,29887.10,29887.10,221880, 0000
KanehayeGeyreFelezi,d,20040309,000000,29819.50,29819.50,29819.50,29819.50,47679, 0000
KanehayeGeyreFelezi,d,20040310,000000,29750.58,29750.58,29750.58,29750.58,130489, 0000
KanehayeGeyreFelezi,d,20040313,000000,29473.10,29473.10,29473.10,29473.10,26551, 0000
KanehayeGeyreFelezi,d,20040314,000000,29224.98,29224.98,29224.98,29224.98,247555, 0000
KanehayeGeyreFelezi,d,20040315,000000,29082.66,29082.66,29082.66,29082.66,9945, 0000
KanehayeGeyreFelezi,d,20040316,000000,29312.09,29312.09,29312.09,29312.09,57887, 0000
KanehayeGeyreFelezi,d,20040317,000000,29597.71,29597.71,29597.71,29597.71,91472, 0000
KanehayeGeyreFelezi,d,20040327,000000,29635.47,29635.47,29635.47,29635.47,122435, 0000
KanehayeGeyreFelezi,d,20040328,000000,29758.84,29758.84,29758.84,29758.84,3445, 0000
KanehayeGeyreFelezi,d,20040329,000000,29873.11,29873.11,29873.11,29873.11,3540, 0000
KanehayeGeyreFelezi,d,20040330,000000,29891.28,29891.28,29891.28,29891.28,21255, 0000
KanehayeGeyreFelezi,d,20040403,000000,29889.74,29889.74,29889.74,29889.74,512373, 0000
KanehayeGeyreFelezi,d,20040404,000000,29834.77,29834.77,29834.77,29834.77,82656, 0000
KanehayeGeyreFelezi,d,20040405,000000,29500.81,29500.81,29500.81,29500.81,50486, 0000
KanehayeGeyreFelezi,d,20040406,000000,29329.63,29329.63,29329.63,29329.63,115455, 0000
KanehayeGeyreFelezi,d,20040407,000000,29135.67,29135.67,29135.67,29135.67,149525, 0000
KanehayeGeyreFelezi,d,20040410,000000,28965.68,28965.68,28965.68,28965.68,1027299, 0000
KanehayeGeyreFelezi,d,20040412,000000,28743.40,28743.40,28743.40,28743.40,483896, 0000
KanehayeGeyreFelezi,d,20040413,000000,28644.29,28644.29,28644.29,28644.29,177459, 0000
KanehayeGeyreFelezi,d,20040414,000000,28636.89,28636.89,28636.89,28636.89,124935, 0000
KanehayeGeyreFelezi,d,20040417,000000,28607.98,28607.98,28607.98,28607.98,169982, 0000
KanehayeGeyreFelezi,d,20040418,000000,28552.00,28552.00,28552.00,28552.00,192899, 0000
KanehayeGeyreFelezi,d,20040421,000000,28484.95,28484.95,28484.95,28484.95,133522, 0000
KanehayeGeyreFelezi,d,20040424,000000,28453.22,28453.22,28453.22,28453.22,200748, 0000
KanehayeGeyreFelezi,d,20040425,000000,28428.75,28428.75,28428.75,28428.75,214614, 0000
KanehayeGeyreFelezi,d,20040426,000000,28452.90,28452.90,28452.90,28452.90,288292, 0000
KanehayeGeyreFelezi,d,20040427,000000,28396.51,28396.51,28396.51,28396.51,272229, 0000
KanehayeGeyreFelezi,d,20040428,000000,28204.45,28204.45,28204.45,28204.45,311688, 0000
KanehayeGeyreFelezi,d,20040501,000000,28038.12,28038.12,28038.12,28038.12,248814, 0000
KanehayeGeyreFelezi,d,20040502,000000,27660.97,27660.97,27660.97,27660.97,882239, 0000
KanehayeGeyreFelezi,d,20040503,000000,27521.19,27521.19,27521.19,27521.19,1167020, 0000
KanehayeGeyreFelezi,d,20040504,000000,27432.13,27432.13,27432.13,27432.13,139707, 0000
KanehayeGeyreFelezi,d,20040505,000000,27447.58,27447.58,27447.58,27447.58,1105537, 0000
KanehayeGeyreFelezi,d,20040508,000000,27528.17,27528.17,27528.17,27528.17,118556, 0000
KanehayeGeyreFelezi,d,20040509,000000,27570.54,27570.54,27570.54,27570.54,274877, 0000
KanehayeGeyreFelezi,d,20040510,000000,27399.10,27399.10,27399.10,27399.10,156939, 0000
KanehayeGeyreFelezi,d,20040511,000000,27306.24,27306.24,27306.24,27306.24,294613, 0000
KanehayeGeyreFelezi,d,20040512,000000,27191.29,27191.29,27191.29,27191.29,76995, 0000
KanehayeGeyreFelezi,d,20040515,000000,27157.30,27157.30,27157.30,27157.30,95483, 0000
KanehayeGeyreFelezi,d,20040516,000000,27089.89,27089.89,27089.89,27089.89,224689, 0000
KanehayeGeyreFelezi,d,20040517,000000,27019.29,27019.29,27019.29,27019.29,130487, 0000
KanehayeGeyreFelezi,d,20040518,000000,26882.56,26882.56,26882.56,26882.56,106351, 0000
KanehayeGeyreFelezi,d,20040519,000000,26726.53,26726.53,26726.53,26726.53,257805, 0000
KanehayeGeyreFelezi,d,20040522,000000,26605.09,26605.09,26605.09,26605.09,164450, 0000
KanehayeGeyreFelezi,d,20040523,000000,26570.01,26570.01,26570.01,26570.01,194695, 0000
KanehayeGeyreFelezi,d,20040524,000000,26754.35,26754.35,26754.35,26754.35,187889, 0000
KanehayeGeyreFelezi,d,20040525,000000,26758.89,26758.89,26758.89,26758.89,505183, 0000
KanehayeGeyreFelezi,d,20040526,000000,26688.93,26688.93,26688.93,26688.93,121954, 0000
KanehayeGeyreFelezi,d,20040529,000000,26670.67,26670.67,26670.67,26670.67,119191, 0000
KanehayeGeyreFelezi,d,20040530,000000,26643.84,26643.84,26643.84,26643.84,37609, 0000
KanehayeGeyreFelezi,d,20040531,000000,26641.21,26641.21,26641.21,26641.21,74637, 0000
KanehayeGeyreFelezi,d,20040601,000000,26566.56,26566.56,26566.56,26566.56,134674, 0000
KanehayeGeyreFelezi,d,20040602,000000,26458.16,26458.16,26458.16,26458.16,316112, 0000
KanehayeGeyreFelezi,d,20040605,000000,26415.65,26415.65,26415.65,26415.65,151115, 0000
KanehayeGeyreFelezi,d,20040606,000000,26206.70,26206.70,26206.70,26206.70,519470, 0000
KanehayeGeyreFelezi,d,20040607,000000,26196.42,26196.42,26196.42,26196.42,247270, 0000
KanehayeGeyreFelezi,d,20040608,000000,26166.21,26166.21,26166.21,26166.21,247628, 0000
KanehayeGeyreFelezi,d,20040609,000000,25887.92,25887.92,25887.92,25887.92,453332, 0000
KanehayeGeyreFelezi,d,20040612,000000,25839.24,25839.24,25839.24,25839.24,471797, 0000
KanehayeGeyreFelezi,d,20040613,000000,25768.20,25768.20,25768.20,25768.20,74207, 0000
KanehayeGeyreFelezi,d,20040614,000000,25637.25,25637.25,25637.25,25637.25,468251, 0000
KanehayeGeyreFelezi,d,20040615,000000,25544.76,25544.76,25544.76,25544.76,160466, 0000
KanehayeGeyreFelezi,d,20040616,000000,25296.71,25296.71,25296.71,25296.71,54611, 0000
KanehayeGeyreFelezi,d,20040619,000000,24897.37,24897.37,24897.37,24897.37,66051, 0000
KanehayeGeyreFelezi,d,20040620,000000,24467.07,24467.07,24467.07,24467.07,118661, 0000
KanehayeGeyreFelezi,d,20040621,000000,23875.44,23875.44,23875.44,23875.44,159081, 0000
KanehayeGeyreFelezi,d,20040622,000000,23785.91,23785.91,23785.91,23785.91,133345, 0000
KanehayeGeyreFelezi,d,20040703,000000,24802.86,24802.86,24802.86,24802.86,1298763, 0000
KanehayeGeyreFelezi,d,20040704,000000,24845.95,24845.95,24845.95,24845.95,724602, 0000
KanehayeGeyreFelezi,d,20040705,000000,24798.46,24798.46,24798.46,24798.46,579109, 0000
KanehayeGeyreFelezi,d,20040706,000000,24780.38,24780.38,24780.38,24780.38,654386, 0000
KanehayeGeyreFelezi,d,20040707,000000,24737.63,24737.63,24737.63,24737.63,38487, 0000
KanehayeGeyreFelezi,d,20040710,000000,24838.24,24838.24,24838.24,24838.24,306032, 0000
KanehayeGeyreFelezi,d,20040711,000000,24811.23,24811.23,24811.23,24811.23,142518, 0000
KanehayeGeyreFelezi,d,20040712,000000,24726.57,24726.57,24726.57,24726.57,297677, 0000
KanehayeGeyreFelezi,d,20040713,000000,24515.55,24515.55,24515.55,24515.55,388493, 0000
KanehayeGeyreFelezi,d,20040714,000000,24658.33,24658.33,24658.33,24658.33,223047, 0000
KanehayeGeyreFelezi,d,20040717,000000,24663.32,24663.32,24663.32,24663.32,231409, 0000
KanehayeGeyreFelezi,d,20040718,000000,24639.44,24639.44,24639.44,24639.44,308044, 0000
KanehayeGeyreFelezi,d,20040719,000000,24642.78,24642.78,24642.78,24642.78,305791, 0000
KanehayeGeyreFelezi,d,20040720,000000,24719.37,24719.37,24719.37,24719.37,288748, 0000
KanehayeGeyreFelezi,d,20040724,000000,24843.55,24843.55,24843.55,24843.55,207247, 0000
KanehayeGeyreFelezi,d,20040725,000000,25041.06,25041.06,25041.06,25041.06,346906, 0000
KanehayeGeyreFelezi,d,20040726,000000,25232.59,25232.59,25232.59,25232.59,1709562, 0000
KanehayeGeyreFelezi,d,20040727,000000,25614.14,25614.14,25614.14,25614.14,3106103, 0000
KanehayeGeyreFelezi,d,20040728,000000,25830.69,25830.69,25830.69,25830.69,917197, 0000
KanehayeGeyreFelezi,d,20040731,000000,25891.72,25891.72,25891.72,25891.72,1547884, 0000
KanehayeGeyreFelezi,d,20040801,000000,25919.10,25919.10,25919.10,25919.10,2084507, 0000
KanehayeGeyreFelezi,d,20040802,000000,25921.59,25921.59,25921.59,25921.59,1615345, 0000
KanehayeGeyreFelezi,d,20040803,000000,25796.79,25796.79,25796.79,25796.79,2360721, 0000
KanehayeGeyreFelezi,d,20040804,000000,25739.59,25739.59,25739.59,25739.59,1845181, 0000
KanehayeGeyreFelezi,d,20040807,000000,25684.47,25684.47,25684.47,25684.47,2131766, 0000
KanehayeGeyreFelezi,d,20040808,000000,25441.74,25441.74,25441.74,25441.74,3077847, 0000
KanehayeGeyreFelezi,d,20040809,000000,25392.47,25392.47,25392.47,25392.47,1232673, 0000
KanehayeGeyreFelezi,d,20040810,000000,25294.33,25294.33,25294.33,25294.33,1538197, 0000
KanehayeGeyreFelezi,d,20040811,000000,25254.33,25254.33,25254.33,25254.33,1661052, 0000
KanehayeGeyreFelezi,d,20040814,000000,25267.02,25267.02,25267.02,25267.02,614572, 0000
KanehayeGeyreFelezi,d,20040815,000000,24898.44,24898.44,24898.44,24898.44,408505, 0000
KanehayeGeyreFelezi,d,20040816,000000,24711.52,24711.52,24711.52,24711.52,221709, 0000
KanehayeGeyreFelezi,d,20040817,000000,24535.55,24535.55,24535.55,24535.55,1085755, 0000
KanehayeGeyreFelezi,d,20040818,000000,24477.87,24477.87,24477.87,24477.87,639557, 0000
KanehayeGeyreFelezi,d,20040821,000000,24382.42,24382.42,24382.42,24382.42,410533, 0000
KanehayeGeyreFelezi,d,20040822,000000,24310.43,24310.43,24310.43,24310.43,166330, 0000
KanehayeGeyreFelezi,d,20040823,000000,24317.25,24317.25,24317.25,24317.25,234856, 0000
KanehayeGeyreFelezi,d,20040824,000000,24320.54,24320.54,24320.54,24320.54,206293, 0000
KanehayeGeyreFelezi,d,20040825,000000,24174.48,24174.48,24174.48,24174.48,114459, 0000
KanehayeGeyreFelezi,d,20040828,000000,24115.32,24115.32,24115.32,24115.32,408080, 0000
KanehayeGeyreFelezi,d,20040829,000000,24047.23,24047.23,24047.23,24047.23,824786, 0000
KanehayeGeyreFelezi,d,20040831,000000,24005.50,24005.50,24005.50,24005.50,469239, 0000
KanehayeGeyreFelezi,d,20040901,000000,24021.76,24021.76,24021.76,24021.76,590405, 0000
KanehayeGeyreFelezi,d,20040904,000000,24030.04,24030.04,24030.04,24030.04,491397, 0000
KanehayeGeyreFelezi,d,20040905,000000,24029.07,24029.07,24029.07,24029.07,993799, 0000
KanehayeGeyreFelezi,d,20040906,000000,23997.70,23997.70,23997.70,23997.70,1016989, 0000
KanehayeGeyreFelezi,d,20040907,000000,23954.43,23954.43,23954.43,23954.43,1258391, 0000
KanehayeGeyreFelezi,d,20040908,000000,23916.36,23916.36,23916.36,23916.36,807647, 0000
KanehayeGeyreFelezi,d,20040911,000000,23889.87,23889.87,23889.87,23889.87,573568, 0000
KanehayeGeyreFelezi,d,20040912,000000,23875.16,23875.16,23875.16,23875.16,685267, 0000
KanehayeGeyreFelezi,d,20040914,000000,23867.77,23867.77,23867.77,23867.77,630928, 0000
KanehayeGeyreFelezi,d,20040915,000000,23887.17,23887.17,23887.17,23887.17,453304, 0000
KanehayeGeyreFelezi,d,20040918,000000,23923.31,23923.31,23923.31,23923.31,421827, 0000
KanehayeGeyreFelezi,d,20040919,000000,23943.99,23943.99,23943.99,23943.99,954467, 0000
KanehayeGeyreFelezi,d,20040920,000000,23979.11,23979.11,23979.11,23979.11,870951, 0000
KanehayeGeyreFelezi,d,20040921,000000,24005.53,24005.53,24005.53,24005.53,663052, 0000
KanehayeGeyreFelezi,d,20040922,000000,24036.54,24036.54,24036.54,24036.54,1057906, 0000
KanehayeGeyreFelezi,d,20040925,000000,24020.38,24020.38,24020.38,24020.38,2642030, 0000
KanehayeGeyreFelezi,d,20040926,000000,23973.80,23973.80,23973.80,23973.80,554614, 0000
KanehayeGeyreFelezi,d,20040927,000000,23901.93,23901.93,23901.93,23901.93,656507, 0000
KanehayeGeyreFelezi,d,20040928,000000,23827.89,23827.89,23827.89,23827.89,437321, 0000
KanehayeGeyreFelezi,d,20040929,000000,23727.16,23727.16,23727.16,23727.16,617811, 0000
KanehayeGeyreFelezi,d,20041002,000000,23621.61,23621.61,23621.61,23621.61,292653, 0000
KanehayeGeyreFelezi,d,20041003,000000,23577.75,23577.75,23577.75,23577.75,336974, 0000
KanehayeGeyreFelezi,d,20041004,000000,23485.21,23485.21,23485.21,23485.21,185138, 0000
KanehayeGeyreFelezi,d,20041005,000000,23415.67,23415.67,23415.67,23415.67,268107, 0000
KanehayeGeyreFelezi,d,20041006,000000,23348.71,23348.71,23348.71,23348.71,290134, 0000
KanehayeGeyreFelezi,d,20041009,000000,23288.37,23288.37,23288.37,23288.37,258409, 0000
KanehayeGeyreFelezi,d,20041010,000000,23244.42,23244.42,23244.42,23244.42,294207, 0000
KanehayeGeyreFelezi,d,20041011,000000,23245.86,23245.86,23245.86,23245.86,279459, 0000
KanehayeGeyreFelezi,d,20041012,000000,23214.97,23214.97,23214.97,23214.97,128275, 0000
KanehayeGeyreFelezi,d,20041013,000000,23193.35,23193.35,23193.35,23193.35,253581, 0000
KanehayeGeyreFelezi,d,20041016,000000,23170.03,23170.03,23170.03,23170.03,1893438, 0000
KanehayeGeyreFelezi,d,20041017,000000,23139.35,23139.35,23139.35,23139.35,403366, 0000
KanehayeGeyreFelezi,d,20041018,000000,23130.62,23130.62,23130.62,23130.62,1079150, 0000
KanehayeGeyreFelezi,d,20041019,000000,23141.06,23141.06,23141.06,23141.06,756660, 0000
KanehayeGeyreFelezi,d,20041020,000000,23162.54,23162.54,23162.54,23162.54,1827690, 0000
KanehayeGeyreFelezi,d,20041023,000000,23190.61,23190.61,23190.61,23190.61,484996, 0000
KanehayeGeyreFelezi,d,20041024,000000,23394.90,23394.90,23394.90,23394.90,824801, 0000
KanehayeGeyreFelezi,d,20041025,000000,23548.69,23548.69,23548.69,23548.69,647570, 0000
KanehayeGeyreFelezi,d,20041026,000000,23744.29,23744.29,23744.29,23744.29,653446, 0000
KanehayeGeyreFelezi,d,20041027,000000,24206.71,24206.71,24206.71,24206.71,644221, 0000
KanehayeGeyreFelezi,d,20041030,000000,24212.55,24212.55,24212.55,24212.55,358656, 0000
KanehayeGeyreFelezi,d,20041031,000000,24178.59,24178.59,24178.59,24178.59,424426, 0000
KanehayeGeyreFelezi,d,20041101,000000,24236.82,24236.82,24236.82,24236.82,420880, 0000
KanehayeGeyreFelezi,d,20041102,000000,24143.62,24143.62,24143.62,24143.62,624517, 0000
KanehayeGeyreFelezi,d,20041103,000000,24143.28,24143.28,24143.28,24143.28,514413, 0000
KanehayeGeyreFelezi,d,20041106,000000,24251.32,24251.32,24251.32,24251.32,441422, 0000
KanehayeGeyreFelezi,d,20041107,000000,24335.78,24335.78,24335.78,24335.78,722120, 0000
KanehayeGeyreFelezi,d,20041108,000000,24510.42,24510.42,24510.42,24510.42,919919, 0000
KanehayeGeyreFelezi,d,20041109,000000,24702.73,24702.73,24702.73,24702.73,956695, 0000
KanehayeGeyreFelezi,d,20041110,000000,25340.48,25340.48,25340.48,25340.48,1015919, 0000
KanehayeGeyreFelezi,d,20041113,000000,25624.83,25624.83,25624.83,25624.83,536499, 0000
KanehayeGeyreFelezi,d,20041115,000000,25711.11,25711.11,25711.11,25711.11,874456, 0000
KanehayeGeyreFelezi,d,20041116,000000,25766.30,25766.30,25766.30,25766.30,968867, 0000
KanehayeGeyreFelezi,d,20041117,000000,25783.43,25783.43,25783.43,25783.43,433494, 0000
KanehayeGeyreFelezi,d,20041120,000000,25858.00,25858.00,25858.00,25858.00,599290, 0000
KanehayeGeyreFelezi,d,20041121,000000,25818.05,25818.05,25818.05,25818.05,670795, 0000
KanehayeGeyreFelezi,d,20041122,000000,25820.54,25820.54,25820.54,25820.54,756537, 0000
KanehayeGeyreFelezi,d,20041123,000000,25794.45,25794.45,25794.45,25794.45,1437616, 0000
KanehayeGeyreFelezi,d,20041124,000000,25827.32,25827.32,25827.32,25827.32,805570, 0000
KanehayeGeyreFelezi,d,20041127,000000,25888.01,25888.01,25888.01,25888.01,827447, 0000
KanehayeGeyreFelezi,d,20041128,000000,25896.21,25896.21,25896.21,25896.21,623537, 0000
KanehayeGeyreFelezi,d,20041129,000000,25978.39,25978.39,25978.39,25978.39,1697623, 0000
KanehayeGeyreFelezi,d,20041130,000000,26137.58,26137.58,26137.58,26137.58,2844011, 0000
KanehayeGeyreFelezi,d,20041201,000000,26209.95,26209.95,26209.95,26209.95,1406172, 0000
KanehayeGeyreFelezi,d,20041204,000000,26181.96,26181.96,26181.96,26181.96,460123, 0000
KanehayeGeyreFelezi,d,20041205,000000,26150.47,26150.47,26150.47,26150.47,1102012, 0000
KanehayeGeyreFelezi,d,20041206,000000,25997.97,25997.97,25997.97,25997.97,25799027, 0000
KanehayeGeyreFelezi,d,20041207,000000,25892.62,25892.62,25892.62,25892.62,1167345, 0000
KanehayeGeyreFelezi,d,20041211,000000,25839.13,25839.13,25839.13,25839.13,1194493, 0000
KanehayeGeyreFelezi,d,20041212,000000,25789.62,25789.62,25789.62,25789.62,401151, 0000
KanehayeGeyreFelezi,d,20041213,000000,25666.07,25666.07,25666.07,25666.07,284558, 0000
KanehayeGeyreFelezi,d,20041215,000000,25421.33,25421.33,25421.33,25421.33,375742, 0000
KanehayeGeyreFelezi,d,20041218,000000,25345.67,25345.67,25345.67,25345.67,1151306, 0000
KanehayeGeyreFelezi,d,20041219,000000,25249.62,25249.62,25249.62,25249.62,3036162, 0000
KanehayeGeyreFelezi,d,20041220,000000,25206.79,25206.79,25206.79,25206.79,3174060, 0000
KanehayeGeyreFelezi,d,20041221,000000,25189.04,25189.04,25189.04,25189.04,2348569, 0000
KanehayeGeyreFelezi,d,20041222,000000,25164.09,25164.09,25164.09,25164.09,1932873, 0000
KanehayeGeyreFelezi,d,20041225,000000,25160.21,25160.21,25160.21,25160.21,1901139, 0000
KanehayeGeyreFelezi,d,20041226,000000,25133.29,25133.29,25133.29,25133.29,1335995, 0000
KanehayeGeyreFelezi,d,20041227,000000,25111.67,25111.67,25111.67,25111.67,2107729, 0000
KanehayeGeyreFelezi,d,20041228,000000,25079.79,25079.79,25079.79,25079.79,1177753, 0000
KanehayeGeyreFelezi,d,20041229,000000,25023.05,25023.05,25023.05,25023.05,2750300, 0000
KanehayeGeyreFelezi,d,20050613,000000,235.75,235.75,235.75,235.75,178537, 0000
KanehayeGeyreFelezi,d,20050614,000000,235.70,235.70,235.70,235.70,401080, 0000
KanehayeGeyreFelezi,d,20050615,000000,228.40,228.40,228.40,228.40,1258796, 0000
KanehayeGeyreFelezi,d,20050618,000000,229.01,229.01,228.33,228.33,381435, 0000
KanehayeGeyreFelezi,d,20050619,000000,229.57,229.57,228.81,228.81,1897317, 0000
KanehayeGeyreFelezi,d,20050620,000000,228.72,229.51,228.72,229.51,612087, 0000
KanehayeGeyreFelezi,d,20050621,000000,229.69,230.12,229.69,230.12,1090047, 0000
KanehayeGeyreFelezi,d,20050622,000000,231.08,231.41,229.02,229.02,2242200, 0000
KanehayeGeyreFelezi,d,20050625,000000,228.48,228.48,226.86,226.86,242974, 0000
KanehayeGeyreFelezi,d,20050626,000000,225.80,226.40,225.36,226.40,1554940, 0000
KanehayeGeyreFelezi,d,20050627,000000,226.70,227.25,226.70,227.25,378891, 0000
KanehayeGeyreFelezi,d,20050628,000000,227.98,227.98,226.74,226.74,1178766, 0000
KanehayeGeyreFelezi,d,20050629,000000,226.74,226.75,223.75,223.75,488417, 0000
KanehayeGeyreFelezi,d,20050702,000000,223.82,223.88,220.96,220.96,158750, 0000
KanehayeGeyreFelezi,d,20050703,000000,221.01,221.01,220.04,220.06,221086, 0000
KanehayeGeyreFelezi,d,20050704,000000,220.12,220.16,219.84,219.84,217695, 0000
KanehayeGeyreFelezi,d,20050705,000000,219.51,220.12,219.44,219.54,870495, 0000
KanehayeGeyreFelezi,d,20050706,000000,219.55,219.61,218.96,218.96,414581, 0000
KanehayeGeyreFelezi,d,20050709,000000,219.13,219.99,219.13,219.79,329983, 0000
KanehayeGeyreFelezi,d,20050711,000000,219.77,219.77,218.25,218.25,263631, 0000
KanehayeGeyreFelezi,d,20050712,000000,218.24,218.33,217.15,217.15,171405, 0000
KanehayeGeyreFelezi,d,20050713,000000,217.15,217.15,216.43,216.43,175909, 0000
KanehayeGeyreFelezi,d,20050716,000000,216.43,216.43,215.00,215.00,214277, 0000
KanehayeGeyreFelezi,d,20050717,000000,214.99,214.99,213.19,213.19,704186, 0000
KanehayeGeyreFelezi,d,20050718,000000,213.01,213.01,212.70,212.70,269274, 0000
KanehayeGeyreFelezi,d,20050719,000000,212.66,212.66,211.92,211.92,186007, 0000
KanehayeGeyreFelezi,d,20050720,000000,211.93,211.98,210.90,210.92,910632, 0000
KanehayeGeyreFelezi,d,20050723,000000,211.34,211.45,211.28,211.35,796384, 0000
KanehayeGeyreFelezi,d,20050724,000000,211.49,212.69,211.49,212.69,815998, 0000
KanehayeGeyreFelezi,d,20050725,000000,212.81,212.81,211.31,211.47,831915, 0000
KanehayeGeyreFelezi,d,20050726,000000,211.46,211.55,211.25,211.25,286039, 0000
KanehayeGeyreFelezi,d,20050727,000000,211.25,211.25,210.59,210.59,514048, 0000
KanehayeGeyreFelezi,d,20050730,000000,210.48,210.59,210.17,210.17,415525, 0000
KanehayeGeyreFelezi,d,20050731,000000,210.09,210.12,208.58,208.58,444095, 0000
KanehayeGeyreFelezi,d,20050801,000000,208.41,208.41,206.63,206.63,429334, 0000
KanehayeGeyreFelezi,d,20050802,000000,206.12,206.12,205.66,205.92,408901, 0000
KanehayeGeyreFelezi,d,20050803,000000,206.03,207.00,206.03,207.00,182797, 0000
KanehayeGeyreFelezi,d,20050806,000000,207.02,207.02,206.16,206.16,202934, 0000
KanehayeGeyreFelezi,d,20050807,000000,206.16,206.16,204.97,204.97,304783, 0000
KanehayeGeyreFelezi,d,20050808,000000,204.97,205.41,204.97,205.41,2166082, 0000
KanehayeGeyreFelezi,d,20050809,000000,205.42,205.72,205.42,205.65,225661, 0000
KanehayeGeyreFelezi,d,20050810,000000,205.65,206.56,205.65,206.56,586844, 0000
KanehayeGeyreFelezi,d,20050813,000000,206.51,206.51,205.82,205.82,132440, 0000
KanehayeGeyreFelezi,d,20050814,000000,205.82,206.49,205.82,206.49,335675, 0000
KanehayeGeyreFelezi,d,20050815,000000,206.50,206.50,206.39,206.42,149168, 0000
KanehayeGeyreFelezi,d,20050816,000000,206.46,206.60,206.46,206.60,132662, 0000
KanehayeGeyreFelezi,d,20050817,000000,206.61,206.61,206.30,206.39,214648, 0000
KanehayeGeyreFelezi,d,20050820,000000,206.43,206.95,206.42,206.95,198194, 0000
KanehayeGeyreFelezi,d,20050821,000000,207.01,207.34,207.01,207.24,483885, 0000
KanehayeGeyreFelezi,d,20050822,000000,207.25,208.14,207.25,207.44,517156, 0000
KanehayeGeyreFelezi,d,20050823,000000,207.44,207.44,207.09,207.09,178542, 0000
KanehayeGeyreFelezi,d,20050824,000000,207.08,207.08,206.68,206.68,276509, 0000
KanehayeGeyreFelezi,d,20050827,000000,207.41,208.16,207.41,208.16,464727, 0000
KanehayeGeyreFelezi,d,20050828,000000,208.17,208.25,207.76,207.76,258591, 0000
KanehayeGeyreFelezi,d,20050829,000000,207.76,207.76,206.98,206.98,122629, 0000
KanehayeGeyreFelezi,d,20050830,000000,206.98,206.98,206.73,206.77,210638, 0000
KanehayeGeyreFelezi,d,20050831,000000,206.85,206.85,206.28,206.28,279032, 0000
KanehayeGeyreFelezi,d,20050903,000000,206.28,206.28,203.33,203.33,213337, 0000
KanehayeGeyreFelezi,d,20050904,000000,203.33,203.33,201.79,201.79,269849, 0000
KanehayeGeyreFelezi,d,20050905,000000,201.78,201.78,197.86,197.86,207779, 0000
KanehayeGeyreFelezi,d,20050906,000000,197.86,197.86,197.12,197.12,234192, 0000
KanehayeGeyreFelezi,d,20050907,000000,197.13,197.13,196.56,196.56,558692, 0000
KanehayeGeyreFelezi,d,20050910,000000,196.56,196.57,194.95,194.95,528674, 0000
KanehayeGeyreFelezi,d,20050911,000000,195.08,195.08,194.37,194.37,670116, 0000
KanehayeGeyreFelezi,d,20050912,000000,193.90,193.90,192.93,192.93,1365960, 0000
KanehayeGeyreFelezi,d,20050913,000000,192.93,193.61,192.93,193.29,291309, 0000
KanehayeGeyreFelezi,d,20050914,000000,193.53,193.82,193.53,193.63,415935, 0000
KanehayeGeyreFelezi,d,20050917,000000,193.64,193.64,193.34,193.34,1367817, 0000
KanehayeGeyreFelezi,d,20050918,000000,193.54,193.54,192.38,192.38,264055, 0000
KanehayeGeyreFelezi,d,20050919,000000,192.38,192.57,192.27,192.57,483928, 0000
KanehayeGeyreFelezi,d,20050921,000000,192.57,193.10,192.29,192.29,345224, 0000
KanehayeGeyreFelezi,d,20050924,000000,192.30,192.45,192.27,192.45,416713, 0000
KanehayeGeyreFelezi,d,20050925,000000,192.00,192.00,190.80,190.80,406550, 0000
KanehayeGeyreFelezi,d,20050926,000000,190.80,190.80,189.21,189.21,285195, 0000
KanehayeGeyreFelezi,d,20050927,000000,189.10,189.10,187.42,187.42,265012, 0000
KanehayeGeyreFelezi,d,20050928,000000,187.09,187.09,185.96,185.96,524305, 0000
KanehayeGeyreFelezi,d,20051001,000000,185.96,185.96,185.63,185.63,103676, 0000
KanehayeGeyreFelezi,d,20051002,000000,185.64,185.90,185.64,185.90,153934, 0000
KanehayeGeyreFelezi,d,20051003,000000,186.69,186.91,186.69,186.91,354908, 0000
KanehayeGeyreFelezi,d,20051004,000000,187.22,187.22,186.09,186.09,367932, 0000
KanehayeGeyreFelezi,d,20051005,000000,186.09,191.50,186.09,191.50,148251, 0000
KanehayeGeyreFelezi,d,20051008,000000,191.56,192.37,191.56,192.25,208323, 0000
KanehayeGeyreFelezi,d,20051009,000000,192.88,193.52,192.88,193.52,607564, 0000
KanehayeGeyreFelezi,d,20051010,000000,193.51,193.76,193.40,193.40,323444, 0000
KanehayeGeyreFelezi,d,20051011,000000,193.31,193.31,192.84,193.01,242448, 0000
KanehayeGeyreFelezi,d,20051012,000000,193.01,193.43,193.01,193.43,479145, 0000
KanehayeGeyreFelezi,d,20051015,000000,193.27,193.27,192.99,192.99,194051, 0000
KanehayeGeyreFelezi,d,20051016,000000,192.99,192.99,192.92,192.96,186482, 0000
KanehayeGeyreFelezi,d,20051017,000000,192.95,192.95,192.51,192.51,150000, 0000
KanehayeGeyreFelezi,d,20051018,000000,192.51,192.51,191.73,191.73,128502, 0000
KanehayeGeyreFelezi,d,20051019,000000,191.73,191.73,191.70,191.70,112548, 0000
KanehayeGeyreFelezi,d,20051022,000000,191.70,191.88,191.70,191.72,122124, 0000
KanehayeGeyreFelezi,d,20051023,000000,191.70,191.71,191.61,191.61,70411, 0000
KanehayeGeyreFelezi,d,20051024,000000,191.59,191.59,191.31,191.31,73123, 0000
KanehayeGeyreFelezi,d,20051026,000000,191.09,191.29,191.09,191.09,205757, 0000
KanehayeGeyreFelezi,d,20051029,000000,190.83,190.83,190.10,190.10,316491, 0000
KanehayeGeyreFelezi,d,20051030,000000,190.08,190.08,189.41,189.41,259263, 0000
KanehayeGeyreFelezi,d,20051031,000000,189.38,189.38,188.45,188.45,299171, 0000
KanehayeGeyreFelezi,d,20051101,000000,188.01,188.01,187.10,187.10,419317, 0000
KanehayeGeyreFelezi,d,20051102,000000,186.94,187.25,186.90,187.25,260320, 0000
KanehayeGeyreFelezi,d,20051105,000000,187.20,187.20,187.07,187.07,496141, 0000
KanehayeGeyreFelezi,d,20051106,000000,188.27,188.27,187.83,187.83,302811, 0000
KanehayeGeyreFelezi,d,20051107,000000,187.81,187.81,186.86,186.86,365127, 0000
KanehayeGeyreFelezi,d,20051108,000000,186.86,186.86,185.95,185.95,266430, 0000
KanehayeGeyreFelezi,d,20051109,000000,185.47,185.52,184.77,184.77,307809, 0000
KanehayeGeyreFelezi,d,20051112,000000,184.77,185.29,184.77,185.29,249974, 0000
KanehayeGeyreFelezi,d,20051113,000000,185.29,185.29,184.96,185.00,186999, 0000
KanehayeGeyreFelezi,d,20051114,000000,184.79,184.81,184.59,184.81,170412, 0000
KanehayeGeyreFelezi,d,20051115,000000,184.80,185.14,184.66,185.14,246652, 0000
KanehayeGeyreFelezi,d,20051116,000000,185.11,185.11,184.81,184.81,175680, 0000
KanehayeGeyreFelezi,d,20051119,000000,184.80,184.80,184.68,184.69,212471, 0000
KanehayeGeyreFelezi,d,20051120,000000,184.69,185.09,184.66,185.09,246385, 0000
KanehayeGeyreFelezi,d,20051121,000000,185.08,185.08,184.89,184.89,108138, 0000
KanehayeGeyreFelezi,d,20051122,000000,184.94,186.21,184.94,186.21,408714, 0000
KanehayeGeyreFelezi,d,20051123,000000,187.56,188.12,187.56,188.12,612236, 0000
KanehayeGeyreFelezi,d,20051126,000000,188.02,189.32,188.02,189.32,493944, 0000
KanehayeGeyreFelezi,d,20051127,000000,189.32,193.05,189.32,192.88,1798003, 0000
KanehayeGeyreFelezi,d,20051129,000000,192.80,194.15,192.80,194.15,1022651, 0000
KanehayeGeyreFelezi,d,20051130,000000,195.06,195.83,195.06,195.12,1443983, 0000
KanehayeGeyreFelezi,d,20051203,000000,195.29,197.10,195.29,197.10,840840, 0000
KanehayeGeyreFelezi,d,20051204,000000,198.84,198.93,198.71,198.71,675652, 0000
KanehayeGeyreFelezi,d,20051205,000000,199.92,199.95,198.02,198.02,1686771, 0000
KanehayeGeyreFelezi,d,20051206,000000,197.55,197.55,195.80,195.80,681017, 0000
KanehayeGeyreFelezi,d,20051210,000000,194.64,194.64,193.90,193.90,347163, 0000
KanehayeGeyreFelezi,d,20051211,000000,193.51,193.51,192.80,192.96,1386921, 0000
KanehayeGeyreFelezi,d,20051212,000000,193.12,193.58,193.11,193.11,512822, 0000
KanehayeGeyreFelezi,d,20051213,000000,192.91,192.91,192.66,192.66,449804, 0000
KanehayeGeyreFelezi,d,20051214,000000,192.61,192.61,192.24,192.25,328323, 0000
KanehayeGeyreFelezi,d,20051217,000000,192.15,192.15,191.56,191.56,303588, 0000
KanehayeGeyreFelezi,d,20051218,000000,191.55,191.55,191.18,191.18,488699, 0000
KanehayeGeyreFelezi,d,20051219,000000,190.79,190.79,190.51,190.51,242063, 0000
KanehayeGeyreFelezi,d,20051220,000000,190.83,190.83,190.52,190.52,469396, 0000
KanehayeGeyreFelezi,d,20051221,000000,190.54,190.79,190.54,190.79,217865, 0000
KanehayeGeyreFelezi,d,20051224,000000,191.14,191.77,191.14,191.77,367166, 0000
KanehayeGeyreFelezi,d,20051225,000000,190.83,190.83,190.63,190.63,315839, 0000
KanehayeGeyreFelezi,d,20051226,000000,189.60,189.60,189.09,189.09,220818, 0000
KanehayeGeyreFelezi,d,20051227,000000,189.06,189.06,188.61,188.61,128547, 0000
KanehayeGeyreFelezi,d,20051228,000000,188.61,188.61,188.53,188.53,307460, 0000
KanehayeGeyreFelezi,d,20051231,000000,188.53,188.59,188.45,188.45,283263, 0000
KanehayeGeyreFelezi,d,20060101,000000,188.45,188.45,188.23,188.23,217028, 0000
KanehayeGeyreFelezi,d,20060102,000000,188.23,188.27,184.66,184.66,209877, 0000
KanehayeGeyreFelezi,d,20060103,000000,184.52,184.52,184.26,184.26,481369, 0000
KanehayeGeyreFelezi,d,20060104,000000,184.24,184.24,184.05,184.05,233095, 0000
KanehayeGeyreFelezi,d,20060107,000000,184.05,184.05,183.57,183.57,252700, 0000
KanehayeGeyreFelezi,d,20060108,000000,183.57,183.57,182.81,182.81,137127, 0000
KanehayeGeyreFelezi,d,20060109,000000,182.81,182.81,182.63,182.63,78956, 0000
KanehayeGeyreFelezi,d,20060110,000000,182.63,182.63,182.58,182.58,11729, 0000
KanehayeGeyreFelezi,d,20060114,000000,182.58,182.58,182.47,182.48,71369, 0000
KanehayeGeyreFelezi,d,20060115,000000,182.48,182.48,181.73,181.73,230092, 0000
KanehayeGeyreFelezi,d,20060116,000000,181.72,181.72,181.54,181.54,164804, 0000
KanehayeGeyreFelezi,d,20060117,000000,181.77,181.86,181.77,181.84,242153, 0000
KanehayeGeyreFelezi,d,20060118,000000,181.84,181.88,181.84,181.88,97034, 0000
KanehayeGeyreFelezi,d,20060121,000000,181.73,181.73,181.56,181.56,81339, 0000
KanehayeGeyreFelezi,d,20060122,000000,181.54,181.54,181.44,181.44,110569, 0000
KanehayeGeyreFelezi,d,20060123,000000,181.44,181.44,180.22,180.22,56434, 0000
KanehayeGeyreFelezi,d,20060124,000000,180.22,180.22,179.44,179.44,198060, 0000
KanehayeGeyreFelezi,d,20060125,000000,179.44,179.50,179.39,179.39,126978, 0000
KanehayeGeyreFelezi,d,20060128,000000,179.39,179.39,179.34,179.34,67240, 0000
KanehayeGeyreFelezi,d,20060129,000000,179.37,179.86,179.37,179.86,124154, 0000
KanehayeGeyreFelezi,d,20060130,000000,179.82,179.82,179.70,179.74,75330, 0000
KanehayeGeyreFelezi,d,20060131,000000,179.74,179.74,179.48,179.48,126610, 0000
KanehayeGeyreFelezi,d,20060201,000000,179.48,179.48,179.14,179.14,82845, 0000
KanehayeGeyreFelezi,d,20060204,000000,179.14,179.17,179.11,179.11,34390, 0000
KanehayeGeyreFelezi,d,20060205,000000,179.11,179.11,178.21,178.21,361111, 0000
KanehayeGeyreFelezi,d,20060206,000000,178.05,178.05,177.54,177.54,153029, 0000
KanehayeGeyreFelezi,d,20060207,000000,177.54,177.54,177.07,177.07,64491, 0000
KanehayeGeyreFelezi,d,20060212,000000,177.07,177.07,177.05,177.05,14018, 0000
KanehayeGeyreFelezi,d,20060213,000000,177.05,177.05,176.87,176.87,29924, 0000
KanehayeGeyreFelezi,d,20060214,000000,176.87,176.87,176.71,176.71,83569, 0000
KanehayeGeyreFelezi,d,20060215,000000,176.71,176.74,176.70,176.74,29205, 0000
KanehayeGeyreFelezi,d,20060218,000000,176.72,176.72,176.72,176.72,3787, 0000
KanehayeGeyreFelezi,d,20060219,000000,176.63,176.63,174.76,174.76,293403, 0000
KanehayeGeyreFelezi,d,20060220,000000,174.76,174.86,174.51,174.55,110709, 0000
KanehayeGeyreFelezi,d,20060221,000000,174.54,174.61,174.44,174.61,97481, 0000
KanehayeGeyreFelezi,d,20060222,000000,174.61,174.76,174.61,174.66,507185, 0000
KanehayeGeyreFelezi,d,20060225,000000,174.57,174.57,174.38,174.43,182547, 0000
KanehayeGeyreFelezi,d,20060226,000000,174.43,174.43,174.34,174.34,154156, 0000
KanehayeGeyreFelezi,d,20060227,000000,174.43,174.63,174.43,174.63,168757, 0000
KanehayeGeyreFelezi,d,20060228,000000,174.80,174.80,174.69,174.69,998565, 0000
KanehayeGeyreFelezi,d,20060301,000000,174.69,174.69,174.56,174.66,152012, 0000
KanehayeGeyreFelezi,d,20060304,000000,174.66,174.73,173.91,174.63,132691, 0000
KanehayeGeyreFelezi,d,20060305,000000,174.60,174.64,174.52,174.52,793928, 0000
KanehayeGeyreFelezi,d,20060306,000000,174.58,174.58,174.48,174.50,126211, 0000
KanehayeGeyreFelezi,d,20060307,000000,174.46,174.58,174.46,174.58,127227, 0000
KanehayeGeyreFelezi,d,20060308,000000,174.53,174.53,174.50,174.53,201306, 0000
KanehayeGeyreFelezi,d,20060311,000000,174.53,174.53,174.37,174.37,132733, 0000
KanehayeGeyreFelezi,d,20060312,000000,174.33,174.33,174.27,174.27,79033, 0000
KanehayeGeyreFelezi,d,20060313,000000,174.26,174.26,174.04,174.26,153126, 0000
KanehayeGeyreFelezi,d,20060314,000000,174.25,174.44,174.25,174.36,116362, 0000
KanehayeGeyreFelezi,d,20060315,000000,174.16,174.16,173.03,173.03,133068, 0000
KanehayeGeyreFelezi,d,20060318,000000,174.15,174.15,173.75,173.75,523153, 0000
KanehayeGeyreFelezi,d,20060319,000000,173.74,173.74,172.63,172.63,124226, 0000
KanehayeGeyreFelezi,d,20060325,000000,172.69,172.69,172.69,172.69,39017, 0000
KanehayeGeyreFelezi,d,20060326,000000,172.71,172.71,172.71,172.71,11271, 0000
KanehayeGeyreFelezi,d,20060327,000000,172.82,172.82,172.82,172.82,169739, 0000
KanehayeGeyreFelezi,d,20060328,000000,172.91,172.91,172.91,172.91,139011, 0000
KanehayeGeyreFelezi,d,20060403,000000,172.77,172.77,172.67,172.67,117156, 0000
KanehayeGeyreFelezi,d,20060404,000000,172.67,172.67,172.66,172.67,71550, 0000
KanehayeGeyreFelezi,d,20060405,000000,172.67,172.67,172.67,172.67,125982, 0000
KanehayeGeyreFelezi,d,20060408,000000,172.94,172.97,172.94,172.97,133188, 0000
KanehayeGeyreFelezi,d,20060409,000000,172.98,173.08,172.98,173.08,145836, 0000
KanehayeGeyreFelezi,d,20060410,000000,173.21,173.21,173.18,173.18,170371, 0000
KanehayeGeyreFelezi,d,20060411,000000,173.17,173.17,173.12,173.12,195446, 0000
KanehayeGeyreFelezi,d,20060412,000000,173.12,173.12,172.89,172.89,481814, 0000
KanehayeGeyreFelezi,d,20060415,000000,172.89,172.89,172.80,172.81,587627, 0000
KanehayeGeyreFelezi,d,20060417,000000,172.80,172.80,172.53,172.53,222608, 0000
KanehayeGeyreFelezi,d,20060418,000000,172.53,172.53,172.00,172.00,128767, 0000
KanehayeGeyreFelezi,d,20060419,000000,172.04,172.08,172.04,172.08,139778, 0000
KanehayeGeyreFelezi,d,20060422,000000,172.05,172.11,171.99,171.99,146770, 0000
KanehayeGeyreFelezi,d,20060423,000000,172.03,172.03,171.91,171.92,316831, 0000
KanehayeGeyreFelezi,d,20060424,000000,172.14,172.36,172.14,172.27,444641, 0000
KanehayeGeyreFelezi,d,20060425,000000,172.25,172.32,172.25,172.32,228070, 0000
KanehayeGeyreFelezi,d,20060426,000000,172.32,172.32,171.87,171.87,211156, 0000
KanehayeGeyreFelezi,d,20060429,000000,171.87,171.87,171.66,171.66,62876, 0000
KanehayeGeyreFelezi,d,20060430,000000,171.56,171.62,170.61,170.61,342965, 0000
KanehayeGeyreFelezi,d,20060501,000000,170.62,170.73,170.59,170.73,184679, 0000
KanehayeGeyreFelezi,d,20060502,000000,170.74,170.77,170.74,170.77,380215, 0000
KanehayeGeyreFelezi,d,20060503,000000,170.77,171.11,170.77,171.11,357567, 0000
KanehayeGeyreFelezi,d,20060506,000000,171.17,171.37,171.17,171.34,345278, 0000
KanehayeGeyreFelezi,d,20060507,000000,171.52,171.68,171.52,171.68,187410, 0000
KanehayeGeyreFelezi,d,20060508,000000,171.78,171.99,171.78,171.99,135440, 0000
KanehayeGeyreFelezi,d,20060509,000000,171.99,172.26,171.99,172.14,265259, 0000
KanehayeGeyreFelezi,d,20060510,000000,172.44,172.52,172.44,172.50,610671, 0000
KanehayeGeyreFelezi,d,20060513,000000,172.50,172.50,172.22,172.22,435147, 0000
KanehayeGeyreFelezi,d,20060514,000000,172.19,172.19,172.04,172.04,208584, 0000
KanehayeGeyreFelezi,d,20060515,000000,172.00,172.00,171.39,171.39,284720, 0000
KanehayeGeyreFelezi,d,20060516,000000,171.23,171.30,171.23,171.27,190652, 0000
KanehayeGeyreFelezi,d,20060517,000000,171.32,171.32,170.56,170.56,375285, 0000
KanehayeGeyreFelezi,d,20060520,000000,170.57,170.57,169.28,169.28,162995, 0000
KanehayeGeyreFelezi,d,20060521,000000,169.12,169.15,169.07,169.07,433142, 0000
KanehayeGeyreFelezi,d,20060522,000000,169.07,169.07,169.06,169.06,34165, 0000
KanehayeGeyreFelezi,d,20060523,000000,169.06,169.10,169.04,169.10,198672, 0000
KanehayeGeyreFelezi,d,20060524,000000,169.10,169.19,169.10,169.19,83596, 0000
KanehayeGeyreFelezi,d,20060527,000000,169.05,169.05,169.05,169.05,283065, 0000
KanehayeGeyreFelezi,d,20060528,000000,169.06,169.14,169.06,169.14,101256, 0000
KanehayeGeyreFelezi,d,20060529,000000,169.07,169.07,168.96,168.96,95556, 0000
KanehayeGeyreFelezi,d,20060530,000000,168.87,168.88,168.87,168.88,379872, 0000
KanehayeGeyreFelezi,d,20060531,000000,168.90,168.90,168.85,168.85,578480, 0000
KanehayeGeyreFelezi,d,20060603,000000,168.83,168.83,168.76,168.76,258022, 0000
KanehayeGeyreFelezi,d,20060606,000000,168.72,168.72,168.69,168.69,225287, 0000
KanehayeGeyreFelezi,d,20060607,000000,168.63,168.63,166.62,166.62,712667, 0000
KanehayeGeyreFelezi,d,20060610,000000,166.70,166.71,166.70,166.70,196278, 0000
KanehayeGeyreFelezi,d,20060611,000000,166.66,166.66,165.32,165.32,150312, 0000
KanehayeGeyreFelezi,d,20060612,000000,165.32,165.34,164.97,164.97,306508, 0000
KanehayeGeyreFelezi,d,20060613,000000,164.97,165.05,164.96,164.96,115140, 0000
KanehayeGeyreFelezi,d,20060614,000000,164.96,164.96,164.69,164.69,110922, 0000
KanehayeGeyreFelezi,d,20060617,000000,164.68,164.68,164.46,164.46,259463, 0000
KanehayeGeyreFelezi,d,20060618,000000,164.46,164.46,164.40,164.44,906205, 0000
KanehayeGeyreFelezi,d,20060619,000000,164.59,164.63,164.55,164.55,93149, 0000
KanehayeGeyreFelezi,d,20060620,000000,164.47,164.47,164.35,164.35,92298, 0000
KanehayeGeyreFelezi,d,20060621,000000,164.35,164.42,164.35,164.40,73305, 0000
KanehayeGeyreFelezi,d,20060624,000000,164.43,164.43,164.38,164.38,129480, 0000
KanehayeGeyreFelezi,d,20060625,000000,164.39,164.39,164.28,164.28,114725, 0000
KanehayeGeyreFelezi,d,20060626,000000,164.28,164.28,164.07,164.15,199798, 0000
KanehayeGeyreFelezi,d,20060627,000000,164.16,164.58,164.16,164.58,155915, 0000
KanehayeGeyreFelezi,d,20060628,000000,164.59,164.64,162.52,162.75,96957, 0000
KanehayeGeyreFelezi,d,20060701,000000,162.76,162.90,162.76,162.90,54402, 0000
KanehayeGeyreFelezi,d,20060702,000000,162.91,162.97,162.44,162.44,81587, 0000
KanehayeGeyreFelezi,d,20060703,000000,162.45,162.76,162.45,162.75,1894090, 0000
KanehayeGeyreFelezi,d,20060704,000000,162.80,163.00,162.76,163.00,714415, 0000
KanehayeGeyreFelezi,d,20060705,000000,163.04,163.13,163.04,163.11,214795, 0000
KanehayeGeyreFelezi,d,20060708,000000,163.11,163.12,163.06,163.12,166379, 0000
KanehayeGeyreFelezi,d,20060709,000000,163.17,163.21,163.00,163.11,405312, 0000
KanehayeGeyreFelezi,d,20060710,000000,163.14,163.26,163.12,163.21,170079, 0000
KanehayeGeyreFelezi,d,20060711,000000,163.25,163.37,163.25,163.37,779653, 0000
KanehayeGeyreFelezi,d,20060712,000000,163.49,163.49,163.37,163.37,2208566, 0000
KanehayeGeyreFelezi,d,20060715,000000,163.37,163.37,163.16,163.16,1194355, 0000
KanehayeGeyreFelezi,d,20060716,000000,163.12,163.12,162.86,162.86,1270915, 0000
KanehayeGeyreFelezi,d,20060717,000000,162.86,162.86,162.47,162.47,644045, 0000
KanehayeGeyreFelezi,d,20060718,000000,162.52,162.58,162.52,162.54,334148, 0000
KanehayeGeyreFelezi,d,20060719,000000,162.49,162.54,162.49,162.54,124465, 0000
KanehayeGeyreFelezi,d,20060722,000000,162.54,162.91,162.54,162.91,444989, 0000
KanehayeGeyreFelezi,d,20060723,000000,162.91,162.94,162.90,162.92,239947, 0000
KanehayeGeyreFelezi,d,20060724,000000,162.92,162.92,162.83,162.83,180976, 0000
KanehayeGeyreFelezi,d,20060725,000000,162.83,162.87,162.83,162.87,113321, 0000
KanehayeGeyreFelezi,d,20060726,000000,163.00,163.01,162.97,162.97,292705, 0000
KanehayeGeyreFelezi,d,20060729,000000,162.98,162.98,162.61,162.61,217689, 0000
KanehayeGeyreFelezi,d,20060730,000000,162.61,162.75,162.55,162.74,282706, 0000
KanehayeGeyreFelezi,d,20060731,000000,162.76,162.79,162.73,162.76,637098, 0000
KanehayeGeyreFelezi,d,20060801,000000,163.03,163.09,162.97,163.08,534407, 0000
KanehayeGeyreFelezi,d,20060802,000000,163.08,163.20,161.21,161.21,301737, 0000
KanehayeGeyreFelezi,d,20060805,000000,161.26,161.46,161.26,161.46,116184, 0000
KanehayeGeyreFelezi,d,20060806,000000,161.52,161.61,161.52,161.61,476573, 0000
KanehayeGeyreFelezi,d,20060807,000000,161.59,161.59,161.50,161.52,159483, 0000
KanehayeGeyreFelezi,d,20060809,000000,161.54,161.54,161.44,161.51,364860, 0000
KanehayeGeyreFelezi,d,20060812,000000,161.51,161.52,161.51,161.52,506171, 0000
KanehayeGeyreFelezi,d,20060813,000000,161.52,161.85,161.52,161.85,210534, 0000
KanehayeGeyreFelezi,d,20060814,000000,161.85,162.16,161.85,162.16,179291, 0000
KanehayeGeyreFelezi,d,20060815,000000,162.13,162.14,162.06,162.06,359561, 0000
KanehayeGeyreFelezi,d,20060816,000000,162.07,162.09,162.05,162.09,161439, 0000
KanehayeGeyreFelezi,d,20060819,000000,162.20,162.21,162.14,162.14,226531, 0000
KanehayeGeyreFelezi,d,20060820,000000,162.21,162.29,162.08,162.29,1265874, 0000
KanehayeGeyreFelezi,d,20060821,000000,162.34,162.70,162.34,162.70,229404, 0000
KanehayeGeyreFelezi,d,20060823,000000,162.74,162.90,162.74,162.90,1149691, 0000
KanehayeGeyreFelezi,d,20060826,000000,162.93,163.21,162.93,163.21,264740, 0000
KanehayeGeyreFelezi,d,20060827,000000,163.32,163.45,163.32,163.45,2310815, 0000
KanehayeGeyreFelezi,d,20060828,000000,163.54,163.54,163.53,163.53,153159, 0000
KanehayeGeyreFelezi,d,20060829,000000,163.53,163.54,163.52,163.54,322661, 0000
KanehayeGeyreFelezi,d,20060830,000000,163.71,163.90,163.71,163.90,275588, 0000
KanehayeGeyreFelezi,d,20060902,000000,163.92,164.06,163.92,164.06,87929, 0000
KanehayeGeyreFelezi,d,20060903,000000,164.14,164.42,164.14,164.42,133448, 0000
KanehayeGeyreFelezi,d,20060904,000000,164.47,164.55,164.29,164.29,2465999, 0000
KanehayeGeyreFelezi,d,20060905,000000,164.50,165.17,164.50,165.17,1372177, 0000
KanehayeGeyreFelezi,d,20060906,000000,165.18,165.18,165.01,165.17,376845, 0000
KanehayeGeyreFelezi,d,20060910,000000,165.04,165.20,165.03,165.20,235786, 0000
KanehayeGeyreFelezi,d,20060911,000000,165.07,165.20,165.07,165.20,1991401, 0000
KanehayeGeyreFelezi,d,20060912,000000,165.29,165.45,165.29,165.45,229974, 0000
KanehayeGeyreFelezi,d,20060913,000000,165.54,165.64,165.53,165.64,211392, 0000
KanehayeGeyreFelezi,d,20060916,000000,165.82,165.92,165.82,165.92,946939, 0000
KanehayeGeyreFelezi,d,20060917,000000,165.92,166.16,165.92,166.16,1048696, 0000
KanehayeGeyreFelezi,d,20060918,000000,166.16,166.39,166.16,166.28,1374362, 0000
KanehayeGeyreFelezi,d,20060919,000000,166.27,166.32,166.27,166.30,515301, 0000
KanehayeGeyreFelezi,d,20060920,000000,166.32,166.32,166.20,166.28,578748, 0000
KanehayeGeyreFelezi,d,20060923,000000,166.43,166.45,166.32,166.32,619487, 0000
KanehayeGeyreFelezi,d,20060924,000000,166.32,166.32,166.17,166.21,1374632, 0000
KanehayeGeyreFelezi,d,20060925,000000,166.21,166.35,166.17,166.35,588817, 0000
KanehayeGeyreFelezi,d,20060926,000000,166.41,166.47,166.41,166.44,588807, 0000
KanehayeGeyreFelezi,d,20060927,000000,166.48,166.50,166.47,166.47,250645, 0000
KanehayeGeyreFelezi,d,20060930,000000,166.47,166.60,166.47,166.60,923152, 0000
KanehayeGeyreFelezi,d,20061001,000000,166.73,167.04,166.73,167.04,283467, 0000
KanehayeGeyreFelezi,d,20061002,000000,167.27,167.37,167.25,167.37,96001, 0000
KanehayeGeyreFelezi,d,20061003,000000,167.37,167.37,167.28,167.28,44717, 0000
KanehayeGeyreFelezi,d,20061004,000000,167.27,167.27,167.25,167.26,22005, 0000
KanehayeGeyreFelezi,d,20061007,000000,167.27,167.37,167.27,167.37,37006, 0000
KanehayeGeyreFelezi,d,20061008,000000,167.38,167.66,167.38,167.45,935858, 0000
KanehayeGeyreFelezi,d,20061009,000000,167.65,167.78,167.32,167.32,427311, 0000
KanehayeGeyreFelezi,d,20061010,000000,167.29,167.29,167.24,167.24,28144, 0000
KanehayeGeyreFelezi,d,20061011,000000,167.24,167.24,167.23,167.23,3840, 0000
KanehayeGeyreFelezi,d,20061014,000000,167.23,167.23,167.19,167.19,9240, 0000
KanehayeGeyreFelezi,d,20061016,000000,167.19,167.19,167.16,167.16,14131, 0000
KanehayeGeyreFelezi,d,20061017,000000,167.16,167.16,167.16,167.16,50000, 0000
KanehayeGeyreFelezi,d,20061018,000000,167.16,167.16,166.87,166.87,64872, 0000
KanehayeGeyreFelezi,d,20061021,000000,166.87,166.87,166.57,166.69,297014, 0000
KanehayeGeyreFelezi,d,20061022,000000,166.70,166.87,166.70,166.87,211564, 0000
KanehayeGeyreFelezi,d,20061023,000000,166.87,166.90,166.80,166.80,82892, 0000
KanehayeGeyreFelezi,d,20061028,000000,166.65,166.65,166.36,166.36,149005, 0000
KanehayeGeyreFelezi,d,20061029,000000,166.36,166.36,166.11,166.11,128739, 0000
KanehayeGeyreFelezi,d,20061030,000000,165.98,165.98,165.96,165.96,86479, 0000
KanehayeGeyreFelezi,d,20061031,000000,165.96,165.99,165.96,165.98,42725, 0000
KanehayeGeyreFelezi,d,20061101,000000,166.04,166.04,166.04,166.04,42801, 0000
KanehayeGeyreFelezi,d,20061104,000000,166.04,166.04,165.77,165.77,137730, 0000
KanehayeGeyreFelezi,d,20061105,000000,165.77,165.77,165.25,165.25,424447, 0000
KanehayeGeyreFelezi,d,20061106,000000,165.25,165.25,165.17,165.17,57901, 0000
KanehayeGeyreFelezi,d,20061107,000000,164.99,165.01,164.99,165.01,80503, 0000
KanehayeGeyreFelezi,d,20061108,000000,164.93,164.94,164.93,164.94,142174, 0000
KanehayeGeyreFelezi,d,20061111,000000,164.94,164.94,164.53,164.53,188147, 0000
KanehayeGeyreFelezi,d,20061112,000000,164.53,164.53,164.53,164.53,33268, 0000
KanehayeGeyreFelezi,d,20061113,000000,164.53,164.53,164.46,164.49,81752, 0000
KanehayeGeyreFelezi,d,20061114,000000,164.49,164.66,164.49,164.66,126977, 0000
KanehayeGeyreFelezi,d,20061115,000000,164.66,164.67,164.59,164.62,80443, 0000
KanehayeGeyreFelezi,d,20061118,000000,164.62,164.75,164.58,164.75,120420, 0000
KanehayeGeyreFelezi,d,20061119,000000,164.76,164.91,164.76,164.91,43056, 0000
KanehayeGeyreFelezi,d,20061120,000000,164.91,165.12,164.91,165.12,91708, 0000
KanehayeGeyreFelezi,d,20061121,000000,165.13,165.54,165.13,165.54,122946, 0000
KanehayeGeyreFelezi,d,20061122,000000,165.54,165.72,165.54,165.59,125886, 0000
KanehayeGeyreFelezi,d,20061125,000000,165.59,165.60,165.54,165.54,61432, 0000
KanehayeGeyreFelezi,d,20061126,000000,165.54,165.54,165.26,165.26,66841, 0000
KanehayeGeyreFelezi,d,20061127,000000,165.26,165.45,165.25,165.25,121696, 0000
KanehayeGeyreFelezi,d,20061128,000000,165.26,165.26,165.19,165.19,40025, 0000
KanehayeGeyreFelezi,d,20061129,000000,165.21,165.42,165.21,165.42,201520, 0000
KanehayeGeyreFelezi,d,20061202,000000,165.44,165.64,165.44,165.64,132557, 0000
KanehayeGeyreFelezi,d,20061203,000000,165.64,165.68,165.62,165.68,27543, 0000
KanehayeGeyreFelezi,d,20061204,000000,165.53,165.53,165.17,165.27,276112, 0000
KanehayeGeyreFelezi,d,20061205,000000,165.27,165.50,165.27,165.43,129311, 0000
KanehayeGeyreFelezi,d,20061206,000000,165.43,165.43,165.25,165.25,86269, 0000
KanehayeGeyreFelezi,d,20061209,000000,165.24,165.44,165.24,165.44,103153, 0000
KanehayeGeyreFelezi,d,20061210,000000,165.44,165.50,164.95,164.95,1160989, 0000
KanehayeGeyreFelezi,d,20061211,000000,164.91,164.92,164.81,164.92,560284, 0000
KanehayeGeyreFelezi,d,20061212,000000,164.94,164.94,164.59,164.59,458873, 0000
KanehayeGeyreFelezi,d,20061213,000000,164.05,164.05,163.89,163.89,1103427, 0000
KanehayeGeyreFelezi,d,20061216,000000,163.89,163.98,163.88,163.96,319922, 0000
KanehayeGeyreFelezi,d,20061217,000000,163.96,163.96,163.70,163.70,416540, 0000
KanehayeGeyreFelezi,d,20061218,000000,163.69,163.69,163.25,163.25,527720, 0000
KanehayeGeyreFelezi,d,20061219,000000,163.25,163.25,163.22,163.22,447805, 0000
KanehayeGeyreFelezi,d,20061220,000000,163.23,163.27,161.88,161.89,601541, 0000
KanehayeGeyreFelezi,d,20061223,000000,161.89,162.07,161.89,162.00,296813, 0000
KanehayeGeyreFelezi,d,20061224,000000,162.00,162.02,161.96,161.96,637361, 0000
KanehayeGeyreFelezi,d,20061225,000000,161.96,161.96,161.81,161.81,266077, 0000
KanehayeGeyreFelezi,d,20061226,000000,161.75,161.75,161.61,161.62,111143, 0000
KanehayeGeyreFelezi,d,20061227,000000,161.62,161.63,161.41,161.41,805204, 0000
KanehayeGeyreFelezi,d,20061230,000000,161.40,161.51,161.33,161.33,299617, 0000
KanehayeGeyreFelezi,d,20070101,000000,161.35,161.46,161.35,161.46,175368, 0000
KanehayeGeyreFelezi,d,20070102,000000,161.55,161.64,161.55,161.64,409215, 0000
KanehayeGeyreFelezi,d,20070103,000000,161.59,161.59,161.49,161.49,930564, 0000
KanehayeGeyreFelezi,d,20070106,000000,161.68,161.68,161.50,161.50,143077, 0000
KanehayeGeyreFelezi,d,20070107,000000,161.50,161.50,161.26,161.26,107516, 0000
KanehayeGeyreFelezi,d,20070109,000000,161.16,161.17,161.13,161.13,65944, 0000
KanehayeGeyreFelezi,d,20070110,000000,161.08,161.08,160.99,160.99,279207, 0000
KanehayeGeyreFelezi,d,20070113,000000,160.99,161.23,160.93,161.11,178811, 0000
KanehayeGeyreFelezi,d,20070114,000000,161.09,161.18,161.08,161.18,430782, 0000
KanehayeGeyreFelezi,d,20070115,000000,161.13,161.29,161.13,161.29,226275, 0000
KanehayeGeyreFelezi,d,20070116,000000,161.29,161.31,161.29,161.29,262019, 0000
KanehayeGeyreFelezi,d,20070117,000000,161.10,161.16,161.10,161.16,317077, 0000
KanehayeGeyreFelezi,d,20070120,000000,161.17,161.25,160.75,160.75,37739, 0000
KanehayeGeyreFelezi,d,20070121,000000,160.77,161.04,160.77,161.04,201868, 0000
KanehayeGeyreFelezi,d,20070122,000000,161.05,161.39,160.96,161.39,432653, 0000
KanehayeGeyreFelezi,d,20070123,000000,161.39,161.39,161.16,161.16,727568, 0000
KanehayeGeyreFelezi,d,20070124,000000,161.16,161.19,160.96,160.96,264050, 0000
KanehayeGeyreFelezi,d,20070127,000000,160.99,160.99,160.94,160.94,92880, 0000
KanehayeGeyreFelezi,d,20070128,000000,160.93,160.93,160.82,160.82,48084, 0000
KanehayeGeyreFelezi,d,20070131,000000,160.82,160.84,160.82,160.84,8153, 0000
KanehayeGeyreFelezi,d,20070203,000000,160.83,160.83,160.71,160.71,84812, 0000
KanehayeGeyreFelezi,d,20070204,000000,160.71,160.71,160.63,160.63,24236, 0000
KanehayeGeyreFelezi,d,20070205,000000,160.63,160.63,160.60,160.60,7603, 0000
KanehayeGeyreFelezi,d,20070206,000000,160.60,160.60,160.49,160.49,59627, 0000
KanehayeGeyreFelezi,d,20070207,000000,160.43,160.43,158.74,158.74,855287, 0000
KanehayeGeyreFelezi,d,20070210,000000,158.74,158.74,158.57,158.57,260474, 0000
KanehayeGeyreFelezi,d,20070212,000000,158.41,158.41,158.33,158.33,128933, 0000
KanehayeGeyreFelezi,d,20070213,000000,158.11,158.11,158.10,158.10,312983, 0000
KanehayeGeyreFelezi,d,20070214,000000,158.35,158.50,158.35,158.50,1157405, 0000
KanehayeGeyreFelezi,d,20070217,000000,158.50,158.60,158.50,158.60,91890, 0000
KanehayeGeyreFelezi,d,20070218,000000,158.73,159.01,158.73,159.01,112152, 0000
KanehayeGeyreFelezi,d,20070219,000000,159.34,159.57,159.34,159.57,265575, 0000
KanehayeGeyreFelezi,d,20070220,000000,159.59,160.04,159.59,160.04,220734, 0000
KanehayeGeyreFelezi,d,20070221,000000,160.20,160.27,159.39,159.66,2404280, 0000
KanehayeGeyreFelezi,d,20070224,000000,159.86,159.86,159.81,159.82,877948, 0000
KanehayeGeyreFelezi,d,20070225,000000,159.83,159.84,159.83,159.84,24612, 0000
KanehayeGeyreFelezi,d,20070226,000000,159.84,159.84,159.79,159.79,43106, 0000
KanehayeGeyreFelezi,d,20070227,000000,159.83,159.83,159.83,159.83,44479, 0000
KanehayeGeyreFelezi,d,20070228,000000,159.91,159.91,159.88,159.88,20933, 0000
KanehayeGeyreFelezi,d,20070303,000000,159.87,159.99,159.86,159.99,45460, 0000
KanehayeGeyreFelezi,d,20070304,000000,160.03,160.08,160.03,160.08,48189, 0000
KanehayeGeyreFelezi,d,20070305,000000,160.07,160.07,160.01,160.01,24873, 0000
KanehayeGeyreFelezi,d,20070306,000000,160.04,160.19,160.04,160.19,76507, 0000
KanehayeGeyreFelezi,d,20070307,000000,160.10,160.11,160.07,160.07,90467, 0000
KanehayeGeyreFelezi,d,20070311,000000,160.07,160.07,160.06,160.06,9820, 0000
KanehayeGeyreFelezi,d,20070312,000000,160.06,160.11,160.04,160.04,123419, 0000
KanehayeGeyreFelezi,d,20070313,000000,160.09,160.09,160.09,160.09,148524, 0000
KanehayeGeyreFelezi,d,20070314,000000,160.07,160.07,160.05,160.05,137672, 0000
KanehayeGeyreFelezi,d,20070317,000000,160.05,160.07,158.10,158.10,59388, 0000
KanehayeGeyreFelezi,d,20070319,000000,158.10,159.79,158.10,158.85,65202, 0000
KanehayeGeyreFelezi,d,20070325,000000,158.86,159.00,158.86,159.00,36954, 0000
KanehayeGeyreFelezi,d,20070326,000000,159.06,159.06,159.02,159.02,27294, 0000
KanehayeGeyreFelezi,d,20070327,000000,159.02,159.02,158.99,158.99,122053, 0000
KanehayeGeyreFelezi,d,20070328,000000,159.15,159.21,159.15,159.21,31130, 0000
KanehayeGeyreFelezi,d,20070331,000000,159.30,159.30,159.30,159.30,28446, 0000
KanehayeGeyreFelezi,d,20070403,000000,159.31,159.31,159.31,159.31,3970, 0000
KanehayeGeyreFelezi,d,20070404,000000,159.37,159.43,159.37,159.43,20340, 0000
KanehayeGeyreFelezi,d,20070407,000000,159.45,159.56,159.45,159.56,24101, 0000
KanehayeGeyreFelezi,d,20070408,000000,159.56,160.33,159.43,160.33,264356, 0000
KanehayeGeyreFelezi,d,20070409,000000,160.34,160.46,160.34,160.46,18765, 0000
KanehayeGeyreFelezi,d,20070410,000000,160.46,160.51,160.46,160.51,4810, 0000
KanehayeGeyreFelezi,d,20070411,000000,160.52,160.52,160.52,160.52,2550, 0000
KanehayeGeyreFelezi,d,20070414,000000,160.53,160.86,160.53,160.86,1016442, 0000
KanehayeGeyreFelezi,d,20070415,000000,160.88,163.58,160.88,163.58,740709, 0000
KanehayeGeyreFelezi,d,20070416,000000,163.54,163.58,163.41,163.58,655209, 0000
KanehayeGeyreFelezi,d,20070417,000000,163.59,163.61,163.58,163.58,52196, 0000
KanehayeGeyreFelezi,d,20070418,000000,163.58,163.63,163.58,163.63,66530, 0000
KanehayeGeyreFelezi,d,20070421,000000,163.63,163.65,163.63,163.65,20576, 0000
KanehayeGeyreFelezi,d,20070422,000000,163.66,163.66,163.65,163.65,39958, 0000
KanehayeGeyreFelezi,d,20070423,000000,163.65,163.65,163.64,163.64,11138, 0000
KanehayeGeyreFelezi,d,20070424,000000,163.66,164.15,163.66,164.02,1203053, 0000
KanehayeGeyreFelezi,d,20070425,000000,163.96,163.96,163.81,163.81,939062, 0000
KanehayeGeyreFelezi,d,20070428,000000,165.03,165.22,165.03,165.11,863106, 0000
KanehayeGeyreFelezi,d,20070429,000000,165.11,165.11,164.99,164.99,188796, 0000
KanehayeGeyreFelezi,d,20070430,000000,164.89,164.94,164.84,164.91,506922, 0000
KanehayeGeyreFelezi,d,20070501,000000,164.82,164.86,164.82,164.86,322310, 0000
KanehayeGeyreFelezi,d,20070502,000000,164.82,164.89,164.82,164.89,547697, 0000
KanehayeGeyreFelezi,d,20070505,000000,164.89,164.98,164.89,164.98,243416, 0000
KanehayeGeyreFelezi,d,20070506,000000,164.98,164.98,153.34,153.34,412346, 0000
KanehayeGeyreFelezi,d,20070507,000000,153.34,153.34,153.14,153.14,225967, 0000
KanehayeGeyreFelezi,d,20070508,000000,153.12,153.15,153.07,153.15,63381, 0000
KanehayeGeyreFelezi,d,20070509,000000,153.03,153.13,153.03,153.13,87562, 0000
KanehayeGeyreFelezi,d,20070512,000000,153.13,153.20,151.89,151.89,103653, 0000
KanehayeGeyreFelezi,d,20070513,000000,151.95,152.59,151.95,152.47,200498, 0000
KanehayeGeyreFelezi,d,20070514,000000,152.47,152.47,152.43,152.45,113976, 0000
KanehayeGeyreFelezi,d,20070515,000000,152.43,152.48,152.40,152.48,70671, 0000
KanehayeGeyreFelezi,d,20070516,000000,152.51,153.11,152.51,153.11,23585, 0000
KanehayeGeyreFelezi,d,20070519,000000,153.11,153.65,153.11,153.60,381631, 0000
KanehayeGeyreFelezi,d,20070520,000000,153.63,153.65,153.63,153.65,20310261, 0000
KanehayeGeyreFelezi,d,20070521,000000,153.63,153.70,153.63,153.66,196695, 0000
KanehayeGeyreFelezi,d,20070522,000000,153.52,153.52,153.46,153.51,320741, 0000
KanehayeGeyreFelezi,d,20070523,000000,153.51,153.51,150.88,150.93,371249, 0000
KanehayeGeyreFelezi,d,20070526,000000,150.94,151.09,150.94,150.99,464792, 0000
KanehayeGeyreFelezi,d,20070527,000000,151.00,151.39,149.20,149.20,183106, 0000
KanehayeGeyreFelezi,d,20070528,000000,149.20,149.40,149.20,149.40,147267, 0000
KanehayeGeyreFelezi,d,20070529,000000,149.40,149.57,149.40,149.57,33290, 0000
KanehayeGeyreFelezi,d,20070530,000000,149.57,149.84,149.57,149.84,160383, 0000
KanehayeGeyreFelezi,d,20070602,000000,149.84,166.56,149.84,150.50,419560, 0000
KanehayeGeyreFelezi,d,20070603,000000,150.50,150.67,150.50,150.62,174729, 0000
KanehayeGeyreFelezi,d,20070606,000000,150.62,150.80,150.62,150.67,215030, 0000
KanehayeGeyreFelezi,d,20070609,000000,150.67,150.84,150.67,150.84,41505, 0000
KanehayeGeyreFelezi,d,20070610,000000,150.85,151.03,150.85,151.00,1222185, 0000
KanehayeGeyreFelezi,d,20070611,000000,151.00,151.00,150.90,150.90,54723, 0000
KanehayeGeyreFelezi,d,20070612,000000,150.90,150.92,150.83,150.92,116318, 0000
KanehayeGeyreFelezi,d,20070613,000000,150.92,150.96,150.74,150.96,612817, 0000
KanehayeGeyreFelezi,d,20070616,000000,150.96,151.15,150.96,151.08,543978, 0000
KanehayeGeyreFelezi,d,20070617,000000,151.08,151.13,150.51,150.51,16610, 0000
KanehayeGeyreFelezi,d,20070619,000000,150.51,150.59,150.51,150.59,2510, 0000
KanehayeGeyreFelezi,d,20070620,000000,150.59,150.73,150.59,150.73,21647, 0000
KanehayeGeyreFelezi,d,20070623,000000,150.73,150.77,150.73,150.77,1010, 0000
KanehayeGeyreFelezi,d,20070624,000000,150.77,150.77,149.85,149.85,90864, 0000
KanehayeGeyreFelezi,d,20070625,000000,149.85,149.95,149.76,149.76,95711, 0000
KanehayeGeyreFelezi,d,20070626,000000,149.76,149.77,146.62,146.62,164455, 0000
KanehayeGeyreFelezi,d,20070627,000000,146.63,146.63,146.17,146.21,300241, 0000
KanehayeGeyreFelezi,d,20070630,000000,146.21,146.26,146.09,146.25,167103, 0000
KanehayeGeyreFelezi,d,20070701,000000,146.26,146.33,146.26,146.33,32140, 0000
KanehayeGeyreFelezi,d,20070702,000000,146.33,146.47,146.33,146.47,41798, 0000
KanehayeGeyreFelezi,d,20070703,000000,146.47,146.65,146.47,146.64,32520, 0000
KanehayeGeyreFelezi,d,20070704,000000,146.65,146.67,144.05,144.05,470934, 0000
KanehayeGeyreFelezi,d,20070707,000000,144.05,144.33,144.05,144.33,123401, 0000
KanehayeGeyreFelezi,d,20070708,000000,144.35,144.59,144.35,144.59,91653, 0000
KanehayeGeyreFelezi,d,20070709,000000,144.61,144.74,144.61,144.74,28182, 0000
KanehayeGeyreFelezi,d,20070710,000000,144.74,148.42,144.74,148.42,49658, 0000
KanehayeGeyreFelezi,d,20070711,000000,148.42,148.63,148.42,148.63,25712, 0000
KanehayeGeyreFelezi,d,20070714,000000,148.63,149.45,148.63,149.45,192784, 0000
KanehayeGeyreFelezi,d,20070715,000000,149.45,149.60,149.45,149.59,3090234, 0000
KanehayeGeyreFelezi,d,20070716,000000,149.59,149.75,149.59,149.75,84724, 0000
KanehayeGeyreFelezi,d,20070717,000000,149.75,150.01,149.75,150.01,101796, 0000
KanehayeGeyreFelezi,d,20070718,000000,150.02,150.09,149.90,149.90,2088826, 0000
KanehayeGeyreFelezi,d,20070721,000000,149.90,149.97,149.78,149.97,207280, 0000
KanehayeGeyreFelezi,d,20070722,000000,149.97,149.97,149.80,149.82,523103, 0000
KanehayeGeyreFelezi,d,20070723,000000,149.82,149.82,149.60,149.68,511236, 0000
KanehayeGeyreFelezi,d,20070724,000000,149.68,150.04,149.59,150.04,226494, 0000
KanehayeGeyreFelezi,d,20070725,000000,150.04,150.24,149.96,149.96,264305, 0000
KanehayeGeyreFelezi,d,20070729,000000,149.96,149.96,149.54,149.54,219616, 0000
KanehayeGeyreFelezi,d,20070730,000000,149.54,149.61,146.46,146.46,399250, 0000
KanehayeGeyreFelezi,d,20070731,000000,146.46,146.46,146.41,146.43,230321, 0000
KanehayeGeyreFelezi,d,20070801,000000,146.43,146.43,146.24,146.29,499663, 0000
KanehayeGeyreFelezi,d,20070804,000000,146.29,146.43,146.29,146.39,745472, 0000
KanehayeGeyreFelezi,d,20070805,000000,146.39,146.55,146.35,146.35,605211, 0000
KanehayeGeyreFelezi,d,20070806,000000,146.35,146.35,146.22,146.25,327029, 0000
KanehayeGeyreFelezi,d,20070807,000000,146.25,146.25,146.08,146.16,222921, 0000
KanehayeGeyreFelezi,d,20070808,000000,146.16,146.28,146.16,146.20,514858, 0000
KanehayeGeyreFelezi,d,20070812,000000,146.20,146.29,146.20,146.23,235764, 0000
KanehayeGeyreFelezi,d,20070813,000000,146.23,146.26,146.16,146.16,519116, 0000
KanehayeGeyreFelezi,d,20070814,000000,146.17,146.17,146.07,146.07,258717, 0000
KanehayeGeyreFelezi,d,20070815,000000,146.07,146.07,144.17,144.17,228131, 0000
KanehayeGeyreFelezi,d,20070818,000000,144.17,144.30,144.11,144.20,389539, 0000
KanehayeGeyreFelezi,d,20070819,000000,144.20,144.23,144.10,144.14,830949, 0000
KanehayeGeyreFelezi,d,20070820,000000,144.14,144.19,144.02,144.02,347264, 0000
KanehayeGeyreFelezi,d,20070821,000000,144.03,144.11,143.98,144.07,159311, 0000
KanehayeGeyreFelezi,d,20070822,000000,144.07,144.24,144.06,144.08,1242758, 0000
KanehayeGeyreFelezi,d,20070825,000000,144.08,144.08,143.87,143.90,401394, 0000
KanehayeGeyreFelezi,d,20070826,000000,143.90,143.90,143.85,143.86,482812, 0000
KanehayeGeyreFelezi,d,20070827,000000,143.86,143.90,143.86,143.90,339087, 0000
KanehayeGeyreFelezi,d,20070828,000000,143.90,144.06,143.75,143.94,674156, 0000
KanehayeGeyreFelezi,d,20070901,000000,143.94,144.11,143.44,143.44,406571, 0000
KanehayeGeyreFelezi,d,20070902,000000,143.44,143.91,143.33,143.91,255967, 0000
KanehayeGeyreFelezi,d,20070903,000000,143.91,143.94,143.83,143.83,263312, 0000
KanehayeGeyreFelezi,d,20070904,000000,143.83,143.91,143.81,143.85,392376, 0000
KanehayeGeyreFelezi,d,20070905,000000,143.85,144.30,143.85,144.30,408746, 0000
KanehayeGeyreFelezi,d,20070908,000000,144.30,144.52,144.30,144.34,389492, 0000
KanehayeGeyreFelezi,d,20070909,000000,144.34,144.40,144.26,144.40,265686, 0000
KanehayeGeyreFelezi,d,20070910,000000,144.40,144.60,144.35,144.35,375360, 0000
KanehayeGeyreFelezi,d,20070911,000000,144.35,144.41,144.21,144.21,52426, 0000
KanehayeGeyreFelezi,d,20070912,000000,144.21,144.31,144.21,144.22,165913, 0000
KanehayeGeyreFelezi,d,20070915,000000,144.22,144.22,143.98,143.98,61283, 0000
KanehayeGeyreFelezi,d,20070916,000000,143.98,144.02,143.98,144.01,75282, 0000
KanehayeGeyreFelezi,d,20070917,000000,144.01,144.01,143.81,143.81,30354, 0000
KanehayeGeyreFelezi,d,20070918,000000,143.81,143.86,143.81,143.86,8262, 0000
KanehayeGeyreFelezi,d,20070919,000000,143.86,144.01,143.86,143.96,42206, 0000
KanehayeGeyreFelezi,d,20070922,000000,143.96,143.96,143.95,143.95,4929, 0000
KanehayeGeyreFelezi,d,20070923,000000,143.95,143.99,143.84,143.84,41221, 0000
KanehayeGeyreFelezi,d,20070924,000000,143.84,143.84,143.84,143.84,1331, 0000
KanehayeGeyreFelezi,d,20070925,000000,143.84,143.84,143.62,143.62,84792, 0000
KanehayeGeyreFelezi,d,20070926,000000,143.62,143.70,143.54,143.55,111131, 0000
KanehayeGeyreFelezi,d,20070929,000000,143.55,143.55,143.34,143.34,697105, 0000
KanehayeGeyreFelezi,d,20070930,000000,143.34,143.47,143.29,143.37,326816, 0000
KanehayeGeyreFelezi,d,20071001,000000,143.37,143.55,143.25,143.44,650084, 0000
KanehayeGeyreFelezi,d,20071002,000000,143.44,143.62,143.30,143.34,413190, 0000
KanehayeGeyreFelezi,d,20071006,000000,143.34,143.63,143.34,143.63,217308, 0000
KanehayeGeyreFelezi,d,20071007,000000,143.63,143.82,143.62,143.80,462117, 0000
KanehayeGeyreFelezi,d,20071008,000000,143.80,143.80,143.64,143.65,374715, 0000
KanehayeGeyreFelezi,d,20071009,000000,143.65,143.67,143.36,143.36,230208, 0000
KanehayeGeyreFelezi,d,20071010,000000,143.36,143.46,143.35,143.44,166073, 0000
KanehayeGeyreFelezi,d,20071014,000000,143.44,143.44,143.29,143.30,231181, 0000
KanehayeGeyreFelezi,d,20071015,000000,143.30,143.34,143.21,143.21,319103, 0000
KanehayeGeyreFelezi,d,20071016,000000,143.21,143.26,143.16,143.16,271641, 0000
KanehayeGeyreFelezi,d,20071017,000000,143.16,143.17,143.12,143.17,362275, 0000
KanehayeGeyreFelezi,d,20071020,000000,143.17,143.17,141.51,141.56,507400, 0000
KanehayeGeyreFelezi,d,20071021,000000,141.56,141.63,141.51,141.63,477950, 0000
KanehayeGeyreFelezi,d,20071022,000000,141.63,141.78,141.63,141.76,516567, 0000
KanehayeGeyreFelezi,d,20071023,000000,141.76,141.77,141.65,141.77,245908, 0000
KanehayeGeyreFelezi,d,20071024,000000,141.78,141.90,141.78,141.86,1117312, 0000
KanehayeGeyreFelezi,d,20071027,000000,141.86,141.91,141.81,141.81,679618, 0000
KanehayeGeyreFelezi,d,20071028,000000,141.81,141.83,141.49,141.49,242505, 0000
KanehayeGeyreFelezi,d,20071029,000000,141.49,141.49,140.84,140.84,274679, 0000
KanehayeGeyreFelezi,d,20071030,000000,140.84,140.87,140.19,140.19,538406, 0000
KanehayeGeyreFelezi,d,20071031,000000,140.19,140.19,140.00,140.05,255381, 0000
KanehayeGeyreFelezi,d,20071103,000000,140.05,140.17,139.96,139.96,199569, 0000
KanehayeGeyreFelezi,d,20071104,000000,139.96,140.10,139.83,139.83,669650, 0000
KanehayeGeyreFelezi,d,20071105,000000,139.83,140.01,139.75,139.75,1946715, 0000
KanehayeGeyreFelezi,d,20071107,000000,139.75,139.95,139.75,139.79,297617, 0000
KanehayeGeyreFelezi,d,20071110,000000,139.80,139.80,139.77,139.79,175628, 0000
KanehayeGeyreFelezi,d,20071111,000000,139.79,139.79,139.71,139.71,46046, 0000
KanehayeGeyreFelezi,d,20071112,000000,139.71,139.71,139.51,139.51,35020, 0000
KanehayeGeyreFelezi,d,20071113,000000,139.51,139.51,139.40,139.40,113016, 0000
KanehayeGeyreFelezi,d,20071114,000000,139.40,139.42,137.66,137.66,186627, 0000
KanehayeGeyreFelezi,d,20071117,000000,137.67,137.69,137.39,137.39,84802, 0000
KanehayeGeyreFelezi,d,20071118,000000,137.40,137.40,137.32,137.32,130167, 0000
KanehayeGeyreFelezi,d,20071119,000000,137.32,137.32,136.97,136.97,187530, 0000
KanehayeGeyreFelezi,d,20071120,000000,136.97,136.97,136.80,136.80,212103, 0000
KanehayeGeyreFelezi,d,20071121,000000,136.80,136.80,136.53,136.53,234705, 0000
KanehayeGeyreFelezi,d,20071124,000000,136.53,136.56,136.28,136.32,211212, 0000
KanehayeGeyreFelezi,d,20071125,000000,136.33,136.33,136.17,136.22,36137, 0000
KanehayeGeyreFelezi,d,20071126,000000,136.22,136.22,136.19,136.19,32818, 0000
KanehayeGeyreFelezi,d,20071127,000000,136.19,137.25,136.19,137.25,181688, 0000
KanehayeGeyreFelezi,d,20071128,000000,137.25,137.50,137.25,137.50,33133, 0000
KanehayeGeyreFelezi,d,20071201,000000,137.50,137.79,137.50,137.79,162363, 0000
KanehayeGeyreFelezi,d,20071202,000000,137.80,137.93,137.80,137.92,170765, 0000
KanehayeGeyreFelezi,d,20071203,000000,137.92,137.94,137.79,137.79,102277, 0000
KanehayeGeyreFelezi,d,20071204,000000,137.79,137.83,137.79,137.82,44981, 0000
KanehayeGeyreFelezi,d,20071205,000000,137.82,137.92,137.82,137.92,35625, 0000
KanehayeGeyreFelezi,d,20071208,000000,137.92,138.12,137.92,138.12,193430, 0000
KanehayeGeyreFelezi,d,20071209,000000,138.12,138.21,138.12,138.21,181469, 0000
KanehayeGeyreFelezi,d,20071210,000000,138.21,138.27,138.17,138.17,110640, 0000
KanehayeGeyreFelezi,d,20071211,000000,138.17,138.37,138.17,138.37,97257, 0000
KanehayeGeyreFelezi,d,20071212,000000,138.38,138.54,138.38,138.54,153506, 0000
KanehayeGeyreFelezi,d,20071215,000000,138.55,140.38,138.55,140.38,78074, 0000
KanehayeGeyreFelezi,d,20071216,000000,140.38,142.59,140.38,142.56,3825254, 0000
KanehayeGeyreFelezi,d,20071217,000000,142.57,142.70,142.41,142.70,338827, 0000
KanehayeGeyreFelezi,d,20071218,000000,142.70,142.82,142.52,142.82,2164565, 0000
KanehayeGeyreFelezi,d,20071219,000000,142.82,143.12,142.82,143.01,1072621, 0000
KanehayeGeyreFelezi,d,20071222,000000,143.01,143.01,142.61,142.61,484533, 0000
KanehayeGeyreFelezi,d,20071223,000000,142.61,142.61,142.26,142.27,1461672, 0000
KanehayeGeyreFelezi,d,20071224,000000,142.27,142.29,142.14,142.25,599573, 0000
KanehayeGeyreFelezi,d,20071225,000000,142.25,142.60,142.25,142.56,508569, 0000
KanehayeGeyreFelezi,d,20071226,000000,142.56,142.73,142.47,142.47,648133, 0000
KanehayeGeyreFelezi,d,20071230,000000,142.47,142.47,141.98,141.98,903284, 0000
KanehayeGeyreFelezi,d,20071231,000000,141.98,142.18,141.98,142.15,475116, 0000
KanehayeGeyreFelezi,d,20080101,000000,142.15,142.17,142.08,142.08,465599, 0000
KanehayeGeyreFelezi,d,20080102,000000,142.08,142.25,141.89,141.89,930608, 0000
KanehayeGeyreFelezi,d,20080105,000000,141.89,141.89,141.48,141.66,984422, 0000
KanehayeGeyreFelezi,d,20080106,000000,141.66,141.68,141.63,141.66,294039, 0000
KanehayeGeyreFelezi,d,20080108,000000,141.66,141.66,141.47,141.59,211591, 0000
KanehayeGeyreFelezi,d,20080109,000000,141.59,141.88,141.59,141.88,721659, 0000
KanehayeGeyreFelezi,d,20080112,000000,141.89,142.03,141.89,142.00,726819, 0000
KanehayeGeyreFelezi,d,20080113,000000,142.00,142.39,142.00,142.39,227232, 0000
KanehayeGeyreFelezi,d,20080114,000000,142.39,142.84,142.39,142.84,121115, 0000
KanehayeGeyreFelezi,d,20080115,000000,142.84,143.27,142.84,143.27,1044426, 0000
KanehayeGeyreFelezi,d,20080116,000000,143.27,143.50,143.27,143.47,837803, 0000
KanehayeGeyreFelezi,d,20080120,000000,143.48,143.48,143.31,143.31,56453, 0000
KanehayeGeyreFelezi,d,20080121,000000,143.31,143.31,143.11,143.28,363362, 0000
KanehayeGeyreFelezi,d,20080122,000000,143.29,143.61,143.29,143.57,403888, 0000
KanehayeGeyreFelezi,d,20080123,000000,143.57,143.66,142.27,143.39,658482, 0000
KanehayeGeyreFelezi,d,20080126,000000,143.40,143.41,143.12,143.12,400210, 0000
KanehayeGeyreFelezi,d,20080127,000000,143.12,143.20,142.88,142.99,349708, 0000
KanehayeGeyreFelezi,d,20080128,000000,142.99,143.11,142.76,142.76,367345, 0000
KanehayeGeyreFelezi,d,20080129,000000,142.76,143.13,142.75,143.13,227197, 0000
KanehayeGeyreFelezi,d,20080130,000000,143.14,143.38,143.13,143.38,199797, 0000
KanehayeGeyreFelezi,d,20080202,000000,143.38,143.43,143.27,143.43,181616, 0000
KanehayeGeyreFelezi,d,20080203,000000,143.43,143.56,143.30,143.56,195430, 0000
KanehayeGeyreFelezi,d,20080204,000000,143.56,143.60,143.50,143.50,125057, 0000
KanehayeGeyreFelezi,d,20080205,000000,143.50,143.61,143.49,143.57,148816, 0000
KanehayeGeyreFelezi,d,20080206,000000,143.51,143.59,143.51,143.51,260301, 0000
KanehayeGeyreFelezi,d,20080209,000000,143.44,144.91,143.43,144.91,124958, 0000
KanehayeGeyreFelezi,d,20080210,000000,144.94,144.97,144.91,144.91,139918, 0000
KanehayeGeyreFelezi,d,20080212,000000,144.91,144.92,144.79,144.79,292981, 0000
KanehayeGeyreFelezi,d,20080213,000000,144.79,144.86,144.78,144.86,141018, 0000
KanehayeGeyreFelezi,d,20080216,000000,144.87,145.23,144.87,145.23,1462561, 0000
KanehayeGeyreFelezi,d,20080217,000000,145.23,145.57,145.23,145.57,2100773, 0000
KanehayeGeyreFelezi,d,20080218,000000,145.57,146.08,144.02,144.02,4159350, 0000
KanehayeGeyreFelezi,d,20080219,000000,144.02,145.54,144.02,145.45,640333, 0000
KanehayeGeyreFelezi,d,20080220,000000,145.45,145.62,145.22,145.62,481972, 0000
KanehayeGeyreFelezi,d,20080223,000000,145.62,146.24,145.49,146.23,707244, 0000
KanehayeGeyreFelezi,d,20080224,000000,146.23,146.25,146.05,146.10,151622, 0000
KanehayeGeyreFelezi,d,20080225,000000,146.10,146.10,145.90,145.90,532757, 0000
KanehayeGeyreFelezi,d,20080226,000000,145.90,146.00,145.71,146.00,274636, 0000
KanehayeGeyreFelezi,d,20080227,000000,146.01,146.31,146.01,146.31,39830, 0000
KanehayeGeyreFelezi,d,20080301,000000,146.31,146.78,146.31,146.77,107587, 0000
KanehayeGeyreFelezi,d,20080302,000000,146.77,146.95,145.85,145.89,996225, 0000
KanehayeGeyreFelezi,d,20080303,000000,145.89,146.20,145.89,146.20,448491, 0000
KanehayeGeyreFelezi,d,20080304,000000,146.20,146.42,146.20,146.27,244000, 0000
KanehayeGeyreFelezi,d,20080305,000000,146.27,146.55,146.20,146.55,293477, 0000
KanehayeGeyreFelezi,d,20080309,000000,146.55,146.82,146.55,146.77,460059, 0000
KanehayeGeyreFelezi,d,20080310,000000,146.77,146.77,146.43,146.72,461990, 0000
KanehayeGeyreFelezi,d,20080311,000000,146.72,146.72,146.42,146.66,210425, 0000
KanehayeGeyreFelezi,d,20080312,000000,146.66,148.61,146.61,148.61,318523, 0000
KanehayeGeyreFelezi,d,20080315,000000,148.61,148.78,148.46,148.71,145033, 0000
KanehayeGeyreFelezi,d,20080316,000000,148.72,148.87,148.60,148.63,546703, 0000
KanehayeGeyreFelezi,d,20080317,000000,148.63,148.86,148.63,148.82,288835, 0000
KanehayeGeyreFelezi,d,20080318,000000,148.82,148.94,148.75,148.75,128835, 0000
KanehayeGeyreFelezi,d,20080324,000000,148.76,148.77,148.71,148.71,32860, 0000
KanehayeGeyreFelezi,d,20080326,000000,148.71,148.72,148.60,148.60,107451, 0000
KanehayeGeyreFelezi,d,20080329,000000,148.60,148.67,148.60,148.67,91693, 0000
KanehayeGeyreFelezi,d,20080330,000000,148.67,148.68,148.49,148.51,46074, 0000
KanehayeGeyreFelezi,d,20080402,000000,148.52,148.73,148.50,148.73,80350, 0000
KanehayeGeyreFelezi,d,20080405,000000,148.73,149.17,148.73,149.12,673717, 0000
KanehayeGeyreFelezi,d,20080406,000000,149.14,149.34,148.90,148.90,316638, 0000
KanehayeGeyreFelezi,d,20080407,000000,148.90,148.92,148.74,148.74,182191, 0000
KanehayeGeyreFelezi,d,20080408,000000,148.74,148.93,148.62,148.62,253942, 0000
KanehayeGeyreFelezi,d,20080409,000000,148.63,148.94,148.42,148.81,250172, 0000
KanehayeGeyreFelezi,d,20080412,000000,148.82,149.27,148.69,149.13,671000, 0000
KanehayeGeyreFelezi,d,20080413,000000,149.14,149.88,149.14,149.88,274273, 0000
KanehayeGeyreFelezi,d,20080414,000000,149.89,150.33,149.89,150.33,188096, 0000
KanehayeGeyreFelezi,d,20080415,000000,150.34,150.37,150.26,150.36,272482, 0000
KanehayeGeyreFelezi,d,20080416,000000,150.36,150.39,150.36,150.38,186913, 0000
KanehayeGeyreFelezi,d,20080419,000000,150.38,150.55,150.38,150.53,235665, 0000
KanehayeGeyreFelezi,d,20080420,000000,150.54,150.55,150.44,150.45,191141, 0000
KanehayeGeyreFelezi,d,20080421,000000,150.45,150.65,150.31,150.65,460374, 0000
KanehayeGeyreFelezi,d,20080422,000000,150.66,150.90,150.66,150.90,96213, 0000
KanehayeGeyreFelezi,d,20080423,000000,150.91,151.29,150.91,151.26,213535, 0000
KanehayeGeyreFelezi,d,20080426,000000,151.26,151.55,151.26,151.49,126008, 0000
KanehayeGeyreFelezi,d,20080427,000000,151.50,151.83,151.50,151.79,511107, 0000
KanehayeGeyreFelezi,d,20080428,000000,151.80,152.03,151.57,151.57,313735, 0000
KanehayeGeyreFelezi,d,20080429,000000,151.57,151.72,151.57,151.61,127106, 0000
KanehayeGeyreFelezi,d,20080430,000000,151.61,155.16,151.56,154.98,356091, 0000
KanehayeGeyreFelezi,d,20080503,000000,154.98,155.25,154.89,155.25,191775, 0000
KanehayeGeyreFelezi,d,20080504,000000,155.25,155.69,155.25,155.68,310312, 0000
KanehayeGeyreFelezi,d,20080505,000000,155.68,157.51,155.68,157.51,384680, 0000
KanehayeGeyreFelezi,d,20080506,000000,157.51,157.67,157.51,157.67,141668, 0000
KanehayeGeyreFelezi,d,20080507,000000,157.67,157.85,157.54,157.85,494732, 0000
KanehayeGeyreFelezi,d,20080510,000000,157.85,158.20,156.08,156.29,325108, 0000
KanehayeGeyreFelezi,d,20080511,000000,156.30,157.00,156.30,156.90,213399, 0000
KanehayeGeyreFelezi,d,20080512,000000,156.91,157.65,156.91,157.58,500749, 0000
KanehayeGeyreFelezi,d,20080513,000000,157.58,158.51,157.58,158.37,538698, 0000
KanehayeGeyreFelezi,d,20080514,000000,158.37,158.62,158.32,158.44,236927, 0000
KanehayeGeyreFelezi,d,20080517,000000,158.44,158.84,158.44,158.84,130647, 0000
KanehayeGeyreFelezi,d,20080518,000000,158.85,158.94,158.70,158.70,310113, 0000
KanehayeGeyreFelezi,d,20080519,000000,158.70,158.73,158.67,158.73,166041, 0000
KanehayeGeyreFelezi,d,20080520,000000,158.73,170.52,158.73,159.33,628327, 0000
KanehayeGeyreFelezi,d,20080521,000000,159.34,159.65,159.30,159.57,457558, 0000
KanehayeGeyreFelezi,d,20080524,000000,159.58,159.86,157.83,157.83,116424, 0000
KanehayeGeyreFelezi,d,20080525,000000,157.83,158.52,157.83,158.52,700236, 0000
KanehayeGeyreFelezi,d,20080526,000000,158.52,158.87,158.11,158.11,390254, 0000
KanehayeGeyreFelezi,d,20080527,000000,158.12,158.14,157.96,157.96,384157, 0000
KanehayeGeyreFelezi,d,20080528,000000,157.96,157.96,157.70,157.70,303593, 0000
KanehayeGeyreFelezi,d,20080531,000000,157.71,157.75,157.54,157.54,210511, 0000
KanehayeGeyreFelezi,d,20080601,000000,157.55,157.65,157.49,157.65,313442, 0000
KanehayeGeyreFelezi,d,20080602,000000,157.65,158.35,157.65,158.35,403257, 0000
KanehayeGeyreFelezi,d,20080608,000000,158.35,158.60,158.27,158.60,366990, 0000
KanehayeGeyreFelezi,d,20080609,000000,158.61,161.52,158.61,159.67,379378, 0000
KanehayeGeyreFelezi,d,20080610,000000,159.67,159.67,159.39,159.39,268349, 0000
KanehayeGeyreFelezi,d,20080611,000000,159.39,159.40,159.23,159.24,402405, 0000
KanehayeGeyreFelezi,d,20080614,000000,159.24,159.24,159.05,159.05,298166, 0000
KanehayeGeyreFelezi,d,20080615,000000,159.05,159.13,158.97,159.04,960473, 0000
KanehayeGeyreFelezi,d,20080616,000000,159.04,159.31,159.04,159.31,341261, 0000
KanehayeGeyreFelezi,d,20080617,000000,159.31,159.31,159.08,159.20,665761, 0000
KanehayeGeyreFelezi,d,20080618,000000,159.20,159.57,159.20,159.55,740985, 0000
KanehayeGeyreFelezi,d,20080621,000000,159.55,159.55,159.19,159.19,50650, 0000
KanehayeGeyreFelezi,d,20080622,000000,159.19,159.19,158.93,158.93,50024, 0000
KanehayeGeyreFelezi,d,20080623,000000,158.93,158.93,158.81,158.81,7183, 0000
KanehayeGeyreFelezi,d,20080624,000000,158.81,158.81,158.35,158.35,15127, 0000
KanehayeGeyreFelezi,d,20080625,000000,158.35,158.35,158.22,158.24,44762, 0000
KanehayeGeyreFelezi,d,20080628,000000,158.24,158.24,158.12,158.12,9719, 0000
KanehayeGeyreFelezi,d,20080629,000000,158.12,158.12,157.76,157.76,100, 0000
KanehayeGeyreFelezi,d,20080630,000000,157.76,157.76,155.29,155.35,21370, 0000
KanehayeGeyreFelezi,d,20080701,000000,155.35,155.35,155.26,155.26,526, 0000
KanehayeGeyreFelezi,d,20080702,000000,155.26,157.08,155.17,156.91,661171, 0000
KanehayeGeyreFelezi,d,20080705,000000,156.91,157.10,156.69,156.69,97693, 0000
KanehayeGeyreFelezi,d,20080706,000000,156.69,156.72,156.34,156.34,196641, 0000
KanehayeGeyreFelezi,d,20080707,000000,156.34,156.47,156.29,156.46,173669, 0000
KanehayeGeyreFelezi,d,20080708,000000,156.47,156.60,156.44,156.50,155249, 0000
KanehayeGeyreFelezi,d,20080709,000000,156.50,156.50,152.51,152.55,1604591, 0000
KanehayeGeyreFelezi,d,20080712,000000,152.55,152.76,152.55,152.69,935632, 0000
KanehayeGeyreFelezi,d,20080713,000000,152.70,152.98,152.70,152.98,284240, 0000
KanehayeGeyreFelezi,d,20080714,000000,152.98,153.30,152.98,153.30,166656, 0000
KanehayeGeyreFelezi,d,20080715,000000,153.30,153.41,152.17,152.17,61407, 0000
KanehayeGeyreFelezi,d,20080719,000000,152.18,152.44,152.18,152.44,40710, 0000
KanehayeGeyreFelezi,d,20080720,000000,152.45,153.05,152.45,152.97,432076, 0000
KanehayeGeyreFelezi,d,20080721,000000,152.97,153.40,152.97,153.40,357295, 0000
KanehayeGeyreFelezi,d,20080722,000000,153.40,153.73,153.40,153.54,2369455, 0000
KanehayeGeyreFelezi,d,20080723,000000,153.54,153.54,153.12,153.12,272897, 0000
KanehayeGeyreFelezi,d,20080726,000000,153.12,153.12,152.17,152.17,372254, 0000
KanehayeGeyreFelezi,d,20080727,000000,152.17,152.19,151.96,152.09,719366, 0000
KanehayeGeyreFelezi,d,20080728,000000,152.09,152.36,152.09,152.36,376127, 0000
KanehayeGeyreFelezi,d,20080729,000000,152.36,152.70,152.36,152.70,202909, 0000
KanehayeGeyreFelezi,d,20080802,000000,152.71,155.95,152.17,155.38,1282946, 0000
KanehayeGeyreFelezi,d,20080803,000000,155.38,155.61,155.38,155.52,447563, 0000
KanehayeGeyreFelezi,d,20080804,000000,155.52,155.72,155.51,155.56,310406, 0000
KanehayeGeyreFelezi,d,20080805,000000,155.56,155.75,155.15,155.17,505934, 0000
KanehayeGeyreFelezi,d,20080806,000000,155.17,155.17,154.66,154.66,171218, 0000
KanehayeGeyreFelezi,d,20080809,000000,154.66,154.66,154.44,154.45,188176, 0000
KanehayeGeyreFelezi,d,20080810,000000,154.45,154.69,154.45,154.69,164204, 0000
KanehayeGeyreFelezi,d,20080811,000000,154.69,154.81,154.69,154.72,109648, 0000
KanehayeGeyreFelezi,d,20080812,000000,154.72,154.72,154.17,154.17,90384, 0000
KanehayeGeyreFelezi,d,20080813,000000,154.17,154.17,153.37,153.37,322316, 0000
KanehayeGeyreFelezi,d,20080816,000000,153.37,153.37,153.14,153.14,94784, 0000
KanehayeGeyreFelezi,d,20080818,000000,153.14,153.14,152.88,152.88,60673, 0000
KanehayeGeyreFelezi,d,20080819,000000,152.88,152.93,152.02,152.06,1050623, 0000
KanehayeGeyreFelezi,d,20080820,000000,152.06,152.26,150.30,150.30,278816, 0000
KanehayeGeyreFelezi,d,20080823,000000,150.30,150.41,150.07,150.07,618501, 0000
KanehayeGeyreFelezi,d,20080824,000000,150.07,150.11,149.08,149.08,498669, 0000
KanehayeGeyreFelezi,d,20080825,000000,149.08,149.08,148.58,148.58,189075, 0000
KanehayeGeyreFelezi,d,20080826,000000,148.58,148.66,148.07,148.29,366264, 0000
KanehayeGeyreFelezi,d,20080827,000000,148.29,148.29,147.75,147.88,218963, 0000
KanehayeGeyreFelezi,d,20080830,000000,147.88,148.12,147.88,148.02,153677, 0000
KanehayeGeyreFelezi,d,20080831,000000,148.02,148.14,147.94,147.97,96566, 0000
KanehayeGeyreFelezi,d,20080901,000000,147.97,147.97,147.61,147.61,140400, 0000
KanehayeGeyreFelezi,d,20080902,000000,147.61,147.61,147.30,147.30,342541, 0000
KanehayeGeyreFelezi,d,20080903,000000,147.30,147.35,146.22,146.22,224443, 0000
KanehayeGeyreFelezi,d,20080906,000000,146.22,146.30,146.21,146.25,204697, 0000
KanehayeGeyreFelezi,d,20080907,000000,146.25,146.25,145.81,145.81,117188, 0000
KanehayeGeyreFelezi,d,20080908,000000,145.81,145.81,145.67,145.67,171170, 0000
KanehayeGeyreFelezi,d,20080909,000000,145.67,145.67,145.57,145.57,99690, 0000
KanehayeGeyreFelezi,d,20080910,000000,145.57,145.63,145.57,145.63,465599, 0000
KanehayeGeyreFelezi,d,20080913,000000,145.64,145.70,145.64,145.65,120020, 0000
KanehayeGeyreFelezi,d,20080914,000000,145.65,145.65,145.46,145.47,202764, 0000
KanehayeGeyreFelezi,d,20080915,000000,145.47,145.48,145.41,145.43,266912, 0000
KanehayeGeyreFelezi,d,20080916,000000,145.43,145.58,145.39,145.39,63907, 0000
KanehayeGeyreFelezi,d,20080917,000000,145.39,145.72,145.16,145.16,362237, 0000
KanehayeGeyreFelezi,d,20080920,000000,145.16,145.16,144.57,144.62,150655, 0000
KanehayeGeyreFelezi,d,20080921,000000,144.62,144.62,144.25,144.32,282209, 0000
KanehayeGeyreFelezi,d,20080923,000000,144.32,144.55,144.29,144.29,390925, 0000
KanehayeGeyreFelezi,d,20080924,000000,144.29,144.34,143.93,144.09,178830, 0000
KanehayeGeyreFelezi,d,20080927,000000,144.09,144.16,143.95,144.16,593469, 0000
KanehayeGeyreFelezi,d,20080928,000000,144.16,144.35,144.11,144.11,878472, 0000
KanehayeGeyreFelezi,d,20080929,000000,144.11,144.35,144.11,144.19,241108, 0000
KanehayeGeyreFelezi,d,20080930,000000,144.19,144.19,136.77,138.82,328541, 0000
KanehayeGeyreFelezi,d,20081004,000000,138.82,138.84,138.57,138.57,127375, 0000
KanehayeGeyreFelezi,d,20081005,000000,138.57,138.57,138.08,138.10,93850, 0000
KanehayeGeyreFelezi,d,20081006,000000,138.10,138.10,137.95,137.95,95073, 0000
KanehayeGeyreFelezi,d,20081007,000000,137.95,138.30,137.95,137.99,147527, 0000
KanehayeGeyreFelezi,d,20081008,000000,137.99,137.99,137.70,137.70,332404, 0000
KanehayeGeyreFelezi,d,20081011,000000,137.70,137.70,137.34,137.34,240346, 0000
KanehayeGeyreFelezi,d,20081012,000000,137.34,137.35,137.22,137.22,157914, 0000
KanehayeGeyreFelezi,d,20081013,000000,137.22,137.22,137.11,137.19,291496, 0000
KanehayeGeyreFelezi,d,20081014,000000,137.20,137.37,137.17,137.37,247702, 0000
KanehayeGeyreFelezi,d,20081015,000000,137.37,137.64,137.37,137.64,172600, 0000
KanehayeGeyreFelezi,d,20081018,000000,137.64,137.76,137.64,137.74,156464, 0000
KanehayeGeyreFelezi,d,20081019,000000,137.74,137.84,137.74,137.81,82607, 0000
KanehayeGeyreFelezi,d,20081020,000000,137.81,137.82,137.70,137.70,162166, 0000
KanehayeGeyreFelezi,d,20081021,000000,137.70,137.70,134.42,135.99,286783, 0000
KanehayeGeyreFelezi,d,20081022,000000,135.99,137.54,135.85,137.54,873329, 0000
KanehayeGeyreFelezi,d,20081026,000000,137.54,137.54,136.66,136.66,261721, 0000
KanehayeGeyreFelezi,d,20081027,000000,136.66,136.82,136.63,136.63,128332, 0000
KanehayeGeyreFelezi,d,20081028,000000,136.63,136.72,136.57,136.71,605979, 0000
KanehayeGeyreFelezi,d,20081029,000000,136.71,136.72,136.45,136.68,197255, 0000
KanehayeGeyreFelezi,d,20081101,000000,136.68,136.91,136.68,136.86,247279, 0000
KanehayeGeyreFelezi,d,20081102,000000,136.86,137.02,136.78,136.80,204752, 0000
KanehayeGeyreFelezi,d,20081103,000000,136.80,136.86,136.80,136.83,3646066, 0000
KanehayeGeyreFelezi,d,20081104,000000,136.83,137.04,136.83,137.03,77893, 0000
KanehayeGeyreFelezi,d,20081105,000000,137.04,137.16,136.92,137.16,1162891, 0000
KanehayeGeyreFelezi,d,20081108,000000,137.16,137.35,135.96,136.20,1105777, 0000
KanehayeGeyreFelezi,d,20081109,000000,136.20,136.52,136.14,136.52,2570120, 0000
KanehayeGeyreFelezi,d,20081110,000000,136.52,136.98,136.49,136.98,925554, 0000
KanehayeGeyreFelezi,d,20081111,000000,136.98,137.21,136.98,137.21,186056, 0000
KanehayeGeyreFelezi,d,20081112,000000,137.21,137.43,137.01,137.39,1567278, 0000
KanehayeGeyreFelezi,d,20081115,000000,137.40,137.94,137.27,137.94,1010698, 0000
KanehayeGeyreFelezi,d,20081116,000000,137.95,138.86,137.95,138.86,430259, 0000
KanehayeGeyreFelezi,d,20081117,000000,138.86,140.00,138.86,140.00,2161344, 0000
KanehayeGeyreFelezi,d,20081118,000000,140.01,140.84,140.01,140.84,1517140, 0000
KanehayeGeyreFelezi,d,20081119,000000,140.85,141.07,140.85,140.89,360516, 0000
KanehayeGeyreFelezi,d,20081122,000000,140.89,140.90,140.56,140.67,232623, 0000
KanehayeGeyreFelezi,d,20081123,000000,140.68,141.13,140.68,141.13,213312, 0000
KanehayeGeyreFelezi,d,20081124,000000,141.14,141.75,141.14,141.75,1429801, 0000
KanehayeGeyreFelezi,d,20081125,000000,141.75,141.90,141.50,141.50,1989249, 0000
KanehayeGeyreFelezi,d,20081126,000000,141.50,141.71,141.39,141.39,542749, 0000
KanehayeGeyreFelezi,d,20081129,000000,141.39,141.39,141.12,141.12,248936, 0000
KanehayeGeyreFelezi,d,20081130,000000,141.12,141.12,140.91,140.91,180697, 0000
KanehayeGeyreFelezi,d,20081201,000000,140.91,140.91,140.35,140.35,203046, 0000
KanehayeGeyreFelezi,d,20081202,000000,140.35,140.36,139.78,139.78,253622, 0000
KanehayeGeyreFelezi,d,20081203,000000,139.78,139.78,139.43,139.43,157962, 0000
KanehayeGeyreFelezi,d,20081206,000000,139.10,139.10,139.10,139.10,296600, 0000
KanehayeGeyreFelezi,d,20081207,000000,139.00,139.00,138.70,138.70,167122, 0000
KanehayeGeyreFelezi,d,20081208,000000,138.70,138.70,138.50,138.50,65205, 0000
KanehayeGeyreFelezi,d,20081210,000000,138.50,138.50,138.40,138.40,21075, 0000
KanehayeGeyreFelezi,d,20081213,000000,138.40,138.40,138.10,138.10,78134, 0000
KanehayeGeyreFelezi,d,20081214,000000,138.10,138.10,137.90,138.00,104807, 0000
KanehayeGeyreFelezi,d,20081215,000000,138.00,138.10,138.00,138.00,21649, 0000
KanehayeGeyreFelezi,d,20081216,000000,138.00,138.30,138.00,138.30,85000, 0000
KanehayeGeyreFelezi,d,20081220,000000,138.30,138.40,138.30,138.40,53098, 0000
KanehayeGeyreFelezi,d,20081221,000000,138.40,138.50,138.40,138.40,113831, 0000
KanehayeGeyreFelezi,d,20081222,000000,138.40,138.40,138.20,138.20,234795, 0000
KanehayeGeyreFelezi,d,20081223,000000,138.20,138.30,138.20,138.30,1119267, 0000
KanehayeGeyreFelezi,d,20081224,000000,138.30,138.40,138.30,138.30,442729, 0000
KanehayeGeyreFelezi,d,20081227,000000,138.30,138.40,138.10,138.10,265179, 0000
KanehayeGeyreFelezi,d,20081228,000000,138.10,138.40,138.10,138.40,97688, 0000
KanehayeGeyreFelezi,d,20081229,000000,138.40,138.40,138.20,138.30,849930, 0000
KanehayeGeyreFelezi,d,20081230,000000,138.30,138.30,138.10,138.10,440751, 0000
KanehayeGeyreFelezi,d,20081231,000000,138.10,138.10,137.80,137.80,284185, 0000
KanehayeGeyreFelezi,d,20090103,000000,137.80,138.00,137.70,137.70,377052, 0000
KanehayeGeyreFelezi,d,20090104,000000,137.70,137.80,137.60,137.60,156100, 0000
KanehayeGeyreFelezi,d,20090105,000000,137.60,138.00,137.60,138.00,509796, 0000
KanehayeGeyreFelezi,d,20090110,000000,138.00,138.20,138.00,138.20,517093, 0000
KanehayeGeyreFelezi,d,20090111,000000,138.20,138.40,138.20,138.40,201564, 0000
KanehayeGeyreFelezi,d,20090112,000000,138.40,138.40,138.00,138.00,419214, 0000
KanehayeGeyreFelezi,d,20090113,000000,138.00,138.00,137.80,137.90,329388, 0000
KanehayeGeyreFelezi,d,20090114,000000,137.90,138.10,137.80,138.10,553014, 0000
KanehayeGeyreFelezi,d,20090117,000000,138.10,138.20,138.00,138.00,242323, 0000
KanehayeGeyreFelezi,d,20090118,000000,138.00,138.00,137.90,138.00,482614, 0000
KanehayeGeyreFelezi,d,20090119,000000,138.00,138.00,138.00,138.00,507035, 0000
KanehayeGeyreFelezi,d,20090120,000000,138.00,138.30,138.00,138.30,290121, 0000
KanehayeGeyreFelezi,d,20090121,000000,138.30,138.50,138.30,138.50,279787, 0000
KanehayeGeyreFelezi,d,20090124,000000,138.50,138.80,138.30,138.30,252545, 0000
KanehayeGeyreFelezi,d,20090125,000000,138.30,138.70,138.20,138.40,186879, 0000
KanehayeGeyreFelezi,d,20090126,000000,138.40,138.50,138.30,138.50,344673, 0000
KanehayeGeyreFelezi,d,20090127,000000,138.50,138.50,138.50,138.50,133484, 0000
KanehayeGeyreFelezi,d,20090128,000000,138.50,138.50,138.50,138.50,85706, 0000
KanehayeGeyreFelezi,d,20090131,000000,138.50,138.50,137.90,137.90,61657, 0000
KanehayeGeyreFelezi,d,20090201,000000,137.90,138.00,137.90,137.90,91296, 0000
KanehayeGeyreFelezi,d,20090202,000000,137.90,138.10,136.30,136.30,503888, 0000
KanehayeGeyreFelezi,d,20090203,000000,136.30,136.30,136.00,136.10,306303, 0000
KanehayeGeyreFelezi,d,20090204,000000,136.10,136.10,136.10,136.10,351776, 0000
KanehayeGeyreFelezi,d,20090207,000000,136.10,136.10,136.10,136.10,123589, 0000
KanehayeGeyreFelezi,d,20090208,000000,136.10,136.10,135.80,135.80,193163, 0000
KanehayeGeyreFelezi,d,20090209,000000,135.80,135.80,135.80,135.80,115357, 0000
KanehayeGeyreFelezi,d,20090211,000000,135.80,135.80,135.60,135.60,29961, 0000
KanehayeGeyreFelezi,d,20090214,000000,135.60,135.60,135.30,135.30,207314, 0000
KanehayeGeyreFelezi,d,20090215,000000,135.30,135.30,135.20,135.20,276982, 0000
KanehayeGeyreFelezi,d,20090217,000000,135.20,135.20,134.90,134.90,450387, 0000
KanehayeGeyreFelezi,d,20090218,000000,134.90,135.00,134.90,135.00,70371, 0000
KanehayeGeyreFelezi,d,20090221,000000,135.00,135.10,135.00,135.00,188403, 0000
KanehayeGeyreFelezi,d,20090222,000000,135.00,135.60,134.90,135.60,253642, 0000
KanehayeGeyreFelezi,d,20090223,000000,135.60,135.60,135.30,135.30,252528, 0000
KanehayeGeyreFelezi,d,20090225,000000,135.30,135.30,128.90,129.10,253653, 0000
KanehayeGeyreFelezi,d,20090228,000000,129.10,138.50,127.50,138.10,163980, 0000
KanehayeGeyreFelezi,d,20090301,000000,138.10,138.20,136.70,136.70,425413, 0000
KanehayeGeyreFelezi,d,20090302,000000,136.70,136.70,136.50,136.50,105010, 0000
KanehayeGeyreFelezi,d,20090303,000000,136.50,136.50,136.30,136.30,71186, 0000
KanehayeGeyreFelezi,d,20090304,000000,136.30,136.30,136.20,136.30,74818, 0000
KanehayeGeyreFelezi,d,20090307,000000,136.30,136.30,135.40,135.40,284745, 0000
KanehayeGeyreFelezi,d,20090308,000000,135.40,135.40,132.50,132.50,88027, 0000
KanehayeGeyreFelezi,d,20090309,000000,132.50,132.50,132.30,132.30,136530, 0000
KanehayeGeyreFelezi,d,20090310,000000,132.30,132.30,131.90,131.90,52647, 0000
KanehayeGeyreFelezi,d,20090311,000000,131.90,131.90,131.70,131.70,49382, 0000
KanehayeGeyreFelezi,d,20090314,000000,131.70,137.40,131.70,131.90,108758, 0000
KanehayeGeyreFelezi,d,20090316,000000,131.90,137.20,131.90,137.10,615399, 0000
KanehayeGeyreFelezi,d,20090317,000000,137.10,137.10,137.00,137.00,12400, 0000
KanehayeGeyreFelezi,d,20090318,000000,137.00,137.00,136.70,136.70,30368, 0000
KanehayeGeyreFelezi,d,20090325,000000,136.70,136.70,136.60,136.60,453341, 0000
KanehayeGeyreFelezi,d,20090328,000000,136.60,136.70,136.60,136.70,55245, 0000
KanehayeGeyreFelezi,d,20090329,000000,136.70,136.80,136.70,136.80,110448, 0000
KanehayeGeyreFelezi,d,20090330,000000,136.80,136.90,136.70,136.70,152123, 0000
KanehayeGeyreFelezi,d,20090331,000000,136.70,136.70,136.60,136.70,468763, 0000
KanehayeGeyreFelezi,d,20090404,000000,136.70,137.30,136.70,137.30,130353, 0000
KanehayeGeyreFelezi,d,20090405,000000,137.30,137.90,137.30,137.90,638600, 0000
KanehayeGeyreFelezi,d,20090406,000000,137.90,138.40,137.90,138.30,1001118, 0000
KanehayeGeyreFelezi,d,20090407,000000,138.30,138.40,138.00,138.30,1876705, 0000
KanehayeGeyreFelezi,d,20090408,000000,138.30,138.80,138.30,138.80,645219, 0000
KanehayeGeyreFelezi,d,20090411,000000,138.80,139.40,138.80,139.40,2043257, 0000
KanehayeGeyreFelezi,d,20090412,000000,139.40,140.20,139.40,140.20,1032337, 0000
KanehayeGeyreFelezi,d,20090413,000000,140.20,140.90,140.20,140.90,3275110, 0000
KanehayeGeyreFelezi,d,20090414,000000,140.90,141.60,140.90,141.50,1357932, 0000
KanehayeGeyreFelezi,d,20090415,000000,141.50,141.50,141.40,141.50,827594, 0000
KanehayeGeyreFelezi,d,20090418,000000,141.50,141.90,141.40,141.90,692353, 0000
KanehayeGeyreFelezi,d,20090419,000000,141.90,142.90,141.90,142.90,1537288, 0000
KanehayeGeyreFelezi,d,20090420,000000,142.90,143.70,142.90,143.70,274067, 0000
KanehayeGeyreFelezi,d,20090421,000000,143.70,144.90,143.70,144.90,765920, 0000
KanehayeGeyreFelezi,d,20090422,000000,144.90,146.00,144.90,146.00,5296280, 0000
KanehayeGeyreFelezi,d,20090425,000000,146.00,147.10,146.00,146.80,794540, 0000
KanehayeGeyreFelezi,d,20090426,000000,146.80,147.00,146.80,146.80,5015259, 0000
KanehayeGeyreFelezi,d,20090427,000000,146.80,146.80,146.30,146.40,443427, 0000
KanehayeGeyreFelezi,d,20090428,000000,146.40,148.20,146.40,148.20,1827185, 0000
KanehayeGeyreFelezi,d,20090429,000000,148.20,148.40,148.20,148.30,1446300, 0000
KanehayeGeyreFelezi,d,20090502,000000,148.30,148.60,148.30,148.50,663714, 0000
KanehayeGeyreFelezi,d,20090503,000000,148.50,149.10,148.50,148.90,1151842, 0000
KanehayeGeyreFelezi,d,20090504,000000,148.90,149.40,148.90,149.20,2205509, 0000
KanehayeGeyreFelezi,d,20090505,000000,149.20,149.70,149.20,149.70,4185618, 0000
KanehayeGeyreFelezi,d,20090506,000000,149.70,150.20,149.70,150.10,556486, 0000
KanehayeGeyreFelezi,d,20090509,000000,150.10,150.90,150.10,150.80,1367347, 0000
KanehayeGeyreFelezi,d,20090510,000000,150.80,151.10,150.70,150.80,418659, 0000
KanehayeGeyreFelezi,d,20090511,000000,150.80,151.20,150.80,151.10,576898, 0000
KanehayeGeyreFelezi,d,20090512,000000,151.10,151.40,151.10,151.30,520111, 0000
KanehayeGeyreFelezi,d,20090513,000000,151.30,151.40,151.20,151.30,815808, 0000
KanehayeGeyreFelezi,d,20090516,000000,151.30,151.30,150.60,150.60,477777, 0000
KanehayeGeyreFelezi,d,20090517,000000,150.60,150.60,150.20,150.20,64797, 0000
KanehayeGeyreFelezi,d,20090518,000000,150.20,150.30,150.20,150.30,504750, 0000
KanehayeGeyreFelezi,d,20090519,000000,150.30,150.30,149.90,150.00,105199, 0000
KanehayeGeyreFelezi,d,20090520,000000,150.00,150.00,149.60,149.60,152592, 0000
KanehayeGeyreFelezi,d,20090523,000000,149.60,150.00,149.60,149.90,453149, 0000
KanehayeGeyreFelezi,d,20090524,000000,149.90,149.90,148.10,148.10,423748, 0000
KanehayeGeyreFelezi,d,20090525,000000,148.10,148.30,148.10,148.30,1599294, 0000
KanehayeGeyreFelezi,d,20090526,000000,148.30,148.40,147.20,147.20,584228, 0000
KanehayeGeyreFelezi,d,20090527,000000,147.20,147.30,147.10,147.20,429276, 0000
KanehayeGeyreFelezi,d,20090530,000000,147.20,147.20,146.80,147.20,560086, 0000
KanehayeGeyreFelezi,d,20090531,000000,147.20,147.50,147.10,147.50,422868, 0000
KanehayeGeyreFelezi,d,20090601,000000,147.50,148.30,147.20,147.80,1885808, 0000
KanehayeGeyreFelezi,d,20090602,000000,147.80,150.00,147.80,150.00,566898, 0000
KanehayeGeyreFelezi,d,20090603,000000,150.00,150.30,150.00,150.30,784989, 0000
KanehayeGeyreFelezi,d,20090606,000000,150.30,151.40,150.30,150.60,1623944, 0000
KanehayeGeyreFelezi,d,20090607,000000,150.60,151.10,150.60,150.90,785419, 0000
KanehayeGeyreFelezi,d,20090608,000000,150.90,151.00,149.70,149.70,589183, 0000
KanehayeGeyreFelezi,d,20090609,000000,149.70,150.00,149.60,150.00,543313, 0000
KanehayeGeyreFelezi,d,20090610,000000,150.00,150.10,149.70,149.90,187277, 0000
KanehayeGeyreFelezi,d,20090613,000000,149.90,150.90,149.90,150.50,1314037, 0000
KanehayeGeyreFelezi,d,20090614,000000,150.50,152.00,150.20,150.70,289445, 0000
KanehayeGeyreFelezi,d,20090615,000000,150.70,150.70,150.60,150.60,61510, 0000
KanehayeGeyreFelezi,d,20090616,000000,150.60,150.60,150.50,150.50,47806, 0000
KanehayeGeyreFelezi,d,20090617,000000,150.50,150.50,149.80,150.10,1430148, 0000
KanehayeGeyreFelezi,d,20090620,000000,150.10,150.10,149.80,150.00,810628, 0000
KanehayeGeyreFelezi,d,20090621,000000,150.00,151.10,150.00,151.10,1250522, 0000
KanehayeGeyreFelezi,d,20090622,000000,151.10,151.90,150.80,151.80,667867, 0000
KanehayeGeyreFelezi,d,20090623,000000,151.80,152.50,151.80,152.50,1482045, 0000
KanehayeGeyreFelezi,d,20090624,000000,152.50,154.50,152.50,154.50,8019216, 0000
KanehayeGeyreFelezi,d,20090627,000000,154.50,155.70,154.50,155.60,1693664, 0000
KanehayeGeyreFelezi,d,20090628,000000,155.60,156.40,155.60,156.00,873682, 0000
KanehayeGeyreFelezi,d,20090629,000000,156.00,157.50,156.00,157.50,1891737, 0000
KanehayeGeyreFelezi,d,20090630,000000,157.50,158.20,157.10,157.80,5370412, 0000
KanehayeGeyreFelezi,d,20090701,000000,157.80,158.70,157.80,158.70,8499060, 0000
KanehayeGeyreFelezi,d,20090704,000000,158.70,158.90,158.50,158.90,3670994, 0000
KanehayeGeyreFelezi,d,20090705,000000,158.90,159.30,158.80,158.80,3092158, 0000
KanehayeGeyreFelezi,d,20090707,000000,158.80,158.80,158.60,158.60,5864240, 0000
KanehayeGeyreFelezi,d,20090711,000000,158.60,159.70,158.60,159.40,867095, 0000
KanehayeGeyreFelezi,d,20090712,000000,159.40,159.60,159.30,159.50,618455, 0000
KanehayeGeyreFelezi,d,20090713,000000,159.50,159.50,159.10,159.10,375616, 0000
KanehayeGeyreFelezi,d,20090714,000000,159.10,159.10,158.60,158.60,710526, 0000
KanehayeGeyreFelezi,d,20090715,000000,158.60,158.90,158.40,158.60,295495, 0000
KanehayeGeyreFelezi,d,20090718,000000,158.60,158.80,158.40,158.80,1640029, 0000
KanehayeGeyreFelezi,d,20090719,000000,158.80,160.00,158.80,160.00,4762771, 0000
KanehayeGeyreFelezi,d,20090721,000000,160.00,161.90,160.00,161.80,3344382, 0000
KanehayeGeyreFelezi,d,20090722,000000,161.80,162.20,161.60,162.20,1695814, 0000
KanehayeGeyreFelezi,d,20090725,000000,162.20,162.20,162.00,162.00,61412, 0000
KanehayeGeyreFelezi,d,20090726,000000,162.00,162.00,161.90,161.90,49843, 0000
KanehayeGeyreFelezi,d,20090727,000000,161.90,162.00,160.60,161.50,149690, 0000
KanehayeGeyreFelezi,d,20090728,000000,161.50,162.00,161.40,161.90,6381413, 0000
KanehayeGeyreFelezi,d,20090729,000000,161.90,161.90,161.30,161.50,1265124, 0000
KanehayeGeyreFelezi,d,20090801,000000,161.50,161.50,161.10,161.30,3364470, 0000
KanehayeGeyreFelezi,d,20090802,000000,161.30,161.60,161.10,161.10,1799596, 0000
KanehayeGeyreFelezi,d,20090803,000000,161.10,161.60,161.10,161.40,2577991, 0000
KanehayeGeyreFelezi,d,20090804,000000,161.40,161.40,161.30,161.30,145714, 0000
KanehayeGeyreFelezi,d,20090805,000000,161.30,161.30,161.10,161.30,1380297, 0000
KanehayeGeyreFelezi,d,20090808,000000,161.30,161.30,159.20,159.20,511988, 0000
KanehayeGeyreFelezi,d,20090809,000000,159.20,159.20,157.00,158.80,377586, 0000
KanehayeGeyreFelezi,d,20090810,000000,158.80,158.80,158.60,158.70,443433, 0000
KanehayeGeyreFelezi,d,20090811,000000,158.70,158.70,158.50,158.70,534384, 0000
KanehayeGeyreFelezi,d,20090812,000000,158.70,159.20,158.70,159.20,611502, 0000
KanehayeGeyreFelezi,d,20090815,000000,159.20,160.00,159.20,160.00,540910, 0000
KanehayeGeyreFelezi,d,20090816,000000,160.00,160.80,160.00,160.70,720256, 0000
KanehayeGeyreFelezi,d,20090817,000000,160.70,160.90,160.70,160.70,210838, 0000
KanehayeGeyreFelezi,d,20090818,000000,160.70,160.80,160.40,160.70,170674, 0000
KanehayeGeyreFelezi,d,20090819,000000,160.70,161.10,160.70,161.00,396661, 0000
KanehayeGeyreFelezi,d,20090822,000000,161.00,165.90,161.00,165.90,2775320, 0000
KanehayeGeyreFelezi,d,20090823,000000,165.90,166.30,165.70,165.80,1288839, 0000
KanehayeGeyreFelezi,d,20090824,000000,165.80,165.80,165.40,165.70,1192402, 0000
KanehayeGeyreFelezi,d,20090825,000000,165.70,166.10,165.60,165.80,738897, 0000
KanehayeGeyreFelezi,d,20090826,000000,165.80,165.80,165.30,165.30,2722719, 0000
KanehayeGeyreFelezi,d,20090829,000000,165.30,165.30,164.30,164.50,3606289, 0000
KanehayeGeyreFelezi,d,20090830,000000,164.50,164.70,163.10,163.10,1040304, 0000
KanehayeGeyreFelezi,d,20090831,000000,163.10,163.10,162.40,162.50,1613649, 0000
KanehayeGeyreFelezi,d,20090901,000000,162.50,163.20,162.30,162.70,1171585, 0000
KanehayeGeyreFelezi,d,20090902,000000,162.70,163.60,162.70,163.30,2429988, 0000
KanehayeGeyreFelezi,d,20090905,000000,163.30,164.10,163.30,164.00,834378, 0000
KanehayeGeyreFelezi,d,20090906,000000,164.00,164.10,163.60,163.60,1753658, 0000
KanehayeGeyreFelezi,d,20090907,000000,163.60,163.60,162.60,162.70,665524, 0000
KanehayeGeyreFelezi,d,20090908,000000,162.70,163.50,162.70,163.50,1232103, 0000
KanehayeGeyreFelezi,d,20090909,000000,163.50,164.90,163.50,164.90,1249111, 0000
KanehayeGeyreFelezi,d,20090912,000000,164.90,164.90,164.90,164.90,567302, 0000
KanehayeGeyreFelezi,d,20090913,000000,164.90,166.40,164.90,166.40,2178257, 0000
KanehayeGeyreFelezi,d,20090914,000000,166.40,167.40,166.40,167.00,1171106, 0000
KanehayeGeyreFelezi,d,20090915,000000,167.00,167.70,167.00,167.70,281224, 0000
KanehayeGeyreFelezi,d,20090916,000000,167.70,168.60,167.70,168.50,7313146, 0000
KanehayeGeyreFelezi,d,20090919,000000,168.50,168.80,168.40,168.80,1139545, 0000
KanehayeGeyreFelezi,d,20090920,000000,168.80,168.80,168.80,168.80,0, 0000
KanehayeGeyreFelezi,d,20090921,000000,168.80,168.80,168.40,168.60,1285447, 0000
KanehayeGeyreFelezi,d,20090922,000000,168.60,168.60,168.20,168.30,1880335, 0000
KanehayeGeyreFelezi,d,20090923,000000,168.30,169.10,168.30,168.80,2358044, 0000
KanehayeGeyreFelezi,d,20090926,000000,168.80,168.80,168.30,168.60,1559622, 0000
KanehayeGeyreFelezi,d,20090927,000000,168.60,168.80,168.00,168.10,1745441, 0000
KanehayeGeyreFelezi,d,20090928,000000,168.10,168.90,167.70,168.90,2826636, 0000
KanehayeGeyreFelezi,d,20090929,000000,168.90,169.80,168.90,169.70,1729864, 0000
KanehayeGeyreFelezi,d,20090930,000000,169.70,171.20,169.70,171.00,2516564, 0000
KanehayeGeyreFelezi,d,20091003,000000,171.00,173.20,171.00,173.20,9618491, 0000
KanehayeGeyreFelezi,d,20091004,000000,173.20,173.90,173.20,173.60,5348504, 0000
KanehayeGeyreFelezi,d,20091005,000000,173.60,174.50,173.60,173.90,3758074, 0000
KanehayeGeyreFelezi,d,20091006,000000,173.90,174.90,173.90,174.90,3783616, 0000
KanehayeGeyreFelezi,d,20091007,000000,174.90,175.60,174.90,175.40,2649364, 0000
KanehayeGeyreFelezi,d,20091010,000000,175.40,176.00,175.20,175.20,1761101, 0000
KanehayeGeyreFelezi,d,20091011,000000,175.20,175.40,175.10,175.40,1370296, 0000
KanehayeGeyreFelezi,d,20091012,000000,175.40,175.60,174.60,175.60,2275231, 0000
KanehayeGeyreFelezi,d,20091013,000000,175.60,176.10,175.60,176.10,2992598, 0000
KanehayeGeyreFelezi,d,20091017,000000,176.10,176.90,176.10,176.20,1302948, 0000
KanehayeGeyreFelezi,d,20091018,000000,176.20,176.70,176.20,176.60,929661, 0000
KanehayeGeyreFelezi,d,20091019,000000,176.60,177.10,176.60,177.10,956640, 0000
KanehayeGeyreFelezi,d,20091020,000000,177.10,177.80,177.10,177.60,6691122, 0000
KanehayeGeyreFelezi,d,20091021,000000,177.60,178.40,177.60,178.40,3792822, 0000
KanehayeGeyreFelezi,d,20091024,000000,178.40,178.70,178.30,178.50,1562145, 0000
KanehayeGeyreFelezi,d,20091025,000000,178.50,182.20,177.70,182.20,1146462, 0000
KanehayeGeyreFelezi,d,20091026,000000,182.20,182.20,181.30,181.30,3764116, 0000
KanehayeGeyreFelezi,d,20091027,000000,181.30,182.90,181.30,182.20,2440647, 0000
KanehayeGeyreFelezi,d,20091028,000000,182.20,182.40,181.50,181.50,2035979, 0000
KanehayeGeyreFelezi,d,20091031,000000,181.50,181.50,178.70,178.80,1800987, 0000
KanehayeGeyreFelezi,d,20091101,000000,178.80,178.80,177.80,177.90,3152820, 0000
KanehayeGeyreFelezi,d,20091102,000000,177.90,179.30,174.80,174.80,2946369, 0000
KanehayeGeyreFelezi,d,20091103,000000,174.80,175.00,173.70,173.70,3119719, 0000
KanehayeGeyreFelezi,d,20091104,000000,173.70,174.50,173.70,174.50,1102474, 0000
KanehayeGeyreFelezi,d,20091107,000000,174.50,175.40,174.50,175.30,248346, 0000
KanehayeGeyreFelezi,d,20091108,000000,175.30,175.80,175.20,175.80,453125, 0000
KanehayeGeyreFelezi,d,20091109,000000,175.80,176.40,175.30,176.20,730382, 0000
KanehayeGeyreFelezi,d,20091110,000000,176.20,177.00,175.90,176.90,534309, 0000
KanehayeGeyreFelezi,d,20091111,000000,176.90,177.90,176.80,177.90,439353, 0000
KanehayeGeyreFelezi,d,20091114,000000,177.90,178.00,176.80,176.80,2385537, 0000
KanehayeGeyreFelezi,d,20091115,000000,176.80,176.80,175.90,175.90,1311834, 0000
KanehayeGeyreFelezi,d,20091116,000000,175.90,175.90,175.10,175.10,619620, 0000
KanehayeGeyreFelezi,d,20091117,000000,175.10,175.40,174.80,175.40,2253201, 0000
KanehayeGeyreFelezi,d,20091118,000000,175.40,176.20,175.40,176.20,992267, 0000
KanehayeGeyreFelezi,d,20091121,000000,176.20,177.30,176.20,176.80,2607919, 0000
KanehayeGeyreFelezi,d,20091122,000000,176.80,177.10,176.10,177.10,610465, 0000
KanehayeGeyreFelezi,d,20091123,000000,177.10,177.10,175.10,176.30,3030936, 0000
KanehayeGeyreFelezi,d,20091124,000000,176.30,178.10,176.30,178.10,379885, 0000
KanehayeGeyreFelezi,d,20091125,000000,178.10,178.90,178.10,178.90,540962, 0000
KanehayeGeyreFelezi,d,20091129,000000,178.90,179.50,178.70,178.70,1850794, 0000
KanehayeGeyreFelezi,d,20091130,000000,178.70,178.90,177.70,178.20,584460, 0000
KanehayeGeyreFelezi,d,20091201,000000,178.20,178.50,178.00,178.40,427928, 0000
KanehayeGeyreFelezi,d,20091202,000000,178.40,179.40,178.40,179.40,640345, 0000
KanehayeGeyreFelezi,d,20091205,000000,179.40,180.20,179.40,179.90,528236, 0000
KanehayeGeyreFelezi,d,20091207,000000,179.90,180.50,179.90,180.40,949524, 0000
KanehayeGeyreFelezi,d,20091208,000000,180.40,180.60,180.20,180.30,976307, 0000
KanehayeGeyreFelezi,d,20091209,000000,180.30,181.10,180.10,181.10,872498, 0000
KanehayeGeyreFelezi,d,20091212,000000,181.10,181.10,179.50,179.50,868202, 0000
KanehayeGeyreFelezi,d,20091213,000000,179.50,179.50,178.30,178.30,936654, 0000
KanehayeGeyreFelezi,d,20091214,000000,178.30,178.30,177.70,177.80,754791, 0000
KanehayeGeyreFelezi,d,20091215,000000,177.80,177.80,177.40,177.50,915139, 0000
KanehayeGeyreFelezi,d,20091216,000000,177.50,177.50,175.90,175.90,1155968, 0000
KanehayeGeyreFelezi,d,20091219,000000,175.90,176.10,175.70,176.10,356659, 0000
KanehayeGeyreFelezi,d,20091220,000000,176.10,177.10,176.10,176.90,255889, 0000
KanehayeGeyreFelezi,d,20091221,000000,176.90,177.40,176.60,177.40,180722, 0000
KanehayeGeyreFelezi,d,20091222,000000,177.40,178.20,177.40,178.10,1422489, 0000
KanehayeGeyreFelezi,d,20091223,000000,178.10,178.10,177.50,177.50,434889, 0000
KanehayeGeyreFelezi,d,20091228,000000,177.50,177.50,177.10,177.20,700528, 0000
KanehayeGeyreFelezi,d,20091229,000000,177.20,177.50,177.00,177.50,360873, 0000
KanehayeGeyreFelezi,d,20091230,000000,177.50,177.60,177.10,177.20,374961, 0000
KanehayeGeyreFelezi,d,20100102,000000,177.20,177.80,177.20,177.40,706001, 0000
KanehayeGeyreFelezi,d,20100103,000000,177.40,177.50,177.30,177.30,1598793, 0000
KanehayeGeyreFelezi,d,20100104,000000,177.30,177.30,176.50,176.60,222863, 0000
KanehayeGeyreFelezi,d,20100105,000000,176.60,177.20,176.60,176.70,606066, 0000
KanehayeGeyreFelezi,d,20100106,000000,176.70,177.00,176.20,176.70,2013553, 0000
KanehayeGeyreFelezi,d,20100109,000000,176.70,178.00,176.70,178.00,1595695, 0000
KanehayeGeyreFelezi,d,20100110,000000,178.00,178.60,178.00,178.40,680655, 0000
KanehayeGeyreFelezi,d,20100111,000000,178.40,178.40,177.70,178.30,549341, 0000
KanehayeGeyreFelezi,d,20100112,000000,178.30,179.30,178.30,179.30,747094, 0000
KanehayeGeyreFelezi,d,20100113,000000,179.30,180.30,179.30,180.30,622034, 0000
KanehayeGeyreFelezi,d,20100116,000000,180.30,180.70,180.30,180.60,648216, 0000
KanehayeGeyreFelezi,d,20100117,000000,180.60,181.50,180.60,181.50,501149, 0000
KanehayeGeyreFelezi,d,20100118,000000,181.50,181.90,181.50,181.80,449889, 0000
KanehayeGeyreFelezi,d,20100119,000000,181.80,182.80,181.80,182.40,344115, 0000
KanehayeGeyreFelezi,d,20100120,000000,182.40,183.30,182.40,183.30,625100, 0000
KanehayeGeyreFelezi,d,20100123,000000,183.30,184.50,183.30,184.50,634982, 0000
KanehayeGeyreFelezi,d,20100124,000000,184.50,185.70,184.50,185.60,934293, 0000
KanehayeGeyreFelezi,d,20100125,000000,185.60,185.70,185.20,185.40,397824, 0000
KanehayeGeyreFelezi,d,20100126,000000,185.40,185.40,185.10,185.10,478053, 0000
KanehayeGeyreFelezi,d,20100127,000000,185.10,185.20,185.00,185.20,485852, 0000
KanehayeGeyreFelezi,d,20100130,000000,185.20,185.50,185.20,185.50,347984, 0000
KanehayeGeyreFelezi,d,20100131,000000,185.50,185.70,185.50,185.50,311565, 0000
KanehayeGeyreFelezi,d,20100201,000000,185.50,185.50,185.40,185.50,313133, 0000
KanehayeGeyreFelezi,d,20100202,000000,185.50,185.80,185.50,185.60,391418, 0000
KanehayeGeyreFelezi,d,20100203,000000,185.60,187.60,185.60,187.60,1524638, 0000
KanehayeGeyreFelezi,d,20100206,000000,187.60,188.00,187.60,188.00,717564, 0000
KanehayeGeyreFelezi,d,20100207,000000,188.00,188.10,187.50,187.80,740532, 0000
KanehayeGeyreFelezi,d,20100208,000000,187.80,188.30,187.70,188.30,591448, 0000
KanehayeGeyreFelezi,d,20100209,000000,188.30,188.30,187.50,187.80,1433132, 0000
KanehayeGeyreFelezi,d,20100210,000000,187.80,187.90,187.70,187.70,3014901, 0000
KanehayeGeyreFelezi,d,20100214,000000,187.70,188.40,187.40,188.40,730731, 0000
KanehayeGeyreFelezi,d,20100216,000000,188.40,189.50,188.40,189.10,872949, 0000
KanehayeGeyreFelezi,d,20100217,000000,189.10,189.60,188.70,188.70,1168738, 0000
KanehayeGeyreFelezi,d,20100220,000000,188.70,189.20,188.70,189.00,836795, 0000
KanehayeGeyreFelezi,d,20100221,000000,189.00,189.10,188.20,188.20,750242, 0000
KanehayeGeyreFelezi,d,20100222,000000,188.20,188.40,187.70,187.70,593295, 0000
KanehayeGeyreFelezi,d,20100223,000000,187.70,189.30,187.70,189.30,401673, 0000
KanehayeGeyreFelezi,d,20100224,000000,189.30,189.50,188.80,189.50,1402337, 0000
KanehayeGeyreFelezi,d,20100227,000000,189.50,189.80,189.20,189.20,551848, 0000
KanehayeGeyreFelezi,d,20100228,000000,189.20,189.90,189.20,189.40,595932, 0000
KanehayeGeyreFelezi,d,20100301,000000,189.40,192.50,189.40,192.10,1463466, 0000
KanehayeGeyreFelezi,d,20100302,000000,192.10,194.30,192.10,194.30,539247, 0000
KanehayeGeyreFelezi,d,20100303,000000,194.30,195.00,194.30,194.90,1002502, 0000
KanehayeGeyreFelezi,d,20100306,000000,194.90,195.60,194.90,195.20,1047557, 0000
KanehayeGeyreFelezi,d,20100307,000000,195.20,195.20,194.60,194.80,905026, 0000
KanehayeGeyreFelezi,d,20100308,000000,194.80,195.50,194.80,195.50,432079, 0000
KanehayeGeyreFelezi,d,20100309,000000,195.50,197.50,195.10,197.50,5634518, 0000
KanehayeGeyreFelezi,d,20100310,000000,197.50,198.30,197.50,198.10,1050347, 0000
KanehayeGeyreFelezi,d,20100313,000000,198.10,198.20,197.20,197.20,1481612, 0000
KanehayeGeyreFelezi,d,20100314,000000,197.20,197.30,196.90,196.90,1141955, 0000
KanehayeGeyreFelezi,d,20100315,000000,196.90,197.10,196.60,196.90,786016, 0000
KanehayeGeyreFelezi,d,20100316,000000,196.90,197.20,196.70,197.20,648115, 0000
KanehayeGeyreFelezi,d,20100317,000000,197.20,198.30,197.20,198.30,915018, 0000
KanehayeGeyreFelezi,d,20100327,000000,198.30,198.90,198.30,198.90,436024, 0000
KanehayeGeyreFelezi,d,20100328,000000,198.90,199.10,198.90,199.10,363815, 0000
KanehayeGeyreFelezi,d,20100329,000000,199.10,200.00,199.10,199.80,460501, 0000
KanehayeGeyreFelezi,d,20100330,000000,199.80,200.40,199.80,200.30,604791, 0000
KanehayeGeyreFelezi,d,20100331,000000,200.30,200.70,200.10,200.70,935132, 0000
KanehayeGeyreFelezi,d,20100403,000000,200.70,202.40,200.70,202.10,1166584, 0000
KanehayeGeyreFelezi,d,20100404,000000,202.10,203.00,202.10,202.80,1108797, 0000
KanehayeGeyreFelezi,d,20100405,000000,202.80,202.90,202.10,202.70,3296752, 0000
KanehayeGeyreFelezi,d,20100406,000000,202.70,203.50,202.70,203.30,1188255, 0000
KanehayeGeyreFelezi,d,20100407,000000,203.30,204.70,203.30,204.70,1300414, 0000
KanehayeGeyreFelezi,d,20100410,000000,204.70,204.90,204.50,204.50,1318761, 0000
KanehayeGeyreFelezi,d,20100411,000000,204.50,204.60,204.40,204.60,686348, 0000
KanehayeGeyreFelezi,d,20100412,000000,204.60,205.00,204.50,204.60,947190, 0000
KanehayeGeyreFelezi,d,20100413,000000,204.60,204.60,203.80,204.00,2247644, 0000
KanehayeGeyreFelezi,d,20100414,000000,204.00,204.50,203.40,203.40,1451236, 0000
KanehayeGeyreFelezi,d,20100417,000000,203.40,204.50,203.40,203.50,1582665, 0000
KanehayeGeyreFelezi,d,20100418,000000,203.50,203.50,203.30,203.40,845951, 0000
KanehayeGeyreFelezi,d,20100419,000000,203.40,203.70,203.30,203.40,795121, 0000
KanehayeGeyreFelezi,d,20100420,000000,203.40,205.40,203.40,204.00,1483261, 0000
KanehayeGeyreFelezi,d,20100421,000000,204.00,204.40,204.00,204.10,804113, 0000
KanehayeGeyreFelezi,d,20100424,000000,204.10,204.40,204.00,204.00,2716659, 0000
KanehayeGeyreFelezi,d,20100425,000000,204.00,204.70,204.00,204.70,3730524, 0000
KanehayeGeyreFelezi,d,20100426,000000,204.70,204.80,201.50,202.30,1848813, 0000
KanehayeGeyreFelezi,d,20100427,000000,202.30,202.50,201.80,202.50,819942, 0000
KanehayeGeyreFelezi,d,20100428,000000,202.50,203.00,202.40,203.00,1058735, 0000
KanehayeGeyreFelezi,d,20100501,000000,203.00,227.60,203.00,203.90,1103722, 0000
KanehayeGeyreFelezi,d,20100502,000000,203.90,229.30,203.90,228.60,1568695, 0000
KanehayeGeyreFelezi,d,20100503,000000,228.60,229.90,228.60,228.90,1997245, 0000
KanehayeGeyreFelezi,d,20100504,000000,228.90,230.90,228.90,230.90,2476381, 0000
KanehayeGeyreFelezi,d,20100505,000000,230.90,231.00,229.30,229.30,1513967, 0000
KanehayeGeyreFelezi,d,20100508,000000,229.30,230.30,229.30,229.90,987365, 0000
KanehayeGeyreFelezi,d,20100509,000000,229.90,230.70,229.70,229.70,1373048, 0000
KanehayeGeyreFelezi,d,20100510,000000,229.70,229.70,228.90,229.20,2332575, 0000
KanehayeGeyreFelezi,d,20100511,000000,229.20,229.60,228.70,228.70,1108505, 0000
KanehayeGeyreFelezi,d,20100512,000000,228.70,228.70,228.40,228.50,795558, 0000
KanehayeGeyreFelezi,d,20100515,000000,228.50,229.80,228.50,229.80,812368, 0000
KanehayeGeyreFelezi,d,20100516,000000,229.80,230.70,229.80,230.70,552487, 0000
KanehayeGeyreFelezi,d,20100518,000000,230.70,231.80,230.70,231.60,1583817, 0000
KanehayeGeyreFelezi,d,20100519,000000,231.60,231.80,231.50,231.60,1558945, 0000
KanehayeGeyreFelezi,d,20100522,000000,231.60,231.70,230.70,230.70,1651740, 0000
KanehayeGeyreFelezi,d,20100523,000000,230.70,230.70,229.20,229.30,225630, 0000
KanehayeGeyreFelezi,d,20100524,000000,229.30,229.30,228.90,228.90,89834, 0000
KanehayeGeyreFelezi,d,20100525,000000,228.90,228.90,228.30,228.30,693407, 0000
KanehayeGeyreFelezi,d,20100526,000000,228.30,228.50,228.30,228.50,433979, 0000
KanehayeGeyreFelezi,d,20100529,000000,228.50,229.10,228.40,228.80,837514, 0000
KanehayeGeyreFelezi,d,20100530,000000,228.80,228.90,228.60,228.80,808904, 0000
KanehayeGeyreFelezi,d,20100531,000000,228.80,229.10,228.80,229.00,6553672, 0000
KanehayeGeyreFelezi,d,20100601,000000,229.00,229.60,228.40,228.40,1488571, 0000
KanehayeGeyreFelezi,d,20100602,000000,228.40,228.40,227.30,227.80,971518, 0000
KanehayeGeyreFelezi,d,20100606,000000,227.80,227.80,226.70,226.70,1044958, 0000
KanehayeGeyreFelezi,d,20100607,000000,226.70,226.70,224.90,225.00,1745969, 0000
KanehayeGeyreFelezi,d,20100608,000000,225.00,225.00,223.70,223.90,946987, 0000
KanehayeGeyreFelezi,d,20100609,000000,223.90,223.90,223.30,223.30,845071, 0000
KanehayeGeyreFelezi,d,20100612,000000,223.30,223.40,221.10,221.20,595631, 0000
KanehayeGeyreFelezi,d,20100613,000000,221.20,221.20,220.40,220.40,1593419, 0000
KanehayeGeyreFelezi,d,20100614,000000,220.40,220.50,220.30,220.50,2860380, 0000
KanehayeGeyreFelezi,d,20100615,000000,220.50,224.90,220.50,224.80,1158378, 0000
KanehayeGeyreFelezi,d,20100616,000000,224.80,225.80,224.80,225.60,809501, 0000
KanehayeGeyreFelezi,d,20100619,000000,225.60,225.60,225.00,225.40,314564, 0000
KanehayeGeyreFelezi,d,20100620,000000,225.40,226.40,225.40,226.30,530178, 0000
KanehayeGeyreFelezi,d,20100621,000000,226.30,226.90,226.20,226.60,459576, 0000
KanehayeGeyreFelezi,d,20100622,000000,226.60,227.40,226.60,227.10,1430040, 0000
KanehayeGeyreFelezi,d,20100623,000000,227.10,228.00,227.10,227.30,1407526, 0000
KanehayeGeyreFelezi,d,20100627,000000,227.30,228.50,227.30,228.50,849331, 0000
KanehayeGeyreFelezi,d,20100628,000000,228.50,230.40,228.50,230.40,1101332, 0000
KanehayeGeyreFelezi,d,20100629,000000,230.40,230.60,229.90,229.90,4238791, 0000
KanehayeGeyreFelezi,d,20100630,000000,229.90,230.70,229.70,230.70,2536865, 0000
KanehayeGeyreFelezi,d,20100703,000000,230.70,232.10,230.70,231.90,2635875, 0000
KanehayeGeyreFelezi,d,20100704,000000,231.90,233.80,231.90,233.80,3791682, 0000
KanehayeGeyreFelezi,d,20100705,000000,233.80,234.80,233.80,233.90,2221196, 0000
KanehayeGeyreFelezi,d,20100706,000000,233.90,233.90,232.10,232.10,5216722, 0000
KanehayeGeyreFelezi,d,20100707,000000,232.10,232.60,231.70,232.60,2977466, 0000
KanehayeGeyreFelezi,d,20100711,000000,232.60,233.50,232.60,233.10,1374818, 0000
KanehayeGeyreFelezi,d,20100712,000000,233.10,237.00,233.10,236.70,2325193, 0000
KanehayeGeyreFelezi,d,20100713,000000,236.70,239.60,236.70,239.20,3974173, 0000
KanehayeGeyreFelezi,d,20100714,000000,239.20,243.10,239.20,242.60,5336822, 0000
KanehayeGeyreFelezi,d,20100717,000000,242.60,244.50,242.60,243.30,2891402, 0000
KanehayeGeyreFelezi,d,20100718,000000,243.30,244.60,243.30,244.20,2362569, 0000
KanehayeGeyreFelezi,d,20100719,000000,244.20,250.50,244.20,250.20,7308113, 0000
KanehayeGeyreFelezi,d,20100720,000000,250.20,251.40,249.50,251.40,3052971, 0000
KanehayeGeyreFelezi,d,20100721,000000,251.40,252.60,251.30,252.20,2940889, 0000
KanehayeGeyreFelezi,d,20100724,000000,252.20,255.20,252.20,255.10,1903227, 0000
KanehayeGeyreFelezi,d,20100725,000000,255.10,258.00,255.10,257.20,2726466, 0000
KanehayeGeyreFelezi,d,20100726,000000,257.20,259.70,257.20,259.70,3205241, 0000
KanehayeGeyreFelezi,d,20100728,000000,259.70,260.30,259.70,260.30,1707472, 0000
KanehayeGeyreFelezi,d,20100731,000000,260.30,260.30,258.60,258.60,1671103, 0000
KanehayeGeyreFelezi,d,20100801,000000,258.60,261.30,258.60,261.30,1678698, 0000
KanehayeGeyreFelezi,d,20100802,000000,261.30,265.20,261.30,264.80,2292378, 0000
KanehayeGeyreFelezi,d,20100803,000000,264.80,266.20,264.80,265.00,2606740, 0000
KanehayeGeyreFelezi,d,20100804,000000,265.00,266.50,265.00,266.10,5355356, 0000
KanehayeGeyreFelezi,d,20100807,000000,266.10,266.90,265.40,266.90,3856945, 0000
KanehayeGeyreFelezi,d,20100808,000000,266.90,268.20,266.60,266.90,3524837, 0000
KanehayeGeyreFelezi,d,20100809,000000,266.90,267.10,265.90,266.40,3187976, 0000
KanehayeGeyreFelezi,d,20100810,000000,266.40,267.80,266.40,267.40,3484414, 0000
KanehayeGeyreFelezi,d,20100811,000000,267.40,268.10,266.10,266.70,3242678, 0000
KanehayeGeyreFelezi,d,20100814,000000,266.70,267.40,266.50,266.70,1417031, 0000
KanehayeGeyreFelezi,d,20100815,000000,266.70,267.10,264.50,264.50,7057851, 0000
KanehayeGeyreFelezi,d,20100816,000000,264.50,265.00,263.90,263.90,3161055, 0000
KanehayeGeyreFelezi,d,20100817,000000,263.90,264.60,263.00,264.60,2377046, 0000
KanehayeGeyreFelezi,d,20100818,000000,264.60,266.00,264.60,265.90,3669821, 0000
KanehayeGeyreFelezi,d,20100821,000000,265.90,269.00,265.90,269.00,1562809, 0000
KanehayeGeyreFelezi,d,20100822,000000,269.00,269.80,269.00,269.80,1153156, 0000
KanehayeGeyreFelezi,d,20100823,000000,269.80,272.50,269.80,272.50,1951075, 0000
KanehayeGeyreFelezi,d,20100824,000000,272.50,272.50,271.20,271.90,1780578, 0000
KanehayeGeyreFelezi,d,20100825,000000,271.90,271.90,269.10,269.10,3827770, 0000
KanehayeGeyreFelezi,d,20100828,000000,269.10,272.60,269.10,272.60,3266104, 0000
KanehayeGeyreFelezi,d,20100829,000000,272.60,275.40,272.60,275.40,7459980, 0000
KanehayeGeyreFelezi,d,20100830,000000,275.40,276.20,274.60,274.60,1592320, 0000
KanehayeGeyreFelezi,d,20100831,000000,274.60,274.60,273.20,273.40,2551471, 0000
KanehayeGeyreFelezi,d,20100904,000000,273.40,273.60,273.30,273.40,2506974, 0000
KanehayeGeyreFelezi,d,20100905,000000,273.40,273.80,273.20,273.30,3121646, 0000
KanehayeGeyreFelezi,d,20100906,000000,273.30,273.90,273.30,273.60,1644905, 0000
KanehayeGeyreFelezi,d,20100907,000000,273.60,275.10,273.60,274.60,4025144, 0000
KanehayeGeyreFelezi,d,20100908,000000,274.60,274.60,273.80,274.10,3048713, 0000
KanehayeGeyreFelezi,d,20100912,000000,274.10,274.50,273.60,273.70,2147899, 0000
KanehayeGeyreFelezi,d,20100913,000000,273.70,273.70,272.20,272.30,2813099, 0000
KanehayeGeyreFelezi,d,20100914,000000,272.30,272.80,272.10,272.70,2241517, 0000
KanehayeGeyreFelezi,d,20100915,000000,272.70,274.10,272.70,274.10,2472381, 0000
KanehayeGeyreFelezi,d,20100918,000000,274.10,274.80,274.10,274.70,1234384, 0000
KanehayeGeyreFelezi,d,20100919,000000,274.70,274.70,273.30,273.70,2417437, 0000
KanehayeGeyreFelezi,d,20100920,000000,273.70,273.70,272.20,272.70,2449610, 0000
KanehayeGeyreFelezi,d,20100921,000000,272.70,273.40,272.40,273.40,1543077, 0000
KanehayeGeyreFelezi,d,20100922,000000,273.40,274.30,273.40,273.50,1876566, 0000
KanehayeGeyreFelezi,d,20100925,000000,273.50,273.90,272.90,272.90,962367, 0000
KanehayeGeyreFelezi,d,20100926,000000,272.90,273.00,271.80,271.80,1533029, 0000
KanehayeGeyreFelezi,d,20100927,000000,271.80,272.60,271.80,272.00,1163863, 0000
KanehayeGeyreFelezi,d,20100928,000000,272.00,272.70,272.00,272.50,2819450, 0000
KanehayeGeyreFelezi,d,20100929,000000,272.50,272.60,272.00,272.10,1321256, 0000
KanehayeGeyreFelezi,d,20101002,000000,272.10,273.30,272.10,273.00,1319771, 0000
KanehayeGeyreFelezi,d,20101003,000000,273.00,273.30,272.50,272.50,1142338, 0000
KanehayeGeyreFelezi,d,20101005,000000,272.50,272.70,272.20,272.20,428896, 0000
KanehayeGeyreFelezi,d,20101006,000000,272.20,272.20,271.10,271.10,759438, 0000
KanehayeGeyreFelezi,d,20101009,000000,271.10,271.10,270.30,270.30,580124, 0000
KanehayeGeyreFelezi,d,20101010,000000,270.30,270.30,266.80,266.80,861372, 0000
KanehayeGeyreFelezi,d,20101011,000000,266.80,267.30,265.00,265.00,912170, 0000
KanehayeGeyreFelezi,d,20101012,000000,265.00,265.40,262.20,262.20,1656611, 0000
KanehayeGeyreFelezi,d,20101013,000000,262.20,262.20,260.70,260.10,1325996, 0000
KanehayeGeyreFelezi,d,20101016,000000,260.10,260.10,259.30,259.40,1223107, 0000
KanehayeGeyreFelezi,d,20101017,000000,259.40,261.40,259.40,261.40,618922, 0000
KanehayeGeyreFelezi,d,20101018,000000,261.40,262.40,261.40,262.30,573900, 0000
KanehayeGeyreFelezi,d,20101019,000000,262.30,264.90,262.30,264.90,1717093, 0000
KanehayeGeyreFelezi,d,20101020,000000,264.90,264.90,263.50,263.80,649861, 0000
KanehayeGeyreFelezi,d,20101023,000000,263.80,263.80,263.30,259.70,960601, 0000
KanehayeGeyreFelezi,d,20101024,000000,259.70,259.70,258.60,258.60,728061, 0000
KanehayeGeyreFelezi,d,20101025,000000,258.60,258.90,255.50,255.60,1557468, 0000
KanehayeGeyreFelezi,d,20101026,000000,255.60,256.40,254.90,254.90,1212830, 0000
KanehayeGeyreFelezi,d,20101027,000000,254.90,255.20,254.90,255.10,803023, 0000
KanehayeGeyreFelezi,d,20101030,000000,255.10,255.60,255.10,255.30,1289307, 0000
KanehayeGeyreFelezi,d,20101031,000000,255.30,255.30,254.20,254.30,1254584, 0000
KanehayeGeyreFelezi,d,20101101,000000,254.30,254.40,254.00,254.00,415133, 0000
KanehayeGeyreFelezi,d,20101102,000000,254.00,254.50,253.90,253.90,1355036, 0000
KanehayeGeyreFelezi,d,20101103,000000,253.90,254.00,253.30,253.30,710989, 0000
KanehayeGeyreFelezi,d,20101106,000000,253.30,253.30,252.70,252.70,928472, 0000
KanehayeGeyreFelezi,d,20101107,000000,252.70,252.70,251.40,251.40,723598, 0000
KanehayeGeyreFelezi,d,20101108,000000,251.40,251.40,250.20,250.20,1009594, 0000
KanehayeGeyreFelezi,d,20101109,000000,250.20,251.00,250.20,251.00,722769, 0000
KanehayeGeyreFelezi,d,20101110,000000,251.00,252.00,251.00,252.00,864795, 0000
KanehayeGeyreFelezi,d,20101113,000000,252.00,252.60,252.00,252.40,542497, 0000
KanehayeGeyreFelezi,d,20101114,000000,252.40,252.60,252.40,252.60,245018, 0000
KanehayeGeyreFelezi,d,20101115,000000,252.60,252.60,251.90,251.90,461171, 0000
KanehayeGeyreFelezi,d,20101116,000000,251.90,251.90,251.40,251.40,366705, 0000
KanehayeGeyreFelezi,d,20101120,000000,251.40,253.10,251.30,253.10,227830, 0000
KanehayeGeyreFelezi,d,20101121,000000,253.10,253.10,251.60,251.60,536049, 0000
KanehayeGeyreFelezi,d,20101122,000000,251.60,252.60,251.60,252.60,1008806, 0000
KanehayeGeyreFelezi,d,20101123,000000,252.60,252.80,252.60,252.70,340875, 0000
KanehayeGeyreFelezi,d,20101124,000000,252.70,252.70,252.60,252.70,127331, 0000
KanehayeGeyreFelezi,d,20101127,000000,252.70,252.70,252.40,252.40,740448, 0000
KanehayeGeyreFelezi,d,20101128,000000,252.40,252.60,251.90,251.90,329165, 0000
KanehayeGeyreFelezi,d,20101129,000000,251.90,252.00,251.10,251.10,522847, 0000
KanehayeGeyreFelezi,d,20101130,000000,251.10,251.10,250.10,250.30,327203, 0000
KanehayeGeyreFelezi,d,20101201,000000,250.30,250.80,249.80,249.80,279838, 0000
KanehayeGeyreFelezi,d,20101204,000000,249.80,249.80,248.90,249.10,268338, 0000
KanehayeGeyreFelezi,d,20101205,000000,249.10,249.10,247.70,247.70,315997, 0000
KanehayeGeyreFelezi,d,20101206,000000,247.70,247.70,245.70,245.80,732949, 0000
KanehayeGeyreFelezi,d,20101207,000000,245.80,245.80,245.40,245.80,400758, 0000
KanehayeGeyreFelezi,d,20101208,000000,245.80,246.30,245.80,246.30,390926, 0000
KanehayeGeyreFelezi,d,20101211,000000,246.30,246.40,245.70,246.40,674108, 0000
KanehayeGeyreFelezi,d,20101212,000000,246.40,246.90,246.20,246.20,716503, 0000
KanehayeGeyreFelezi,d,20101213,000000,246.20,246.20,245.50,245.50,381010, 0000
KanehayeGeyreFelezi,d,20101214,000000,245.50,245.80,245.50,245.70,376750, 0000
KanehayeGeyreFelezi,d,20101218,000000,245.70,245.90,245.00,245.00,665129, 0000
KanehayeGeyreFelezi,d,20101219,000000,245.00,245.10,243.00,243.00,494621, 0000
KanehayeGeyreFelezi,d,20101220,000000,243.00,243.00,242.30,242.60,512394, 0000
KanehayeGeyreFelezi,d,20101221,000000,242.60,243.80,242.60,243.40,511098, 0000
KanehayeGeyreFelezi,d,20101222,000000,243.40,243.60,243.10,243.10,327328, 0000
KanehayeGeyreFelezi,d,20101225,000000,243.10,243.10,242.70,242.70,1559171, 0000
KanehayeGeyreFelezi,d,20101226,000000,242.70,244.70,242.70,244.70,875571, 0000
KanehayeGeyreFelezi,d,20101227,000000,244.70,245.90,244.70,245.40,909757, 0000
KanehayeGeyreFelezi,d,20101228,000000,245.40,245.60,245.00,245.40,631530, 0000
KanehayeGeyreFelezi,d,20101229,000000,245.40,245.50,244.80,244.80,946997, 0000
KanehayeGeyreFelezi,d,20110101,000000,244.80,244.80,244.20,244.20,462603, 0000
KanehayeGeyreFelezi,d,20110102,000000,244.20,244.20,241.90,241.90,1088364, 0000
KanehayeGeyreFelezi,d,20110103,000000,241.90,241.90,241.40,241.50,737395, 0000
KanehayeGeyreFelezi,d,20110104,000000,241.50,241.50,241.20,241.20,829144, 0000
KanehayeGeyreFelezi,d,20110105,000000,241.20,241.50,240.80,240.80,730387, 0000
KanehayeGeyreFelezi,d,20110108,000000,240.80,240.80,240.00,240.50,1375671, 0000
KanehayeGeyreFelezi,d,20110109,000000,240.50,241.50,240.50,241.50,2076503, 0000
KanehayeGeyreFelezi,d,20110110,000000,241.50,242.00,241.40,241.50,1732457, 0000
KanehayeGeyreFelezi,d,20110111,000000,241.50,241.50,240.90,240.90,1416831, 0000
KanehayeGeyreFelezi,d,20110112,000000,240.90,240.90,239.90,239.90,459898, 0000
KanehayeGeyreFelezi,d,20110115,000000,239.90,239.90,238.70,238.70,621714, 0000
KanehayeGeyreFelezi,d,20110116,000000,238.70,238.70,238.30,238.70,1098263, 0000
KanehayeGeyreFelezi,d,20110117,000000,238.70,239.70,238.70,239.10,1625569, 0000
KanehayeGeyreFelezi,d,20110118,000000,239.10,239.10,236.90,238.30,1663402, 0000
KanehayeGeyreFelezi,d,20110119,000000,238.30,238.90,238.20,238.60,2293047, 0000
KanehayeGeyreFelezi,d,20110122,000000,238.60,239.60,238.50,239.60,2093398, 0000
KanehayeGeyreFelezi,d,20110123,000000,239.60,240.30,239.60,240.30,1159936, 0000
KanehayeGeyreFelezi,d,20110124,000000,240.30,240.60,240.20,240.30,2127094, 0000
KanehayeGeyreFelezi,d,20110126,000000,240.30,242.10,240.30,242.10,4820501, 0000
KanehayeGeyreFelezi,d,20110129,000000,242.10,245.50,242.10,245.50,2627647, 0000
KanehayeGeyreFelezi,d,20110130,000000,245.50,246.60,245.50,246.10,6137355, 0000
KanehayeGeyreFelezi,d,20110131,000000,246.10,247.10,246.10,246.80,3576971, 0000
KanehayeGeyreFelezi,d,20110201,000000,246.80,248.40,246.80,248.20,4286559, 0000
KanehayeGeyreFelezi,d,20110205,000000,248.20,249.60,248.20,248.50,3900798, 0000
KanehayeGeyreFelezi,d,20110206,000000,248.50,248.50,248.00,248.50,1900123, 0000
KanehayeGeyreFelezi,d,20110207,000000,248.50,249.50,248.10,249.00,4048727, 0000
KanehayeGeyreFelezi,d,20110208,000000,249.00,249.10,247.40,247.40,2630083, 0000
KanehayeGeyreFelezi,d,20110209,000000,247.40,247.40,245.30,246.20,1770502, 0000
KanehayeGeyreFelezi,d,20110212,000000,246.20,246.50,246.00,246.40,2162781, 0000
KanehayeGeyreFelezi,d,20110213,000000,246.40,246.90,246.40,246.60,1550874, 0000
KanehayeGeyreFelezi,d,20110214,000000,246.60,246.60,244.60,244.60,1395091, 0000
KanehayeGeyreFelezi,d,20110215,000000,244.60,244.60,243.00,243.10,1772370, 0000
KanehayeGeyreFelezi,d,20110216,000000,243.10,243.20,242.70,242.80,1001431, 0000
KanehayeGeyreFelezi,d,20110219,000000,242.80,243.80,242.80,243.80,1873240, 0000
KanehayeGeyreFelezi,d,20110220,000000,243.80,244.20,243.20,243.30,1183561, 0000
KanehayeGeyreFelezi,d,20110222,000000,243.30,244.50,243.30,244.00,1029871, 0000
KanehayeGeyreFelezi,d,20110223,000000,244.00,244.80,243.50,244.20,1075222, 0000
KanehayeGeyreFelezi,d,20110226,000000,244.20,245.40,244.20,245.40,2360592, 0000
KanehayeGeyreFelezi,d,20110227,000000,245.40,246.10,245.40,245.40,1231609, 0000
KanehayeGeyreFelezi,d,20110228,000000,245.40,245.70,244.20,244.20,752620, 0000
KanehayeGeyreFelezi,d,20110301,000000,244.20,244.30,243.20,243.20,852103, 0000
KanehayeGeyreFelezi,d,20110302,000000,243.20,244.60,243.20,244.10,1252122, 0000
KanehayeGeyreFelezi,d,20110305,000000,244.10,245.30,243.90,245.30,993176, 0000
KanehayeGeyreFelezi,d,20110306,000000,245.30,245.40,244.70,244.70,5679814, 0000
KanehayeGeyreFelezi,d,20110307,000000,244.70,244.70,244.10,244.50,1443976, 0000
KanehayeGeyreFelezi,d,20110308,000000,244.50,245.80,244.50,245.80,1988187, 0000
KanehayeGeyreFelezi,d,20110309,000000,245.80,247.80,245.80,247.70,1527228, 0000
KanehayeGeyreFelezi,d,20110312,000000,247.70,248.20,247.70,248.00,1526307, 0000
KanehayeGeyreFelezi,d,20110313,000000,248.00,248.00,247.30,247.30,864431, 0000
KanehayeGeyreFelezi,d,20110314,000000,247.30,249.00,247.30,248.30,1465563, 0000
KanehayeGeyreFelezi,d,20110315,000000,248.30,249.50,248.30,249.50,2129188, 0000
KanehayeGeyreFelezi,d,20110316,000000,249.50,250.60,249.50,250.50,1606387, 0000
KanehayeGeyreFelezi,d,20110319,000000,250.50,252.80,250.50,252.50,2596336, 0000
KanehayeGeyreFelezi,d,20110326,000000,252.50,255.50,252.50,255.50,1523955, 0000
KanehayeGeyreFelezi,d,20110327,000000,255.50,258.50,255.50,258.10,1543282, 0000
KanehayeGeyreFelezi,d,20110328,000000,258.10,258.90,258.00,258.10,1333774, 0000
KanehayeGeyreFelezi,d,20110329,000000,258.10,259.10,258.10,258.70,1916067, 0000
KanehayeGeyreFelezi,d,20110330,000000,258.70,259.30,258.70,258.90,1988445, 0000
KanehayeGeyreFelezi,d,20110403,000000,258.90,260.50,258.90,260.30,1677860, 0000
KanehayeGeyreFelezi,d,20110404,000000,260.30,262.00,260.30,261.50,4208027, 0000
KanehayeGeyreFelezi,d,20110405,000000,261.50,263.90,261.50,263.90,3144079, 0000
KanehayeGeyreFelezi,d,20110406,000000,263.90,266.90,263.90,266.60,2980772, 0000
KanehayeGeyreFelezi,d,20110409,000000,266.60,267.50,266.60,267.30,2607008, 0000
KanehayeGeyreFelezi,d,20110410,000000,267.30,268.10,266.60,266.60,2485407, 0000
KanehayeGeyreFelezi,d,20110411,000000,266.60,266.60,265.50,265.50,1974719, 0000
KanehayeGeyreFelezi,d,20110412,000000,265.50,266.10,265.20,265.80,2467893, 0000
KanehayeGeyreFelezi,d,20110413,000000,265.80,266.50,265.10,265.10,1871645, 0000
KanehayeGeyreFelezi,d,20110416,000000,265.10,265.30,264.80,265.20,1716140, 0000
KanehayeGeyreFelezi,d,20110417,000000,265.20,265.40,264.50,264.50,1756189, 0000
KanehayeGeyreFelezi,d,20110418,000000,264.50,264.50,262.30,262.30,2020811, 0000
KanehayeGeyreFelezi,d,20110419,000000,262.30,262.40,261.00,261.00,1109634, 0000
KanehayeGeyreFelezi,d,20110420,000000,261.00,262.30,261.00,262.30,888643, 0000
KanehayeGeyreFelezi,d,20110423,000000,262.30,263.80,262.30,263.50,1098656, 0000
KanehayeGeyreFelezi,d,20110424,000000,263.50,264.90,263.50,264.70,1602074, 0000
KanehayeGeyreFelezi,d,20110425,000000,264.70,264.70,263.20,263.20,1077609, 0000
KanehayeGeyreFelezi,d,20110426,000000,263.20,263.20,260.40,260.40,1144743, 0000
KanehayeGeyreFelezi,d,20110427,000000,260.40,260.40,258.40,258.40,1220662, 0000
KanehayeGeyreFelezi,d,20110430,000000,258.40,258.40,255.90,255.90,670895, 0000
KanehayeGeyreFelezi,d,20110501,000000,255.90,255.90,253.30,253.30,1937899, 0000
KanehayeGeyreFelezi,d,20110502,000000,253.30,255.00,253.30,255.00,333382, 0000
KanehayeGeyreFelezi,d,20110503,000000,255.00,255.50,255.00,255.10,410568, 0000
KanehayeGeyreFelezi,d,20110504,000000,255.10,255.70,255.10,255.30,410603, 0000
KanehayeGeyreFelezi,d,20110508,000000,255.30,256.20,255.30,256.20,1201095, 0000
KanehayeGeyreFelezi,d,20110509,000000,256.20,256.60,255.90,255.90,1115157, 0000
KanehayeGeyreFelezi,d,20110510,000000,255.90,256.60,255.30,255.30,904786, 0000
KanehayeGeyreFelezi,d,20110511,000000,255.30,255.30,254.80,254.80,962703, 0000
KanehayeGeyreFelezi,d,20110514,000000,254.30,254.30,254.30,254.30,123188, 0000
KanehayeGeyreFelezi,d,20110515,000000,254.30,254.40,253.50,253.50,558243, 0000
KanehayeGeyreFelezi,d,20110516,000000,253.50,253.50,253.20,253.20,710204, 0000
KanehayeGeyreFelezi,d,20110517,000000,253.20,254.50,253.20,254.50,468530, 0000
KanehayeGeyreFelezi,d,20110518,000000,254.50,255.70,254.50,255.70,875873, 0000
KanehayeGeyreFelezi,d,20110521,000000,255.70,256.60,255.70,256.20,860114, 0000
KanehayeGeyreFelezi,d,20110522,000000,256.20,256.30,255.80,255.90,654544, 0000
KanehayeGeyreFelezi,d,20110523,000000,255.90,256.20,255.90,256.20,494223, 0000
KanehayeGeyreFelezi,d,20110524,000000,256.20,256.20,253.40,253.60,1069146, 0000
KanehayeGeyreFelezi,d,20110525,000000,253.60,253.60,251.50,251.60,714810, 0000
KanehayeGeyreFelezi,d,20110528,000000,251.60,251.60,250.60,250.60,623165, 0000
KanehayeGeyreFelezi,d,20110529,000000,251.60,251.60,249.60,250.00,1009880, 0000
KanehayeGeyreFelezi,d,20110530,000000,250.00,250.00,250.00,251.10,223865, 0000
KanehayeGeyreFelezi,d,20110531,000000,251.10,251.10,251.10,251.10,341941, 0000
KanehayeGeyreFelezi,d,20110601,000000,251.77,251.77,251.77,251.77,287007, 0000
KanehayeGeyreFelezi,d,20110606,000000,252.00,252.50,252.00,252.50,127773, 0000
KanehayeGeyreFelezi,d,20110607,000000,252.50,252.50,251.10,251.10,435148, 0000
KanehayeGeyreFelezi,d,20110608,000000,251.10,251.70,250.70,250.70,328131, 0000
KanehayeGeyreFelezi,d,20110611,000000,250.70,250.80,249.70,250.40,365071, 0000
KanehayeGeyreFelezi,d,20110612,000000,250.40,251.50,250.20,251.00,634277, 0000
KanehayeGeyreFelezi,d,20110613,000000,251.00,251.10,249.80,249.80,481493, 0000
KanehayeGeyreFelezi,d,20110614,000000,249.80,251.20,249.80,251.20,232828, 0000
KanehayeGeyreFelezi,d,20110615,000000,251.20,252.10,251.10,252.10,333036, 0000
KanehayeGeyreFelezi,d,20110618,000000,252.10,252.30,250.70,250.90,2351640, 0000
KanehayeGeyreFelezi,d,20110619,000000,250.90,251.30,250.30,250.30,1510232, 0000
KanehayeGeyreFelezi,d,20110620,000000,250.30,250.40,249.90,249.90,2262372, 0000
KanehayeGeyreFelezi,d,20110621,000000,249.90,250.30,249.80,249.90,663534, 0000
KanehayeGeyreFelezi,d,20110622,000000,249.90,250.30,249.70,249.70,1592387, 0000
KanehayeGeyreFelezi,d,20110625,000000,249.70,249.90,249.10,249.10,584634, 0000
KanehayeGeyreFelezi,d,20110626,000000,249.10,250.10,248.80,248.80,792264, 0000
KanehayeGeyreFelezi,d,20110627,000000,248.80,248.80,246.50,246.50,846921, 0000
KanehayeGeyreFelezi,d,20110628,000000,246.50,246.60,245.80,245.80,1046850, 0000
KanehayeGeyreFelezi,d,20110629,000000,245.80,246.00,245.10,245.10,226997, 0000
KanehayeGeyreFelezi,d,20110702,000000,245.10,245.50,245.10,245.50,404555, 0000
KanehayeGeyreFelezi,d,20110703,000000,245.50,245.50,245.10,245.10,286194, 0000
KanehayeGeyreFelezi,d,20110704,000000,245.10,245.60,245.10,245.50,608225, 0000
KanehayeGeyreFelezi,d,20110705,000000,245.50,245.80,245.50,245.60,937601, 0000
KanehayeGeyreFelezi,d,20110706,000000,245.60,245.60,245.20,245.30,254249, 0000
KanehayeGeyreFelezi,d,20110709,000000,245.30,246.10,245.10,246.10,299245, 0000
KanehayeGeyreFelezi,d,20110710,000000,246.10,246.50,245.80,246.10,641486, 0000
KanehayeGeyreFelezi,d,20110711,000000,246.10,247.10,246.10,247.10,551538, 0000
KanehayeGeyreFelezi,d,20110712,000000,247.10,247.90,247.00,247.90,429388, 0000
KanehayeGeyreFelezi,d,20110713,000000,247.90,248.70,247.90,248.30,95871, 0000
KanehayeGeyreFelezi,d,20110716,000000,248.30,249.20,248.30,249.20,608431, 0000
KanehayeGeyreFelezi,d,20110718,000000,249.20,249.70,248.70,248.70,318917, 0000
KanehayeGeyreFelezi,d,20110719,000000,248.70,248.80,248.60,248.60,241127, 0000
KanehayeGeyreFelezi,d,20110720,000000,248.60,250.20,248.30,250.20,349106, 0000
KanehayeGeyreFelezi,d,20110723,000000,250.20,251.70,250.20,251.70,202998, 0000
KanehayeGeyreFelezi,d,20110724,000000,251.70,253.00,251.70,252.40,1307750, 0000
KanehayeGeyreFelezi,d,20110725,000000,252.40,253.90,252.40,253.40,3062051, 0000
KanehayeGeyreFelezi,d,20110726,000000,253.40,255.10,253.40,254.40,942233, 0000
KanehayeGeyreFelezi,d,20110727,000000,254.40,255.40,254.40,255.30,942636, 0000
KanehayeGeyreFelezi,d,20110730,000000,255.30,257.60,255.30,257.60,1009197, 0000
KanehayeGeyreFelezi,d,20110731,000000,257.60,258.90,257.60,257.80,988290, 0000
KanehayeGeyreFelezi,d,20110801,000000,257.80,259.80,257.80,259.80,1337012, 0000
KanehayeGeyreFelezi,d,20110802,000000,259.80,259.90,258.80,258.80,1328423, 0000
KanehayeGeyreFelezi,d,20110803,000000,258.80,259.30,258.40,258.40,1849858, 0000
KanehayeGeyreFelezi,d,20110806,000000,258.40,258.80,258.00,258.80,1569326, 0000
KanehayeGeyreFelezi,d,20110807,000000,258.80,258.90,258.20,258.20,1183435, 0000
KanehayeGeyreFelezi,d,20110808,000000,258.20,258.20,257.00,257.30,1433219, 0000
KanehayeGeyreFelezi,d,20110809,000000,257.30,258.00,257.30,257.90,1763091, 0000
KanehayeGeyreFelezi,d,20110810,000000,257.90,259.70,257.90,259.60,1854940, 0000
KanehayeGeyreFelezi,d,20110813,000000,259.60,261.10,258.80,258.80,3011381, 0000
KanehayeGeyreFelezi,d,20110814,000000,258.80,259.00,257.80,257.80,1556877, 0000
KanehayeGeyreFelezi,d,20110815,000000,257.80,257.80,256.60,256.70,1239888, 0000
KanehayeGeyreFelezi,d,20110816,000000,256.70,257.40,256.70,256.70,605991, 0000
KanehayeGeyreFelezi,d,20110817,000000,256.70,256.70,255.70,255.70,662015, 0000
KanehayeGeyreFelezi,d,20110820,000000,255.70,256.60,255.40,256.60,837280, 0000
KanehayeGeyreFelezi,d,20110821,000000,256.60,259.70,256.60,259.70,808830, 0000
KanehayeGeyreFelezi,d,20110823,000000,259.70,263.20,259.70,263.20,818806, 0000
KanehayeGeyreFelezi,d,20110824,000000,263.20,267.10,263.20,267.10,1414651, 0000
KanehayeGeyreFelezi,d,20110827,000000,267.10,269.20,267.10,269.10,1253946, 0000
KanehayeGeyreFelezi,d,20110828,000000,269.10,272.20,269.10,271.70,2718185, 0000
KanehayeGeyreFelezi,d,20110829,000000,271.70,273.00,271.70,272.60,978682, 0000
KanehayeGeyreFelezi,d,20110830,000000,272.60,273.60,271.60,273.30,959503, 0000
KanehayeGeyreFelezi,d,20110903,000000,273.30,274.30,272.50,273.30,922746, 0000
KanehayeGeyreFelezi,d,20110904,000000,273.30,276.80,273.30,276.80,1545492, 0000
KanehayeGeyreFelezi,d,20110905,000000,276.80,280.00,276.80,279.50,2107673, 0000
KanehayeGeyreFelezi,d,20110906,000000,279.50,281.20,279.50,280.20,650394, 0000
KanehayeGeyreFelezi,d,20110907,000000,280.20,280.90,279.70,280.90,1868443, 0000
KanehayeGeyreFelezi,d,20110910,000000,280.90,280.90,279.50,279.70,2114144, 0000
KanehayeGeyreFelezi,d,20110911,000000,279.70,282.80,279.10,282.80,4922713, 0000
KanehayeGeyreFelezi,d,20110912,000000,282.80,285.10,282.80,284.90,2946988, 0000
KanehayeGeyreFelezi,d,20110913,000000,284.90,286.00,284.90,285.80,1899800, 0000
KanehayeGeyreFelezi,d,20110914,000000,285.80,286.10,285.10,285.10,1005565, 0000
KanehayeGeyreFelezi,d,20110917,000000,285.10,285.80,284.00,284.00,1629765, 0000
KanehayeGeyreFelezi,d,20110918,000000,284.00,284.60,283.30,283.30,5751741, 0000
KanehayeGeyreFelezi,d,20110919,000000,283.30,284.40,283.30,284.40,2474020, 0000
KanehayeGeyreFelezi,d,20110920,000000,284.40,286.20,284.40,285.90,5092431, 0000
KanehayeGeyreFelezi,d,20110921,000000,285.90,285.90,283.50,283.50,2907972, 0000
KanehayeGeyreFelezi,d,20110925,000000,283.50,283.50,281.30,281.70,1167519, 0000
KanehayeGeyreFelezi,d,20110926,000000,281.70,281.70,280.20,280.60,1540961, 0000
KanehayeGeyreFelezi,d,20110927,000000,280.60,281.70,280.60,281.70,1299271, 0000
KanehayeGeyreFelezi,d,20110928,000000,281.70,283.40,281.70,283.30,1219744, 0000
KanehayeGeyreFelezi,d,20111001,000000,283.30,284.80,283.30,284.70,2470957, 0000
KanehayeGeyreFelezi,d,20111002,000000,284.70,286.70,284.70,286.40,1659982, 0000
KanehayeGeyreFelezi,d,20111003,000000,286.40,286.40,285.70,285.70,1510929, 0000
KanehayeGeyreFelezi,d,20111004,000000,285.70,285.70,282.90,282.90,1118216, 0000
KanehayeGeyreFelezi,d,20111005,000000,282.90,282.90,281.40,282.10,1815490, 0000
KanehayeGeyreFelezi,d,20111008,000000,282.10,285.40,282.00,285.30,2140935, 0000
KanehayeGeyreFelezi,d,20111009,000000,285.30,287.20,285.30,287.20,1232604, 0000
KanehayeGeyreFelezi,d,20111010,000000,287.20,287.40,286.40,286.40,1954004, 0000
KanehayeGeyreFelezi,d,20111011,000000,286.40,287.90,286.40,287.80,2336214, 0000
KanehayeGeyreFelezi,d,20111012,000000,287.80,287.80,283.90,283.90,1744753, 0000
KanehayeGeyreFelezi,d,20111015,000000,283.90,284.10,283.10,283.50,1351894, 0000
KanehayeGeyreFelezi,d,20111016,000000,283.50,283.50,280.90,280.90,2066020, 0000
KanehayeGeyreFelezi,d,20111017,000000,280.90,280.90,278.40,278.40,1918208, 0000
KanehayeGeyreFelezi,d,20111018,000000,278.40,280.20,278.40,280.20,1157982, 0000
KanehayeGeyreFelezi,d,20111019,000000,280.20,282.20,280.10,281.70,2800247, 0000
KanehayeGeyreFelezi,d,20111022,000000,281.70,283.40,281.20,282.40,1453654, 0000
KanehayeGeyreFelezi,d,20111023,000000,282.40,283.70,281.80,283.30,628718, 0000
KanehayeGeyreFelezi,d,20111024,000000,283.30,283.80,280.80,280.80,1020626, 0000
KanehayeGeyreFelezi,d,20111025,000000,280.80,280.90,279.50,279.50,405301, 0000
KanehayeGeyreFelezi,d,20111026,000000,279.50,281.20,278.50,280.50,1670554, 0000
KanehayeGeyreFelezi,d,20111029,000000,280.50,283.20,280.50,281.60,1592244, 0000
KanehayeGeyreFelezi,d,20111030,000000,281.60,284.10,281.10,281.10,3501232, 0000
KanehayeGeyreFelezi,d,20111031,000000,281.10,285.00,281.10,285.00,4179016, 0000
KanehayeGeyreFelezi,d,20111101,000000,285.00,285.50,283.70,283.70,1029819, 0000
KanehayeGeyreFelezi,d,20111102,000000,283.70,286.60,283.70,286.30,1282740, 0000
KanehayeGeyreFelezi,d,20111105,000000,286.30,288.60,286.30,287.20,5199936, 0000
KanehayeGeyreFelezi,d,20111106,000000,287.20,287.20,281.50,281.60,2489118, 0000
KanehayeGeyreFelezi,d,20111108,000000,281.60,281.60,278.30,278.40,6759889, 0000
KanehayeGeyreFelezi,d,20111109,000000,278.40,279.00,276.20,278.60,3641462, 0000
KanehayeGeyreFelezi,d,20111112,000000,278.60,279.00,278.60,278.60,1341907, 0000
KanehayeGeyreFelezi,d,20111113,000000,278.60,278.60,276.50,276.50,1779270, 0000
KanehayeGeyreFelezi,d,20111114,000000,276.50,276.80,276.20,276.80,998343, 0000
KanehayeGeyreFelezi,d,20111116,000000,276.80,276.90,276.30,276.50,758045, 0000
KanehayeGeyreFelezi,d,20111119,000000,276.50,276.50,275.70,275.70,859512, 0000
KanehayeGeyreFelezi,d,20111120,000000,275.70,277.50,275.70,277.20,3123055, 0000
KanehayeGeyreFelezi,d,20111121,000000,277.20,279.70,277.20,278.60,1430722, 0000
KanehayeGeyreFelezi,d,20111122,000000,278.60,282.60,278.60,280.60,2288676, 0000
KanehayeGeyreFelezi,d,20111123,000000,280.60,283.00,280.60,280.90,1971432, 0000
KanehayeGeyreFelezi,d,20111126,000000,280.90,280.90,278.30,278.30,1303060, 0000
KanehayeGeyreFelezi,d,20111127,000000,278.30,278.30,275.10,275.10,3053681, 0000
KanehayeGeyreFelezi,d,20111128,000000,275.10,275.10,271.00,271.00,1488879, 0000
KanehayeGeyreFelezi,d,20111129,000000,271.00,274.20,270.90,274.20,2545388, 0000
KanehayeGeyreFelezi,d,20111130,000000,274.20,275.30,274.20,274.80,1233685, 0000
KanehayeGeyreFelezi,d,20111203,000000,274.80,277.60,274.80,277.60,1115770, 0000
KanehayeGeyreFelezi,d,20111204,000000,277.60,282.20,277.60,282.20,2147210, 0000
KanehayeGeyreFelezi,d,20111207,000000,282.20,288.10,282.20,288.10,3928456, 0000
KanehayeGeyreFelezi,d,20111210,000000,288.10,292.30,288.10,290.90,4095922, 0000
KanehayeGeyreFelezi,d,20111211,000000,290.90,290.90,286.90,286.90,2762105, 0000
KanehayeGeyreFelezi,d,20111212,000000,286.90,290.80,286.90,290.80,1109480, 0000
KanehayeGeyreFelezi,d,20111213,000000,290.80,294.50,290.80,294.50,3037584, 0000
KanehayeGeyreFelezi,d,20111214,000000,294.50,304.20,294.50,304.10,1961714, 0000
KanehayeGeyreFelezi,d,20111217,000000,304.10,307.70,304.10,306.90,2848777, 0000
KanehayeGeyreFelezi,d,20111218,000000,306.90,311.70,306.90,311.70,7772467, 0000
KanehayeGeyreFelezi,d,20111219,000000,311.70,319.40,311.70,317.10,9043510, 0000
KanehayeGeyreFelezi,d,20111220,000000,317.10,317.10,313.90,313.90,6425688, 0000
KanehayeGeyreFelezi,d,20111221,000000,313.90,313.90,310.80,312.60,2466014, 0000
KanehayeGeyreFelezi,d,20111224,000000,312.60,313.50,310.40,313.50,6429135, 0000
KanehayeGeyreFelezi,d,20111225,000000,313.50,317.30,313.50,316.20,4201893, 0000
KanehayeGeyreFelezi,d,20111226,000000,316.20,316.20,315.00,315.00,4606368, 0000
KanehayeGeyreFelezi,d,20111227,000000,315.00,315.00,308.90,309.00,2319769, 0000
KanehayeGeyreFelezi,d,20111228,000000,309.00,310.50,306.70,308.10,2543871, 0000
KanehayeGeyreFelezi,d,20111231,000000,308.10,312.60,307.80,311.70,3406702, 0000
KanehayeGeyreFelezi,d,20120101,000000,311.70,311.70,306.90,307.00,1684703, 0000
KanehayeGeyreFelezi,d,20120102,000000,307.00,307.00,304.70,304.70,951979, 0000
KanehayeGeyreFelezi,d,20120103,000000,304.70,307.80,304.70,307.20,1680860, 0000
KanehayeGeyreFelezi,d,20120104,000000,307.20,308.20,306.70,306.80,1495615, 0000
KanehayeGeyreFelezi,d,20120107,000000,306.80,309.20,306.80,307.10,1229719, 0000
KanehayeGeyreFelezi,d,20120108,000000,307.10,307.10,305.40,306.30,2305529, 0000
KanehayeGeyreFelezi,d,20120109,000000,306.30,306.80,303.00,303.00,1119094, 0000
KanehayeGeyreFelezi,d,20120110,000000,303.00,303.00,298.20,298.60,1586536, 0000
KanehayeGeyreFelezi,d,20120111,000000,298.60,300.40,296.60,296.60,2650302, 0000
KanehayeGeyreFelezi,d,20120115,000000,296.60,298.90,296.60,297.30,1108948, 0000
KanehayeGeyreFelezi,d,20120116,000000,297.30,299.70,297.30,299.40,1485030, 0000
KanehayeGeyreFelezi,d,20120117,000000,299.40,299.80,296.30,296.30,870971, 0000
KanehayeGeyreFelezi,d,20120118,000000,296.30,299.00,296.30,298.10,907167, 0000
KanehayeGeyreFelezi,d,20120121,000000,298.10,298.60,297.50,297.50,874704, 0000
KanehayeGeyreFelezi,d,20120123,000000,297.50,297.60,296.10,296.10,676074, 0000
KanehayeGeyreFelezi,d,20120125,000000,296.10,296.30,294.70,294.70,930456, 0000
KanehayeGeyreFelezi,d,20120128,000000,294.70,296.20,294.70,294.90,1091420, 0000
KanehayeGeyreFelezi,d,20120129,000000,294.90,295.00,292.80,292.80,560921, 0000
KanehayeGeyreFelezi,d,20120130,000000,292.80,293.00,291.60,291.80,598371, 0000
KanehayeGeyreFelezi,d,20120131,000000,291.80,295.30,291.80,295.10,1005506, 0000
KanehayeGeyreFelezi,d,20120201,000000,295.10,298.90,295.10,298.90,981601, 0000
KanehayeGeyreFelezi,d,20120204,000000,300.70,303.30,300.70,302.70,849397, 0000
KanehayeGeyreFelezi,d,20120205,000000,302.70,303.10,301.00,301.00,920015, 0000
KanehayeGeyreFelezi,d,20120206,000000,301.00,300.30,298.50,298.50,403284, 0000
KanehayeGeyreFelezi,d,20120207,000000,298.50,314.00,295.30,295.30,501409, 0000
KanehayeGeyreFelezi,d,20120208,000000,295.30,295.00,293.50,293.50,673908, 0000
KanehayeGeyreFelezi,d,20120212,000000,293.70,294.80,293.70,294.20,1493933, 0000
KanehayeGeyreFelezi,d,20120213,000000,294.20,294.40,292.20,292.20,1734844, 0000
KanehayeGeyreFelezi,d,20120214,000000,292.20,292.60,289.80,289.80,1348412, 0000
KanehayeGeyreFelezi,d,20120215,000000,289.80,287.90,286.20,286.20,1090567, 0000
KanehayeGeyreFelezi,d,20120218,000000,286.20,286.90,284.60,284.60,1304879, 0000
KanehayeGeyreFelezi,d,20120219,000000,285.60,287.20,285.60,287.20,1436597, 0000
KanehayeGeyreFelezi,d,20120220,000000,288.10,288.70,287.80,288.10,987785, 0000
KanehayeGeyreFelezi,d,20120221,000000,288.10,290.20,288.00,290.20,1261474, 0000
KanehayeGeyreFelezi,d,20120222,000000,291.00,293.60,291.00,293.60,1854696, 0000
KanehayeGeyreFelezi,d,20120225,000000,293.60,294.50,292.40,292.40,1020146, 0000
KanehayeGeyreFelezi,d,20120226,000000,292.40,294.00,292.40,293.70,1480837, 0000
KanehayeGeyreFelezi,d,20120227,000000,293.70,293.60,292.30,292.30,901570, 0000
KanehayeGeyreFelezi,d,20120228,000000,292.70,293.70,292.70,293.60,1352603, 0000
KanehayeGeyreFelezi,d,20120229,000000,294.60,295.60,294.60,294.70,1353920, 0000
KanehayeGeyreFelezi,d,20120303,000000,294.80,294.90,293.40,293.40,909331, 0000
KanehayeGeyreFelezi,d,20120304,000000,293.50,294.80,293.50,294.20,1118021, 0000
KanehayeGeyreFelezi,d,20120305,000000,295.40,295.80,294.20,294.20,798273, 0000
KanehayeGeyreFelezi,d,20120306,000000,294.30,294.40,292.50,292.50,639571, 0000
KanehayeGeyreFelezi,d,20120307,000000,294.20,294.80,294.10,294.30,787457, 0000
KanehayeGeyreFelezi,d,20120310,000000,295.10,295.20,292.80,292.80,1813061, 0000
KanehayeGeyreFelezi,d,20120311,000000,294.50,294.50,292.70,292.70,1522225, 0000
KanehayeGeyreFelezi,d,20120312,000000,292.70,292.70,289.90,289.90,1029987, 0000
KanehayeGeyreFelezi,d,20120313,000000,288.90,289.60,288.10,289.40,1754447, 0000
KanehayeGeyreFelezi,d,20120314,000000,289.40,290.10,289.40,289.70,286845, 0000
KanehayeGeyreFelezi,d,20120317,000000,290.10,290.10,288.70,288.70,1964197, 0000
KanehayeGeyreFelezi,d,20120318,000000,288.70,290.80,288.70,290.40,3035018, 0000
KanehayeGeyreFelezi,d,20120324,000000,290.40,293.60,290.40,293.60,651404, 0000
KanehayeGeyreFelezi,d,20120325,000000,294.10,295.20,294.10,295.20,725295, 0000
KanehayeGeyreFelezi,d,20120326,000000,295.40,296.00,293.80,293.80,758661, 0000
KanehayeGeyreFelezi,d,20120327,000000,293.90,294.90,293.20,294.90,654507, 0000
KanehayeGeyreFelezi,d,20120328,000000,294.90,296.30,294.90,295.70,559770, 0000
KanehayeGeyreFelezi,d,20120402,000000,295.60,295.60,295.20,295.20,647936, 0000
KanehayeGeyreFelezi,d,20120403,000000,297.00,297.00,296.70,296.80,2463949, 0000
KanehayeGeyreFelezi,d,20120404,000000,298.50,298.80,298.50,298.50,1808543, 0000
KanehayeGeyreFelezi,d,20120407,000000,298.90,299.10,298.60,298.60,2879997, 0000
KanehayeGeyreFelezi,d,20120408,000000,297.90,297.90,297.00,297.00,2341262, 0000
KanehayeGeyreFelezi,d,20120409,000000,296.70,296.70,295.70,296.60,1110623, 0000
KanehayeGeyreFelezi,d,20120410,000000,297.10,297.10,295.70,295.70,1380425, 0000
KanehayeGeyreFelezi,d,20120411,000000,295.50,295.50,292.60,292.60,559065, 0000
KanehayeGeyreFelezi,d,20120414,000000,292.80,293.40,291.20,291.20,1799878, 0000
KanehayeGeyreFelezi,d,20120415,000000,291.30,292.30,290.20,290.20,1598693, 0000
KanehayeGeyreFelezi,d,20120416,000000,290.00,290.00,287.10,287.10,930438, 0000
KanehayeGeyreFelezi,d,20120417,000000,287.10,287.10,286.80,286.80,597684, 0000
KanehayeGeyreFelezi,d,20120418,000000,287.10,287.10,286.50,286.50,1569637, 0000
KanehayeGeyreFelezi,d,20120421,000000,286.70,286.70,285.40,285.40,1717623, 0000
KanehayeGeyreFelezi,d,20120422,000000,285.80,286.60,285.60,286.40,1169717, 0000
KanehayeGeyreFelezi,d,20120423,000000,286.60,286.60,285.40,285.50,1065606, 0000
KanehayeGeyreFelezi,d,20120424,000000,285.40,285.60,285.30,285.30,1301668, 0000
KanehayeGeyreFelezi,d,20120428,000000,285.50,287.20,285.50,286.70,2031101, 0000
KanehayeGeyreFelezi,d,20120429,000000,286.60,287.70,286.60,287.30,1196375, 0000
KanehayeGeyreFelezi,d,20120430,000000,287.30,287.30,287.00,287.00,274370, 0000
KanehayeGeyreFelezi,d,20120501,000000,285.90,286.50,285.90,286.30,462213, 0000
KanehayeGeyreFelezi,d,20120502,000000,286.30,288.30,286.30,288.30,1657910, 0000
KanehayeGeyreFelezi,d,20120505,000000,290.30,290.80,290.30,290.80,930522, 0000
KanehayeGeyreFelezi,d,20120506,000000,292.00,292.00,291.00,291.00,1340493, 0000
KanehayeGeyreFelezi,d,20120507,000000,291.00,291.00,289.80,289.80,1161859, 0000
KanehayeGeyreFelezi,d,20120508,000000,290.00,290.60,290.00,290.50,613771, 0000
KanehayeGeyreFelezi,d,20120509,000000,290.70,291.10,290.60,290.90,396512, 0000
KanehayeGeyreFelezi,d,20120512,000000,291.50,293.60,291.30,293.60,631404, 0000
KanehayeGeyreFelezi,d,20120513,000000,293.70,294.90,292.70,294.90,828623, 0000
KanehayeGeyreFelezi,d,20120514,000000,295.40,297.00,295.10,297.00,1983173, 0000
KanehayeGeyreFelezi,d,20120515,000000,296.80,298.70,296.80,298.70,1155875, 0000
KanehayeGeyreFelezi,d,20120516,000000,298.70,299.60,298.60,299.40,490008, 0000
KanehayeGeyreFelezi,d,20120519,000000,299.30,299.30,299.20,299.20,14528, 0000
KanehayeGeyreFelezi,d,20120520,000000,298.00,298.10,298.00,298.00,452155, 0000
KanehayeGeyreFelezi,d,20120521,000000,298.10,305.10,298.10,305.00,300992, 0000
KanehayeGeyreFelezi,d,20120522,000000,305.00,305.60,305.00,305.60,653365, 0000
KanehayeGeyreFelezi,d,20120523,000000,306.70,308.00,306.70,307.90,878422, 0000
KanehayeGeyreFelezi,d,20120526,000000,307.70,307.90,307.10,307.20,2413170, 0000
KanehayeGeyreFelezi,d,20120527,000000,307.60,307.80,306.20,306.20,706138, 0000
KanehayeGeyreFelezi,d,20120528,000000,306.80,307.20,306.80,306.80,277314, 0000
KanehayeGeyreFelezi,d,20120529,000000,307.40,307.50,307.40,307.50,3268612, 0000
KanehayeGeyreFelezi,d,20120530,000000,307.20,307.50,307.00,307.30,803880, 0000
KanehayeGeyreFelezi,d,20120602,000000,307.30,307.90,307.00,307.60,738555, 0000
KanehayeGeyreFelezi,d,20120605,000000,308.50,308.50,307.20,307.20,442942, 0000
KanehayeGeyreFelezi,d,20120606,000000,306.90,306.90,305.00,305.00,1008661, 0000
KanehayeGeyreFelezi,d,20120609,000000,304.50,304.50,303.70,303.70,350714, 0000
KanehayeGeyreFelezi,d,20120610,000000,302.70,302.70,302.30,302.60,466456, 0000
KanehayeGeyreFelezi,d,20120611,000000,302.50,303.30,302.50,303.00,755270, 0000
KanehayeGeyreFelezi,d,20120612,000000,303.50,303.90,303.50,303.90,2014220, 0000
KanehayeGeyreFelezi,d,20120613,000000,303.90,303.90,302.80,303.20,490399, 0000
KanehayeGeyreFelezi,d,20120616,000000,303.20,303.20,302.50,302.50,1231524, 0000
KanehayeGeyreFelezi,d,20120617,000000,302.30,302.30,300.40,300.40,575479, 0000
KanehayeGeyreFelezi,d,20120619,000000,300.30,300.30,300.10,300.30,183658, 0000
KanehayeGeyreFelezi,d,20120620,000000,299.90,299.90,299.80,299.80,137220, 0000
KanehayeGeyreFelezi,d,20120623,000000,299.40,299.40,295.30,295.30,332649, 0000
KanehayeGeyreFelezi,d,20120624,000000,295.20,295.70,295.20,295.50,289749, 0000
KanehayeGeyreFelezi,d,20120625,000000,294.90,294.90,294.50,294.50,234175, 0000
KanehayeGeyreFelezi,d,20120626,000000,294.80,294.90,292.90,292.90,269621, 0000
KanehayeGeyreFelezi,d,20120627,000000,293.10,294.30,292.80,294.30,394874, 0000
KanehayeGeyreFelezi,d,20120630,000000,293.40,294.50,293.40,294.50,1362224, 0000
KanehayeGeyreFelezi,d,20120701,000000,294.60,295.40,294.60,295.30,124651, 0000
KanehayeGeyreFelezi,d,20120702,000000,295.50,297.50,295.50,297.50,869499, 0000
KanehayeGeyreFelezi,d,20120703,000000,297.50,298.00,297.50,297.60,1448529, 0000
KanehayeGeyreFelezi,d,20120704,000000,297.60,297.70,296.90,296.90,707752, 0000
KanehayeGeyreFelezi,d,20120707,000000,296.90,296.90,296.40,296.50,126320, 0000
KanehayeGeyreFelezi,d,20120708,000000,296.40,296.50,295.40,295.40,192127, 0000
KanehayeGeyreFelezi,d,20120709,000000,295.50,295.80,295.50,295.80,88881, 0000
KanehayeGeyreFelezi,d,20120710,000000,295.90,295.90,295.10,295.10,90969, 0000
KanehayeGeyreFelezi,d,20120711,000000,295.10,296.40,295.00,296.30,1551785, 0000
KanehayeGeyreFelezi,d,20120714,000000,296.20,296.40,295.80,296.40,198697, 0000
KanehayeGeyreFelezi,d,20120715,000000,296.40,297.00,294.80,294.80,386036, 0000
KanehayeGeyreFelezi,d,20120716,000000,294.80,294.80,294.10,294.10,376439, 0000
KanehayeGeyreFelezi,d,20120717,000000,294.10,294.70,294.10,294.70,216026, 0000
KanehayeGeyreFelezi,d,20120718,000000,294.70,295.80,294.70,295.80,142318, 0000
KanehayeGeyreFelezi,d,20120721,000000,296.10,297.60,295.60,295.60,629173, 0000
KanehayeGeyreFelezi,d,20120722,000000,296.10,297.10,296.10,297.10,655590, 0000
KanehayeGeyreFelezi,d,20120723,000000,297.10,299.00,297.10,298.80,395448, 0000
KanehayeGeyreFelezi,d,20120724,000000,299.70,299.70,298.30,298.30,767973, 0000
KanehayeGeyreFelezi,d,20120725,000000,299.40,300.40,299.40,300.40,364862, 0000
KanehayeGeyreFelezi,d,20120728,000000,300.90,301.90,300.90,301.70,394159, 0000
KanehayeGeyreFelezi,d,20120729,000000,302.00,302.80,301.50,302.20,1226490, 0000
KanehayeGeyreFelezi,d,20120730,000000,301.80,301.80,300.60,301.70,1815034, 0000
KanehayeGeyreFelezi,d,20120731,000000,302.20,303.60,302.10,303.60,580648, 0000
KanehayeGeyreFelezi,d,20120801,000000,304.70,305.10,304.60,304.60,1583835, 0000
KanehayeGeyreFelezi,d,20120804,000000,304.70,304.70,303.80,303.80,1199311, 0000
KanehayeGeyreFelezi,d,20120805,000000,303.70,303.70,300.00,300.00,756720, 0000
KanehayeGeyreFelezi,d,20120806,000000,299.90,300.20,299.30,299.30,447864, 0000
KanehayeGeyreFelezi,d,20120807,000000,299.30,299.70,297.60,297.60,828338, 0000
KanehayeGeyreFelezi,d,20120808,000000,297.50,297.60,297.20,297.40,583311, 0000
KanehayeGeyreFelezi,d,20120811,000000,297.50,298.90,297.50,298.60,1843833, 0000
KanehayeGeyreFelezi,d,20120812,000000,298.60,298.60,297.90,297.90,564318, 0000
KanehayeGeyreFelezi,d,20120813,000000,298.70,299.10,298.70,299.10,650063, 0000
KanehayeGeyreFelezi,d,20120814,000000,299.10,299.00,298.50,298.70,226775, 0000
KanehayeGeyreFelezi,d,20120815,000000,298.70,298.90,298.60,298.90,204167, 0000
KanehayeGeyreFelezi,d,20120818,000000,298.90,298.90,298.70,298.70,467948, 0000
KanehayeGeyreFelezi,d,20120819,000000,298.70,298.70,298.70,298.70,0, 0000
KanehayeGeyreFelezi,d,20120821,000000,298.70,298.70,297.20,297.20,538783, 0000
KanehayeGeyreFelezi,d,20120822,000000,297.90,298.80,297.90,298.70,434484, 0000
KanehayeGeyreFelezi,d,20120825,000000,298.70,298.80,298.50,298.80,6436612, 0000
KanehayeGeyreFelezi,d,20120826,000000,298.70,298.70,297.70,298.60,537086, 0000
KanehayeGeyreFelezi,d,20120827,000000,298.70,299.50,298.70,298.80,430054, 0000
KanehayeGeyreFelezi,d,20120902,000000,298.50,299.00,298.50,299.00,424616, 0000
KanehayeGeyreFelezi,d,20120903,000000,299.40,299.90,299.40,299.70,915052, 0000
KanehayeGeyreFelezi,d,20120904,000000,300.20,300.90,300.20,300.30,1318638, 0000
KanehayeGeyreFelezi,d,20120905,000000,300.70,301.30,300.60,300.60,1333161, 0000
KanehayeGeyreFelezi,d,20120908,000000,300.50,300.80,299.60,299.60,936760, 0000
KanehayeGeyreFelezi,d,20120909,000000,299.30,299.30,298.30,298.90,540150, 0000
KanehayeGeyreFelezi,d,20120910,000000,298.70,299.10,298.30,299.10,739761, 0000
KanehayeGeyreFelezi,d,20120911,000000,300.70,300.70,300.00,300.10,547124, 0000
KanehayeGeyreFelezi,d,20120915,000000,300.20,301.10,300.20,301.00,1313650, 0000
KanehayeGeyreFelezi,d,20120916,000000,301.00,301.40,301.00,301.00,426881, 0000
KanehayeGeyreFelezi,d,20120917,000000,301.00,301.40,301.00,301.20,479437, 0000
KanehayeGeyreFelezi,d,20120918,000000,301.00,301.10,300.50,300.60,1532447, 0000
KanehayeGeyreFelezi,d,20120919,000000,300.60,300.80,300.50,300.50,602045, 0000
KanehayeGeyreFelezi,d,20120922,000000,300.90,302.60,300.90,302.10,669216, 0000
KanehayeGeyreFelezi,d,20120923,000000,303.30,305.20,303.30,305.00,1786119, 0000
KanehayeGeyreFelezi,d,20120924,000000,305.00,306.00,305.00,305.50,339126, 0000
KanehayeGeyreFelezi,d,20120925,000000,305.50,306.50,305.50,306.50,964969, 0000
KanehayeGeyreFelezi,d,20120926,000000,308.60,310.90,308.60,310.90,2492195, 0000
KanehayeGeyreFelezi,d,20120929,000000,312.70,314.70,312.70,314.70,1404821, 0000
KanehayeGeyreFelezi,d,20120930,000000,315.30,315.60,313.70,313.70,2803943, 0000
KanehayeGeyreFelezi,d,20121001,000000,313.60,313.60,309.70,309.70,510419, 0000
KanehayeGeyreFelezi,d,20121002,000000,309.40,309.40,306.70,307.00,424639, 0000
KanehayeGeyreFelezi,d,20121003,000000,307.00,307.50,304.80,304.80,1261348, 0000
KanehayeGeyreFelezi,d,20121006,000000,304.80,304.80,302.50,302.70,577734, 0000
KanehayeGeyreFelezi,d,20121007,000000,302.70,303.10,302.40,303.10,407599, 0000
KanehayeGeyreFelezi,d,20121008,000000,303.10,305.80,303.10,305.70,1559928, 0000
KanehayeGeyreFelezi,d,20121009,000000,306.60,308.40,306.60,307.70,1361391, 0000
KanehayeGeyreFelezi,d,20121010,000000,309.70,309.70,307.90,307.90,1064252, 0000
KanehayeGeyreFelezi,d,20121013,000000,310.60,311.70,310.60,311.40,855409, 0000
KanehayeGeyreFelezi,d,20121014,000000,314.70,315.60,314.70,315.60,1182609, 0000
KanehayeGeyreFelezi,d,20121015,000000,317.10,321.40,317.10,321.40,1300436, 0000
KanehayeGeyreFelezi,d,20121016,000000,323.40,324.50,322.30,324.20,678186, 0000
KanehayeGeyreFelezi,d,20121017,000000,323.80,327.90,323.50,327.90,976501, 0000
KanehayeGeyreFelezi,d,20121020,000000,329.50,335.10,329.50,335.10,755613, 0000
KanehayeGeyreFelezi,d,20121021,000000,338.80,342.60,336.40,341.80,7116991, 0000
KanehayeGeyreFelezi,d,20121022,000000,346.00,347.50,345.90,347.40,3595871, 0000
KanehayeGeyreFelezi,d,20121023,000000,349.80,349.80,349.70,349.70,1640009, 0000
KanehayeGeyreFelezi,d,20121024,000000,351.30,354.00,351.30,354.00,3556242, 0000
KanehayeGeyreFelezi,d,20121027,000000,355.70,356.20,355.70,356.10,2176756, 0000
KanehayeGeyreFelezi,d,20121028,000000,357.00,357.00,356.30,356.30,3114641, 0000
KanehayeGeyreFelezi,d,20121029,000000,357.60,358.10,355.30,357.20,1715128, 0000
KanehayeGeyreFelezi,d,20121030,000000,359.30,360.90,358.80,360.80,2301330, 0000
KanehayeGeyreFelezi,d,20121031,000000,363.00,363.00,362.00,362.40,1784515, 0000
KanehayeGeyreFelezi,d,20121104,000000,366.10,370.70,366.10,370.70,2076983, 0000
KanehayeGeyreFelezi,d,20121105,000000,374.20,374.20,371.00,371.00,3754219, 0000
KanehayeGeyreFelezi,d,20121106,000000,370.60,373.20,370.60,373.20,2259949, 0000
KanehayeGeyreFelezi,d,20121107,000000,375.90,378.60,375.90,377.20,2382762, 0000
KanehayeGeyreFelezi,d,20121110,000000,381.40,381.40,377.90,377.90,3753819, 0000
KanehayeGeyreFelezi,d,20121111,000000,380.70,380.70,375.60,375.60,2462854, 0000
KanehayeGeyreFelezi,d,20121112,000000,377.40,377.40,376.70,377.10,2914565, 0000
KanehayeGeyreFelezi,d,20121113,000000,382.10,383.10,382.10,383.00,1861293, 0000
KanehayeGeyreFelezi,d,20121114,000000,386.70,387.10,385.00,385.00,3031735, 0000
KanehayeGeyreFelezi,d,20121117,000000,386.20,386.40,385.20,385.20,1420837, 0000
KanehayeGeyreFelezi,d,20121118,000000,384.10,384.70,384.10,384.60,2925838, 0000
KanehayeGeyreFelezi,d,20121119,000000,384.20,385.80,384.00,384.00,3839189, 0000
KanehayeGeyreFelezi,d,20121120,000000,383.00,383.90,382.50,383.90,1401873, 0000
KanehayeGeyreFelezi,d,20121121,000000,384.80,385.20,383.90,385.00,1426528, 0000
KanehayeGeyreFelezi,d,20121126,000000,387.80,388.40,387.60,388.40,972772, 0000
KanehayeGeyreFelezi,d,20121127,000000,389.80,389.80,388.60,388.80,1555600, 0000
KanehayeGeyreFelezi,d,20121128,000000,388.90,394.40,388.90,394.00,2241040, 0000
KanehayeGeyreFelezi,d,20121201,000000,396.70,398.30,395.70,397.40,5946909, 0000
KanehayeGeyreFelezi,d,20121202,000000,398.70,401.10,398.70,399.90,6624703, 0000
KanehayeGeyreFelezi,d,20121203,000000,400.80,400.80,399.90,400.60,3719686, 0000
KanehayeGeyreFelezi,d,20121204,000000,400.80,401.20,396.90,396.90,2334186, 0000
KanehayeGeyreFelezi,d,20121205,000000,397.50,397.50,396.40,396.40,5179129, 0000
KanehayeGeyreFelezi,d,20121208,000000,397.10,397.10,394.20,394.20,3639460, 0000
KanehayeGeyreFelezi,d,20121209,000000,394.30,394.30,392.40,392.40,2198961, 0000
KanehayeGeyreFelezi,d,20121210,000000,393.00,394.50,392.90,392.90,1915271, 0000
KanehayeGeyreFelezi,d,20121211,000000,393.00,396.30,392.90,396.00,1317095, 0000
KanehayeGeyreFelezi,d,20121212,000000,396.20,398.30,395.90,395.90,2222811, 0000
KanehayeGeyreFelezi,d,20121215,000000,398.20,399.80,397.90,397.90,2905971, 0000
KanehayeGeyreFelezi,d,20121216,000000,399.60,399.60,397.60,397.60,2547075, 0000
KanehayeGeyreFelezi,d,20121217,000000,400.40,400.40,398.10,399.50,3127046, 0000
KanehayeGeyreFelezi,d,20121218,000000,401.10,403.80,401.10,403.80,3827848, 0000
KanehayeGeyreFelezi,d,20121219,000000,405.00,405.90,404.90,404.90,2539975, 0000
KanehayeGeyreFelezi,d,20121222,000000,404.10,404.10,403.00,403.10,1198879, 0000
KanehayeGeyreFelezi,d,20121223,000000,402.70,402.70,400.10,400.10,2957782, 0000
KanehayeGeyreFelezi,d,20121224,000000,398.80,398.80,397.60,397.70,1967629, 0000
KanehayeGeyreFelezi,d,20121225,000000,397.70,400.20,397.70,400.20,1293202, 0000
KanehayeGeyreFelezi,d,20121226,000000,402.40,402.40,400.80,400.80,1339690, 0000
KanehayeGeyreFelezi,d,20121229,000000,401.20,406.90,400.50,406.90,1845324, 0000
KanehayeGeyreFelezi,d,20121230,000000,407.90,407.90,404.70,404.70,995440, 0000
KanehayeGeyreFelezi,d,20121231,000000,404.30,404.30,401.90,402.00,1152306, 0000
KanehayeGeyreFelezi,d,20130101,000000,401.20,401.20,397.40,397.40,2024647, 0000
KanehayeGeyreFelezi,d,20130102,000000,397.40,400.70,397.40,400.40,1956249, 0000
KanehayeGeyreFelezi,d,20130106,000000,404.30,405.30,404.30,404.90,2771075, 0000
KanehayeGeyreFelezi,d,20130107,000000,406.20,406.40,401.30,401.30,1575648, 0000
KanehayeGeyreFelezi,d,20130108,000000,402.20,402.20,399.00,399.10,1444389, 0000
KanehayeGeyreFelezi,d,20130109,000000,400.40,402.70,399.10,402.70,904864, 0000
KanehayeGeyreFelezi,d,20130113,000000,406.00,406.30,405.10,406.30,1007003, 0000
KanehayeGeyreFelezi,d,20130114,000000,406.10,406.10,403.50,403.50,1180325, 0000
KanehayeGeyreFelezi,d,20130115,000000,406.20,407.00,405.30,405.70,2897778, 0000
KanehayeGeyreFelezi,d,20130116,000000,405.90,407.50,405.90,406.90,2899744, 0000
KanehayeGeyreFelezi,d,20130119,000000,409.00,411.10,408.30,411.10,3505519, 0000
KanehayeGeyreFelezi,d,20130120,000000,411.10,411.10,408.80,408.80,222628, 0000
KanehayeGeyreFelezi,d,20130121,000000,408.80,413.30,408.80,412.00,639986, 0000
KanehayeGeyreFelezi,d,20130122,000000,412.30,412.30,408.90,409.00,1499194, 0000
KanehayeGeyreFelezi,d,20130123,000000,409.00,410.40,409.00,409.80,620317, 0000
KanehayeGeyreFelezi,d,20130126,000000,409.80,409.80,404.40,404.40,1264946, 0000
KanehayeGeyreFelezi,d,20130127,000000,401.30,403.80,401.30,403.20,578913, 0000
KanehayeGeyreFelezi,d,20130128,000000,401.30,406.50,399.70,406.50,1724172, 0000
KanehayeGeyreFelezi,d,20130130,000000,407.80,409.00,407.00,407.40,2016736, 0000
KanehayeGeyreFelezi,d,20130202,000000,406.80,406.90,405.60,405.60,1451466, 0000
KanehayeGeyreFelezi,d,20130203,000000,405.00,405.00,401.40,402.00,1564524, 0000
KanehayeGeyreFelezi,d,20130204,000000,401.50,401.47,399.96,399.96,1727750, 0000
KanehayeGeyreFelezi,d,20130205,000000,399.52,405.40,399.52,405.40,1271986, 0000
KanehayeGeyreFelezi,d,20130206,000000,406.03,412.35,406.03,412.35,991363, 0000
KanehayeGeyreFelezi,d,20130209,000000,413.93,416.33,413.93,414.89,1109478, 0000
KanehayeGeyreFelezi,d,20130211,000000,415.07,417.09,415.07,415.46,880586, 0000
KanehayeGeyreFelezi,d,20130212,000000,415.87,415.87,414.44,415.20,963849, 0000
KanehayeGeyreFelezi,d,20130213,000000,414.74,417.46,414.69,417.39,1321973, 0000
KanehayeGeyreFelezi,d,20130216,000000,421.37,426.24,421.37,426.24,1777129, 0000
KanehayeGeyreFelezi,d,20130217,000000,434.90,435.10,434.70,435.10,2424203, 0000
KanehayeGeyreFelezi,d,20130218,000000,439.90,441.00,439.90,440.60,1281649, 0000
KanehayeGeyreFelezi,d,20130219,000000,440.70,440.70,435.70,435.70,1544966, 0000
KanehayeGeyreFelezi,d,20130220,000000,436.00,436.00,430.40,434.50,1893847, 0000
KanehayeGeyreFelezi,d,20130223,000000,435.50,435.70,432.60,432.60,1109004, 0000
KanehayeGeyreFelezi,d,20130224,000000,434.40,434.44,428.01,428.01,1446879, 0000
KanehayeGeyreFelezi,d,20130225,000000,426.10,426.10,421.30,421.30,858613, 0000
KanehayeGeyreFelezi,d,20130226,000000,421.40,429.60,421.40,429.60,858007, 0000
KanehayeGeyreFelezi,d,20130227,000000,433.10,436.10,433.10,434.20,987942, 0000
KanehayeGeyreFelezi,d,20130302,000000,436.40,440.80,436.40,439.60,645496, 0000
KanehayeGeyreFelezi,d,20130303,000000,439.80,439.80,436.30,438.90,1000289, 0000
KanehayeGeyreFelezi,d,20130304,000000,438.90,441.30,438.80,441.30,1236541, 0000
KanehayeGeyreFelezi,d,20130305,000000,445.00,445.52,444.66,445.52,1794326, 0000
KanehayeGeyreFelezi,d,20130306,000000,444.80,447.13,444.81,445.96,1362507, 0000
KanehayeGeyreFelezi,d,20130309,000000,447.10,449.36,447.07,448.82,1131715, 0000
KanehayeGeyreFelezi,d,20130310,000000,449.30,453.76,449.34,453.76,932116, 0000
KanehayeGeyreFelezi,d,20130311,000000,456.70,457.60,456.36,456.36,843131, 0000
KanehayeGeyreFelezi,d,20130312,000000,460.70,461.57,460.62,461.31,646126, 0000
KanehayeGeyreFelezi,d,20130313,000000,464.60,475.46,464.64,475.03,1607566, 0000
KanehayeGeyreFelezi,d,20130316,000000,480.50,480.81,478.77,478.80,655192, 0000
KanehayeGeyreFelezi,d,20130317,000000,478.80,478.80,475.05,475.15,692134, 0000
KanehayeGeyreFelezi,d,20130318,000000,481.10,481.63,479.01,480.66,1203103, 0000
KanehayeGeyreFelezi,d,20130325,000000,481.10,491.31,481.12,491.31,768336, 0000
KanehayeGeyreFelezi,d,20130326,000000,492.50,502.19,492.52,502.19,1342730, 0000
KanehayeGeyreFelezi,d,20130327,000000,507.40,510.32,507.35,510.15,610510, 0000
KanehayeGeyreFelezi,d,20130330,000000,511.20,512.44,509.03,509.03,1348168, 0000
KanehayeGeyreFelezi,d,20130331,000000,509.00,511.15,507.98,507.98,737596, 0000
KanehayeGeyreFelezi,d,20130403,000000,508.60,511.45,507.72,507.72,1824931, 0000
KanehayeGeyreFelezi,d,20130406,000000,510.70,515.37,510.32,515.37,3132872, 0000
KanehayeGeyreFelezi,d,20130407,000000,522.30,523.83,521.40,523.83,2032945, 0000
KanehayeGeyreFelezi,d,20130408,000000,532.20,533.21,531.31,532.87,3139884, 0000
KanehayeGeyreFelezi,d,20130409,000000,531.10,531.12,526.60,526.87,2688716, 0000
KanehayeGeyreFelezi,d,20130410,000000,525.50,525.52,521.67,521.67,5551025, 0000
KanehayeGeyreFelezi,d,20130413,000000,523.10,528.30,520.48,528.30,4792015, 0000
KanehayeGeyreFelezi,d,20130415,000000,530.80,536.39,530.77,535.94,2468786, 0000
KanehayeGeyreFelezi,d,20130416,000000,539.10,539.94,538.18,539.94,1693999, 0000
KanehayeGeyreFelezi,d,20130417,000000,541.60,544.13,541.19,541.19,1925505, 0000
KanehayeGeyreFelezi,d,20130420,000000,545.00,545.07,539.51,539.51,3038228, 0000
KanehayeGeyreFelezi,d,20130421,000000,541.90,543.67,541.22,541.22,683864, 0000
KanehayeGeyreFelezi,d,20130422,000000,542.50,550.21,542.45,549.31,3007748, 0000
KanehayeGeyreFelezi,d,20130423,000000,554.60,555.81,552.53,552.82,2169721, 0000
KanehayeGeyreFelezi,d,20130424,000000,559.10,575.37,559.11,574.39,4782944, 0000
KanehayeGeyreFelezi,d,20130427,000000,577.40,582.39,576.26,582.39,7854994, 0000
KanehayeGeyreFelezi,d,20130428,000000,595.50,600.32,594.91,600.32,5480359, 0000
KanehayeGeyreFelezi,d,20130429,000000,608.80,617.50,608.80,617.13,3448367, 0000
KanehayeGeyreFelezi,d,20130430,000000,625.60,628.40,625.62,627.13,5183645, 0000
KanehayeGeyreFelezi,d,20130501,000000,633.00,636.64,633.01,636.64,6097730, 0000
KanehayeGeyreFelezi,d,20130504,000000,640.70,643.08,640.70,642.87,4314933, 0000
KanehayeGeyreFelezi,d,20130505,000000,645.50,645.45,641.87,641.87,3349344, 0000
KanehayeGeyreFelezi,d,20130506,000000,649.40,652.90,649.44,651.86,2710050, 0000
KanehayeGeyreFelezi,d,20130507,000000,653.60,653.58,648.37,648.37,2300352, 0000
KanehayeGeyreFelezi,d,20130508,000000,649.90,649.87,642.16,642.16,1829603, 0000
KanehayeGeyreFelezi,d,20130511,000000,643.30,643.32,635.00,637.32,1699528, 0000
KanehayeGeyreFelezi,d,20130512,000000,633.00,635.85,631.96,631.96,2145028, 0000
KanehayeGeyreFelezi,d,20130513,000000,633.80,636.65,625.05,625.05,1378987, 0000
KanehayeGeyreFelezi,d,20130514,000000,629.40,629.41,617.73,617.73,1194352, 0000
KanehayeGeyreFelezi,d,20130515,000000,617.80,618.01,608.60,608.60,1171793, 0000
KanehayeGeyreFelezi,d,20130518,000000,608.20,608.22,599.35,599.35,810920, 0000
KanehayeGeyreFelezi,d,20130519,000000,593.50,593.55,589.49,590.36,1146640, 0000
KanehayeGeyreFelezi,d,20130520,000000,588.40,594.51,588.38,594.03,1516155, 0000
KanehayeGeyreFelezi,d,20130521,000000,595.70,605.82,595.70,600.19,848813, 0000
KanehayeGeyreFelezi,d,20130522,000000,606.10,608.27,606.04,608.27,890998, 0000
KanehayeGeyreFelezi,d,20130525,000000,611.10,617.90,611.11,617.90,335726, 0000
KanehayeGeyreFelezi,d,20130526,000000,626.70,629.71,626.73,629.71,711401, 0000
KanehayeGeyreFelezi,d,20130527,000000,633.30,633.28,625.64,628.56,1076269, 0000
KanehayeGeyreFelezi,d,20130528,000000,628.00,630.25,626.88,628.38,1075486, 0000
KanehayeGeyreFelezi,d,20130529,000000,632.00,649.76,632.00,649.76,4656997, 0000
KanehayeGeyreFelezi,d,20130601,000000,648.20,648.25,645.50,646.53,3397619, 0000
KanehayeGeyreFelezi,d,20130602,000000,650.00,653.22,649.62,653.03,3319001, 0000
KanehayeGeyreFelezi,d,20130603,000000,656.30,662.76,656.27,662.35,3349634, 0000
KanehayeGeyreFelezi,d,20130608,000000,667.20,667.81,658.33,658.33,3146306, 0000
KanehayeGeyreFelezi,d,20130609,000000,661.20,661.21,654.53,654.53,2003050, 0000
KanehayeGeyreFelezi,d,20130610,000000,656.60,659.79,656.58,658.64,2825127, 0000
KanehayeGeyreFelezi,d,20130611,000000,663.80,666.81,663.77,666.21,2234349, 0000
KanehayeGeyreFelezi,d,20130612,000000,676.00,677.08,675.97,676.35,1226004, 0000
KanehayeGeyreFelezi,d,20130615,000000,684.00,691.74,684.00,691.74,1945243, 0000
KanehayeGeyreFelezi,d,20130616,000000,706.10,709.87,706.12,709.17,4455077, 0000
KanehayeGeyreFelezi,d,20130617,000000,713.00,712.98,703.24,709.63,3897817, 0000
KanehayeGeyreFelezi,d,20130618,000000,709.70,714.88,708.87,708.87,2341436, 0000
KanehayeGeyreFelezi,d,20130619,000000,708.80,714.46,708.78,710.49,2794671, 0000
KanehayeGeyreFelezi,d,20130622,000000,710.50,718.68,715.14,718.68,3438798, 0000
KanehayeGeyreFelezi,d,20130623,000000,721.00,721.04,715.36,715.36,3482688, 0000
KanehayeGeyreFelezi,d,20130625,000000,716.90,724.96,716.78,722.69,3583707, 0000
KanehayeGeyreFelezi,d,20130626,000000,728.80,735.99,728.83,735.99,2256760, 0000
KanehayeGeyreFelezi,d,20130629,000000,744.60,756.79,744.57,756.79,8476532, 0000
KanehayeGeyreFelezi,d,20130630,000000,767.10,767.10,762.90,765.00,2463807, 0000
KanehayeGeyreFelezi,d,20130701,000000,765.20,772.10,765.20,772.10,2814237, 0000
KanehayeGeyreFelezi,d,20130702,000000,777.90,781.10,777.60,780.20,7904691, 0000
KanehayeGeyreFelezi,d,20130703,000000,796.20,796.20,792.40,794.50,4516599, 0000
KanehayeGeyreFelezi,d,20130706,000000,802.70,899.90,802.70,899.90,2640839, 0000
KanehayeGeyreFelezi,d,20130707,000000,921.20,923.80,919.00,922.10,9913270, 0000
KanehayeGeyreFelezi,d,20130708,000000,928.40,928.40,925.60,927.40,2321480, 0000
KanehayeGeyreFelezi,d,20130709,000000,938.20,942.10,936.30,942.10,3573505, 0000
KanehayeGeyreFelezi,d,20130710,000000,949.70,953.00,947.10,951.30,1971679, 0000
KanehayeGeyreFelezi,d,20130713,000000,951.00,952.80,944.50,945.60,3665508, 0000
KanehayeGeyreFelezi,d,20130714,000000,943.40,943.40,928.40,931.50,4273572, 0000
KanehayeGeyreFelezi,d,20130715,000000,937.80,947.30,937.80,945.40,1925579, 0000
KanehayeGeyreFelezi,d,20130716,000000,949.70,950.30,942.10,942.80,2909138, 0000
