<ticker>,<date>,<open>,<high>,<low>,<close>,<vol>

GNV,20110104,30,31.47,30,31.4,11687
GNV,20110105,31.35,31.35,31.01,31.25,20885
GNV,20110106,31.25,32.2,31.25,32.15,51571
GNV,20110107,32.01,32.3,31.28,31.6,69521
GNV,20110110,31.5,31.5,30.6,31,24433
GNV,20110111,30.99,31.25,30.64,30.83,27382
GNV,20110112,30.79,30.99,30.42,30.64,38148
GNV,20110113,30.51,30.81,30.2,30.21,28596
GNV,20110114,30.06,30.55,30.06,30.55,22545
GNV,20110117,30.49,30.6,30.35,30.6,21394
GNV,20110118,30.6,32,30.6,31.5,101695
GNV,20110119,31.6,31.97,31.35,31.75,50269
GNV,20110120,31.69,32,31.5,31.9,26401
GNV,20110121,32,32.4,31.94,31.94,46074
GNV,20110124,31.83,32.81,31.7,32.55,80272
GNV,20110125,32.54,32.75,32.46,32.73,97460
GNV,20110126,32.56,32.76,32.1,32.5,79771
GNV,20110127,32.5,32.81,32.17,32.17,58716
GNV,20110128,32.2,32.5,32.2,32.5,23401
GNV,20110131,32.5,32.5,32.3,32.36,102739
GNV,20110201,32.4,32.5,32.3,32.35,83263
GNV,20110202,32.44,32.44,32,32.18,35283
GNV,20110203,32.2,32.34,32.11,32.11,75571
GNV,20110204,32.25,32.5,32,32.5,41171
GNV,20110207,32.3,33.2,32.3,33,56657
GNV,20110208,33.24,34,33.15,33.55,73470
GNV,20110209,33.45,33.89,33.4,33.65,72365
GNV,20110210,33.65,33.65,32.83,33.35,21979
GNV,20110211,33.32,33.32,32.61,32.83,45641
GNV,20110214,32.98,33.18,32.85,33.18,20158
GNV,20110215,33.09,33.2,32.85,33,36838
GNV,20110216,32.91,33.37,32.75,33.15,23690
GNV,20110217,33,33.3,32.9,32.93,18147
GNV,20110218,32.86,32.93,32.75,32.93,27033
GNV,20110222,33.05,33.15,32.61,32.66,21219
GNV,20110223,32.78,32.82,32.19,32.7,65202
GNV,20110224,32.71,32.71,32.47,32.55,16242
GNV,20110225,32.55,33.15,32.5,33.15,42343
GNV,20110228,32.78,34.55,32.78,34.55,231214
GNV,20110301,34.2,34.2,33.38,33.59,80100
GNV,20110302,33.61,33.76,33.25,33.35,17604
GNV,20110303,33.42,34,33.24,33.55,40197
GNV,20110304,33.45,33.46,33.05,33.2,37350
GNV,20110307,33,33.27,32.85,33.2,25877
GNV,20110308,33.19,33.2,32.86,32.96,142555
GNV,20110309,32.96,32.96,32.17,32.3,78385
GNV,20110310,32.21,32.41,31.9,32.24,75494
GNV,20110311,32,32.62,31.95,32.27,17088
GNV,20110314,32.97,32.97,31.93,32,39751
GNV,20110315,32,32,31.25,31.59,36915
GNV,20110316,31.59,31.59,29.7,30.33,399197
GNV,20110317,30.05,31.02,30.05,30.16,76845
GNV,20110318,30.3,30.47,30.15,30.47,68866
GNV,20110321,30.48,31.37,30.45,31.3,113425
GNV,20110322,31.6,31.68,31.15,31.35,142687
GNV,20110323,31.4,31.5,31,31.07,41413
GNV,20110324,31.19,31.2,30.62,30.9,43774
GNV,20110325,30.79,31.47,30.79,31.47,36923
GNV,20110328,31.5,31.5,31.08,31.08,15559

GNV,20110329,31,31.05,30.62,30.73,15366
GNV,20110330,30.7,31.1,30.65,31,22221
GNV,20110331,31.1,31.23,30.95,31.1,66342
GNV,20110401,31.1,31.1,30.8,30.9,26500
GNV,20110404,30.85,30.98,30.75,30.89,22848
GNV,20110405,30.9,31,30.51,30.8,180880
GNV,20110406,30.95,31,30.57,30.68,91007
GNV,20110407,30.68,30.78,30.52,30.6,22567
GNV,20110408,30.35,30.6,30.35,30.55,47338
GNV,20110411,30.72,30.72,30.1,30.4,53234
GNV,20110412,30.35,30.35,30,30.2,54757
GNV,20110413,30.2,30.29,30.05,30.15,45560
GNV,20110414,30.07,30.29,30,30.1,114823
GNV,20110415,30.19,30.5,30.19,30.28,28961
GNV,20110418,30.04,30.09,29.73,30,84612
GNV,20110419,29.83,29.93,29.72,29.85,27613
GNV,20110420,30,30,29.72,29.85,29234
GNV,20110421,29.99,29.99,29.41,29.75,19922
GNV,20110425,29.57,29.92,29.51,29.92,21544
GNV,20110426,29.8,30.4,29.7,30.26,86150
GNV,20110427,30.48,30.48,30.14,30.28,49001
GNV,20110428,30.3,30.3,30,30.1,28676
GNV,20110429,30.1,30.79,30.03,30.42,136084
GNV,20110502,30.63,30.8,30.62,30.7,35645
GNV,20110503,30.71,30.74,30.52,30.52,13708
GNV,20110504,30.53,30.65,30.35,30.35,30776
GNV,20110505,30.46,30.6,30.43,30.6,16618
GNV,20110506,30.3,30.6,30.3,30.6,27218
GNV,20110509,30.6,30.6,30.5,30.56,41547
GNV,20110510,30.59,30.59,30.25,30.38,54026
GNV,20110511,30.3,30.45,30.08,30.15,44550
GNV,20110512,30.1,30.3,30.1,30.15,11775
GNV,20110513,30.32,30.34,30.07,30.33,12715
GNV,20110516,30.29,30.29,30.03,30.18,7687
GNV,20110517,30.14,30.14,29.77,29.96,22535
GNV,20110518,29.94,29.96,29.85,29.92,18187
GNV,20110519,29.61,29.85,29.57,29.57,32546
GNV,20110520,29.55,29.62,28.82,29.62,78267
GNV,20110524,29.6,29.6,29.07,29.25,44327
GNV,20110525,29.19,29.19,27.6,27.95,220989
GNV,20110526,28,28.35,27.95,28.35,151585
GNV,20110527,28.25,28.5,28.1,28.36,34125
GNV,20110530,28.2,28.45,28.2,28.32,20347
GNV,20110531,28.32,28.9,28.32,28.89,122318
GNV,20110601,28.82,28.85,28.2,28.2,57274
GNV,20110602,28.32,28.32,27.98,28.1,34925
GNV,20110603,27.95,28.32,27.9,27.95,26280
GNV,20110606,28.19,28.48,27.73,28.3,45765
GNV,20110607,28.34,28.5,28.2,28.39,35751
GNV,20110608,28.4,28.58,28.18,28.3,38864
GNV,20110609,28.26,28.75,28,28.15,31611
GNV,20110610,27.91,28.05,27.74,27.74,20785
GNV,20110613,27.61,28,27.57,27.68,21406
GNV,20110614,27.61,27.8,27.61,27.79,29985
GNV,20110615,27.79,27.8,27.5,27.67,42464
GNV,20110616,27.76,27.9,27.55,27.6,16380
GNV,20110617,27.47,27.61,27.3,27.52,14812
GNV,20110620,27.57,27.75,27.5,27.75,19902
GNV,20110621,27.7,27.99,27.5,27.56,74250
GNV,20110622,27.5,27.85,27.47,27.7,57030

GNV,20110623,27.21,27.64,27.2,27.3,22606
GNV,20110624,27.3,27.3,26.52,26.9,33062
GNV,20110627,26.8,26.8,26.2,26.26,45516
GNV,20110628,26.05,26.2,25.75,25.94,120341
GNV,20110629,25.94,26,25.35,25.96,92508
GNV,20110630,25.95,25.95,25.4,25.73,22963
GNV,20110704,25.34,26.03,25.34,26,109656
GNV,20110705,26.1,26.55,25.81,26.53,209473
GNV,20110706,26.53,27,26.5,26.8,68113
GNV,20110707,27.08,27.15,26.9,26.97,60197
GNV,20110708,26.99,27.26,26.99,27.16,20927
GNV,20110711,26.95,27.15,26.75,26.76,26413
GNV,20110712,26.76,27.2,26.76,27.09,20070
GNV,20110713,27.05,27.4,27.05,27.23,57630
GNV,20110714,27.26,27.32,27.01,27.02,47917
GNV,20110715,27.15,27.15,26.79,26.9,19206
GNV,20110718,26.9,26.9,26.23,26.36,78465
GNV,20110719,26.52,26.54,26.1,26.22,20864
GNV,20110720,26.12,26.15,25.84,25.9,29854
GNV,20110721,26,26.19,25.8,26.05,191779
GNV,20110722,26.17,26.2,25.75,26.15,107166
GNV,20110725,26.02,26.18,26,26.1,17870
GNV,20110726,26,26.5,25.98,26.02,33528
GNV,20110727,26,26.19,26,26.03,17848
GNV,20110728,26,26.01,25.85,25.95,115241
GNV,20110729,25.94,25.94,25.6,25.8,36365
GNV,20110802,25.73,25.94,25.35,25.35,51302
GNV,20110803,25.35,25.35,24.45,24.94,66028
GNV,20110804,24.93,24.93,24.37,24.39,38170
GNV,20110805,24.24,24.75,23,24.71,43705
GNV,20110808,22.51,24.23,22.5,24.22,53332
GNV,20110809,24.22,25.8,24.16,25.38,70598
GNV,20110810,25.45,26.15,24.3,24.69,56452
GNV,20110811,24.51,25.19,24.5,24.95,125373
GNV,20110812,25.11,25.15,24.7,24.88,17079
GNV,20110815,24.9,25.02,24.83,24.85,32784
GNV,20110816,24.8,24.87,24.53,24.76,30057
GNV,20110817,24.93,25.03,24.5,24.57,42990
GNV,20110818,24.59,24.65,23.26,23.72,82954
GNV,20110819,23.5,24.09,22.84,22.99,65845
GNV,20110822,23.22,23.5,23.1,23.5,41782
GNV,20110823,23.38,24.4,23.38,24.4,91243
GNV,20110824,24.24,24.67,23.78,24.25,63894
GNV,20110825,25,25,24.19,24.25,30570
GNV,20110826,24.34,24.45,24.1,24.27,126228
GNV,20110829,24.49,25.22,24.38,25.03,80700
GNV,20110830,24.95,25.6,24.88,25.35,38996
GNV,20110831,25.3,25.68,25.28,25.67,47493
GNV,20110901,25.77,25.77,25.01,25.01,23358
GNV,20110902,25,25.5,25,25.22,33378
GNV,20110906,25.14,25.15,24.56,25.15,20170
GNV,20110907,25.25,25.49,25.22,25.49,17253
GNV,20110908,25.3,25.78,25.14,25.78,140688
GNV,20110909,25.64,25.64,25.14,25.22,9114
GNV,20110912,25.22,25.5,24.75,25.21,16099
GNV,20110913,25.84,25.94,25.33,25.33,46854
GNV,20110914,25.5,25.5,25.1,25.19,83503
GNV,20110915,25.4,25.44,25.14,25.14,49022
GNV,20110916,25,25,24.57,24.7,64606
GNV,20110919,24.45,24.79,24.33,24.69,69124

GNV,20110920,24.52,24.99,24.52,24.78,35945
GNV,20110921,24.78,24.8,24.42,24.44,35059
GNV,20110922,24.2,24.65,23.57,24.6,50825
GNV,20110923,24.5,24.9,24.45,24.72,30488
GNV,20110926,24.75,25,24.1,24.35,15418
GNV,20110927,24.41,24.84,24.13,24.55,69781
GNV,20110928,24.2,24.24,23.01,23.01,54454
GNV,20110929,23.24,23.29,21.44,21.77,164427
GNV,20110930,21.55,21.88,20.88,21.25,176167
GNV,20111003,21.25,21.25,20.2,20.94,126618
GNV,20111004,20.02,20.49,19.83,20.26,154696
GNV,20111005,19.87,22,19.87,21.27,118629
GNV,20111006,21.99,22.47,21.59,21.99,84703
GNV,20111007,22.17,23.18,21.51,22.79,121958
GNV,20111011,23.3,24.98,23.12,24.59,91856
GNV,20111012,24,24.53,24,24,45822
GNV,20111013,23.89,24.09,23.59,23.93,27302
GNV,20111014,24.2,24.29,23.98,24,59911
GNV,20111017,24,24,23.19,23.19,105643
GNV,20111018,23,23.11,22.64,22.89,71275
GNV,20111019,22.86,23.05,22.45,22.66,32371
GNV,20111020,22.68,22.91,22.13,22.22,39873
GNV,20111021,22.12,22.42,21.69,21.99,69496
GNV,20111024,22.17,23.28,21.98,22.65,246344
GNV,20111025,22.5,22.7,21.97,22.3,49487
GNV,20111026,22.43,22.75,22.06,22.5,69940
GNV,20111027,22.7,23.39,22.6,23.35,65732
GNV,20111028,23.55,23.65,23.32,23.64,39114
GNV,20111031,23.64,23.64,23.05,23.06,16385
GNV,20111101,22.52,22.62,22.35,22.59,13703
GNV,20111102,22.87,22.87,22.7,22.75,26887
GNV,20111103,22.75,23.15,22.75,23.14,15060
GNV,20111104,23.1,23.88,23.05,23.5,22419
GNV,20111107,23.37,23.55,23.02,23.18,13066
GNV,20111108,23.18,23.79,23.18,23.42,10789
GNV,20111109,23.39,24.45,23.13,24.26,43686
GNV,20111110,24.2,24.48,24,24.25,33326
GNV,20111111,24.31,25.38,24.31,24.91,65721
GNV,20111114,25.28,25.28,24.56,24.75,25695
GNV,20111115,24.58,24.76,24.28,24.5,13454
GNV,20111116,24.38,24.81,24.3,24.51,8804
GNV,20111117,24.32,24.75,24.15,24.25,14953
GNV,20111118,24.45,24.9,24.45,24.64,32645
GNV,20111121,24.5,24.95,24.28,24.76,19411
GNV,20111122,24.68,24.68,24.14,24.36,94106
GNV,20111123,24.36,24.6,24.25,24.25,25965
GNV,20111124,24.25,24.44,24.25,24.25,10291
GNV,20111125,24.33,24.5,24.33,24.41,11345
GNV,20111128,24.65,25.05,24.65,24.83,127629
GNV,20111129,24.74,25.79,24.6,25.48,30428
GNV,20111130,25.56,27,25.56,26.89,70499
GNV,20111201,26.8,26.8,25.87,25.88,57040
GNV,20111202,26.15,26.24,25.95,26.15,11847
GNV,20111205,26.24,26.7,26,26.1,58936
GNV,20111206,26.19,26.2,25.9,25.99,13860
GNV,20111207,26.12,26.14,25.85,25.99,11181
GNV,20111208,26.1,26.15,25.26,25.46,23718
GNV,20111209,25.5,25.75,25.4,25.5,39279
GNV,20111212,25.5,25.5,25,25.12,25249
GNV,20111213,25.2,25.25,24.53,24.86,27674

GNV,20111214,24.85,24.89,24.53,24.75,40975
GNV,20111215,24.99,25,24.7,24.75,31205
GNV,20111216,24.86,25.5,24.75,25.16,29784
GNV,20111219,25.33,26.67,25.33,26.08,33786
GNV,20111220,26.24,26.37,25.7,25.87,19400
GNV,20111221,25.94,26.5,25.85,26.05,164606
GNV,20111222,26.05,26.4,25.98,26.1,64484
GNV,20111223,26.42,26.89,26.26,26.28,40472
GNV,20111228,26.28,26.55,26.01,26.44,10647
GNV,20111229,26.44,26.5,25.99,26.02,15035
GNV,20111230,26.05,26.5,26.05,26.32,13322
GNV,20120103,26.71,26.71,26.3,26.55,82431
GNV,20120104,26.5,26.5,26.1,26.33,41683
GNV,20120105,26.37,26.65,26.2,26.65,56955
GNV,20120106,26.55,27.31,26.55,27.1,25618
GNV,20120109,27.24,28,27.16,28,88771
GNV,20120110,28.01,28.37,27.73,27.73,33258
GNV,20120111,27.88,27.88,27.5,27.71,13120
GNV,20120112,27.8,28,27.73,27.84,35828
GNV,20120113,27.84,27.92,27.2,27.2,36310
GNV,20120116,27.29,27.67,27.29,27.52,16527
GNV,20120117,27.7,28,27.41,27.99,23428
GNV,20120118,28,28,27.5,27.8,30715
GNV,20120119,28,28,27.72,27.91,65912
GNV,20120120,27.91,28,27.9,27.99,14274
GNV,20120123,27.85,27.9,27.53,27.63,50849
GNV,20120124,27.73,27.74,27.35,27.55,43610
GNV,20120125,27.59,27.59,27.19,27.43,12362
GNV,20120126,27.41,27.54,27.02,27.12,29031
GNV,20120127,27.15,27.15,26,26.3,64136
GNV,20120130,26.48,26.48,25.73,25.85,114497
GNV,20120131,26.05,26.44,25.94,26.28,30793
GNV,20120201,26.28,27.3,26.27,26.88,52037
GNV,20120202,26.99,27.05,26.7,26.85,24835
GNV,20120203,27.04,27.35,26.85,27.12,62901
GNV,20120206,27.23,27.27,26.8,27.24,15905
GNV,20120207,27.46,27.46,27,27,26960
GNV,20120208,27.23,27.23,26.65,26.79,17129
GNV,20120209,26.85,26.99,26.6,26.91,44217
GNV,20120210,26.92,26.92,26.28,26.49,25114
GNV,20120213,26.59,26.89,26.36,26.58,18975
GNV,20120214,26.77,26.78,26.6,26.71,86665
GNV,20120215,26.84,26.84,26.45,26.55,12287
GNV,20120216,26.63,26.75,26.53,26.65,118847
GNV,20120217,26.7,26.7,26.61,26.7,39550
GNV,20120221,26.85,26.93,26.61,26.93,72407
GNV,20120222,26.9,26.9,26.75,26.8,62047
GNV,20120223,26.8,27.51,26.68,27.18,101227
GNV,20120224,27.25,27.65,27,27.51,75410
GNV,20120227,27.41,27.77,27.37,27.49,68913
GNV,20120228,27.56,27.81,27.4,27.6,149621
GNV,20120229,27.73,27.79,27.58,27.6,29422
GNV,20120301,27.71,28,27.61,27.96,34469
GNV,20120302,27.76,28.49,27.76,28.24,52427
GNV,20120305,28.25,28.43,28.17,28.38,55695
GNV,20120306,28.37,28.37,27.05,27.45,46958
GNV,20120307,27.63,27.8,27.3,27.43,64672
GNV,20120308,27.59,27.62,27.24,27.38,93991
GNV,20120309,27.41,27.53,27.06,27.18,70453
GNV,20120312,27.01,27.02,26.09,26.15,143470

GNV,20120313,26.25,26.45,25.91,26.28,65716
GNV,20120314,26.43,26.5,26.01,26.15,29110
GNV,20120315,25.91,27.4,25.91,26.71,123994
GNV,20120316,26.82,26.95,26.47,26.51,86041
GNV,20120319,26.59,27.17,26.59,27.05,95109
GNV,20120320,27.1,27.1,26.8,27,47111
GNV,20120321,27,27.2,26.99,27.18,11135
GNV,20120322,27.21,27.21,26.8,27.05,72211
GNV,20120323,26.92,27.05,26.63,26.93,35788
GNV,20120326,26.75,26.75,26.1,26.16,109383
GNV,20120327,26.4,26.85,26.22,26.36,76391
GNV,20120328,26.36,26.36,26.02,26.26,31752
GNV,20120329,26.26,26.27,26.02,26.27,60024
GNV,20120330,26.28,26.36,26.17,26.29,52764
GNV,20120402,26.21,26.27,26.07,26.21,21303
GNV,20120403,26.1,26.23,26.06,26.22,11819
GNV,20120404,26.05,26.22,26,26.13,31646
GNV,20120405,26.13,26.14,25.7,25.78,49663
GNV,20120409,25.61,25.69,24.6,24.99,45777
GNV,20120410,24.99,25.25,24.02,24.83,46469
GNV,20120411,24.8,25.75,24.8,25.4,29580
GNV,20120412,25.41,25.75,25,25.64,22062
GNV,20120413,25.71,25.79,25.5,25.79,31537
GNV,20120416,25.75,26,25.61,25.71,44277
GNV,20120417,25.84,25.99,25.65,25.8,91210
GNV,20120418,25.74,25.98,25.6,25.98,18601
GNV,20120419,25.89,25.97,25.67,25.75,120884
GNV,20120420,25.84,26.45,25.81,26.15,17349
GNV,20120423,25.88,26.25,25.88,26.09,15122
GNV,20120424,26.14,26.49,26.12,26.24,15110
GNV,20120425,26.27,26.43,26.16,26.4,64202
GNV,20120426,26.43,26.75,26.4,26.74,32610
GNV,20120427,26.7,26.78,26.41,26.54,43310
GNV,20120430,26.33,26.65,26.25,26.58,43012
GNV,20120501,26.6,26.69,26.49,26.55,69354
GNV,20120502,26.54,26.55,26.1,26.38,37541
GNV,20120503,26.29,26.5,26.1,26.35,15370
GNV,20120504,26.13,26.36,26.1,26.2,14240
GNV,20120507,26.25,26.3,25.75,26.3,37421
GNV,20120508,26.22,26.22,25.67,25.83,53359
GNV,20120509,25.76,25.76,25.06,25.26,90597
GNV,20120510,25.26,25.45,25.19,25.34,27897
GNV,20120511,25.21,25.3,24.7,24.96,29058
GNV,20120514,24.89,24.91,23.86,23.87,38995
GNV,20120515,23.87,24.38,23.76,24,25643
GNV,20120516,24.01,24.48,24,24.23,20633
GNV,20120517,24.27,24.29,23.08,23.84,25547
GNV,20120518,23.51,23.86,23.04,23.1,38453
GNV,20120522,23.2,23.7,23.2,23.58,17695
GNV,20120523,23.58,24.19,23.12,24.19,29142
GNV,20120524,24,24.22,24,24.21,15292
GNV,20120525,24.21,24.6,24.15,24.5,25563
GNV,20120528,24.2,24.67,24.2,24.47,13488
GNV,20120529,24.67,25.02,24.57,25.01,17144
GNV,20120530,24.85,24.85,23.6,23.68,24125
GNV,20120531,23.93,24.88,23.85,24.88,25783
GNV,20120601,24.8,24.8,24.4,24.56,23421
GNV,20120604,24.49,24.49,23.91,24.14,11196
GNV,20120605,23.95,24.62,23.95,24.5,18980
GNV,20120606,24.62,25.09,24.62,25.09,18429

GNV,20120607,25,25.09,24.55,25.05,16165
GNV,20120608,24.24,24.24,23.55,23.87,194913
GNV,20120611,23.88,23.88,23.25,23.39,139712
GNV,20120612,23.55,23.6,22.95,23.29,88629
GNV,20120613,23.3,23.3,23,23.18,45244
GNV,20120614,23.18,23.19,22.97,23.03,41746
GNV,20120615,23.16,23.32,23.04,23.21,168588
GNV,20120618,23.22,23.27,23.05,23.11,31935
GNV,20120619,23.15,23.31,23.15,23.2,78082
GNV,20120620,23.29,23.29,23.02,23.02,81938
GNV,20120621,23.02,23.03,22.71,22.99,76390
GNV,20120622,23,23,22.9,22.99,25221
GNV,20120625,22.99,22.99,22.77,22.96,26065
GNV,20120626,22.86,22.96,22.7,22.74,54637
GNV,20120627,22.73,22.73,22.14,22.29,45733
GNV,20120628,22.29,22.48,22.27,22.27,45253
GNV,20120629,22.44,22.54,22.34,22.34,88287
GNV,20120703,22.48,22.5,22.16,22.45,33863
GNV,20120704,22.46,22.72,22.45,22.71,39517
GNV,20120705,22.71,22.71,22.42,22.51,147124
GNV,20120706,22.5,22.5,22.35,22.4,56965
GNV,20120709,22.43,22.43,22.15,22.28,83137
GNV,20120710,22.34,22.34,22.03,22.09,51184
GNV,20120711,22.12,22.15,22.05,22.14,53685
GNV,20120712,22.14,22.14,21.62,21.72,63374
GNV,20120713,21.71,21.72,21.21,21.44,113304
GNV,20120716,21.49,21.49,20.86,21.13,96323
GNV,20120717,20.91,21.47,20.91,21.33,101337
GNV,20120718,21.35,21.6,21.35,21.56,65686
GNV,20120719,21.89,22.15,21.68,22,84180
GNV,20120720,22,22.37,21.78,22.31,71803
GNV,20120723,22.31,22.45,22.21,22.3,105935
GNV,20120724,22.3,22.4,21.85,21.92,27887
GNV,20120725,21.96,22,21.75,21.81,19858
GNV,20120726,21.88,21.92,21.15,21.73,52426
GNV,20120727,21.87,21.88,21.61,21.74,23936
GNV,20120730,21.81,22.02,21.56,21.95,42868
GNV,20120731,21.95,21.95,21.49,21.61,32356
GNV,20120801,21.61,21.61,21.1,21.1,26318
GNV,20120802,21.5,22,21.3,21.83,138081
GNV,20120803,21.99,22.33,21.98,22.11,77541
GNV,20120807,22.43,22.43,22,22.03,75245
GNV,20120808,22.13,22.13,21.75,21.87,52968
GNV,20120809,21.35,21.36,19.94,20.51,644915
GNV,20120810,20.69,20.93,20.5,20.9,430445
GNV,20120813,21.1,21.19,21,21.19,219414
GNV,20120814,21.19,21.5,21.05,21.48,216699
GNV,20120815,21.5,21.5,21.37,21.5,232070
GNV,20120816,21.81,21.81,21.4,21.52,106703
GNV,20120817,21.54,21.92,21.49,21.69,264331
GNV,20120820,21.7,21.89,21.65,21.73,51881
GNV,20120821,21.88,21.99,21.68,21.71,138528
GNV,20120822,21.73,21.84,21.63,21.8,60580
GNV,20120823,21.8,21.95,21.68,21.89,48543
GNV,20120824,21.89,21.91,21.77,21.85,32008
GNV,20120827,21.9,22.05,21.77,22.05,74436
GNV,20120828,22.14,22.77,22.1,22.66,194755
GNV,20120829,22.75,22.75,22.38,22.54,90292
GNV,20120830,22.4,22.54,22.3,22.35,113741
GNV,20120831,22.4,22.64,22.4,22.59,113138

GNV,20120904,22.59,22.7,22.3,22.58,43126
GNV,20120905,22.46,22.85,22.27,22.77,53428
GNV,20120906,22.83,22.99,22.75,22.99,72399
GNV,20120907,23,23,22.61,22.75,48753
GNV,20120910,22.78,22.8,22.37,22.45,99207
GNV,20120911,22.46,22.99,22.38,22.82,79576
GNV,20120912,22.82,23.18,22.65,22.76,104782
GNV,20120913,22.71,22.87,22.57,22.86,53407
GNV,20120914,23,23,22.65,22.7,195589
GNV,20120917,23,23.22,22.9,23.1,213083
GNV,20120918,23.09,23.38,23.06,23.25,220037
GNV,20120919,23.33,23.51,23.2,23.44,184468
GNV,20120920,23.36,23.43,23.1,23.27,150392
GNV,20120921,23.2,23.34,22.76,22.95,2281497
GNV,20120924,22.95,22.97,22.56,22.81,177405
GNV,20120925,22.78,22.93,22.6,22.65,89874
GNV,20120926,22.48,22.72,22.32,22.65,75120
GNV,20120927,22.6,22.83,22.47,22.53,47418
GNV,20120928,22.5,22.73,22.25,22.59,120980
GNV,20121001,22.53,22.82,22.53,22.75,95728
GNV,20121002,22.7,23.03,22.69,23,128936
GNV,20121003,23,23,22.43,22.72,71373
GNV,20121004,22.7,22.7,22.5,22.52,80519
GNV,20121005,22.52,22.6,22.5,22.5,52576
GNV,20121009,22.22,22.32,21.86,22.15,128268
GNV,20121010,22.1,22.31,22,22.13,85968
GNV,20121011,22.16,22.49,22.03,22.17,62663
GNV,20121012,22.2,22.38,22.02,22.35,126950
GNV,20121015,22.13,22.21,22.03,22.09,123995
GNV,20121016,22.1,22.12,21.62,21.82,140450
GNV,20121017,21.85,22,21.46,21.62,166016
GNV,20121018,21.51,21.65,21.45,21.59,83850
GNV,20121019,21.5,21.7,21.43,21.52,88366
GNV,20121022,21.01,21.54,21,21.44,112432
GNV,20121023,21.29,21.48,21,21.47,126648
GNV,20121024,21.44,21.63,21.34,21.63,111524
GNV,20121025,21.66,21.73,21.48,21.53,53256
GNV,20121026,21.52,21.72,21.49,21.67,57154
GNV,20121029,21.69,21.89,21.4,21.89,155812
GNV,20121030,21.88,21.89,21.5,21.53,134934
GNV,20121031,21.83,21.83,21.41,21.81,91863
GNV,20121101,21.86,22.01,21.75,21.9,201768
GNV,20121102,21.9,22.1,21.82,22,108149
GNV,20121105,22,22.47,22,22.46,132462
GNV,20121106,22.2,22.2,21.05,21.07,351859
GNV,20121107,21.05,21.55,21.05,21.25,251381
GNV,20121108,21.22,21.35,20.71,20.84,109109
GNV,20121109,20.85,20.85,20.2,20.46,191811
GNV,20121112,20.69,20.69,19.97,20,105969
GNV,20121113,19.94,20.17,19.55,20.08,140599
GNV,20121114,20.18,20.5,20.07,20.24,146838
GNV,20121115,20.16,20.34,19.92,20.08,178234
GNV,20121116,19.79,20.24,19.79,20.07,116689
GNV,20121119,20.13,20.63,20.13,20.61,101123
GNV,20121120,20.64,20.79,20.55,20.61,71958
GNV,20121121,20.61,20.61,20.37,20.43,82836
GNV,20121122,20.44,20.64,20.44,20.64,18523
GNV,20121123,20.58,20.84,20.58,20.75,50505
GNV,20121126,20.67,20.71,20.42,20.52,69558
GNV,20121127,20.51,20.75,20.485,20.6,53730

GNV,20121128,20.5,20.6,20.4,20.45,86879
GNV,20121129,20.41,20.5,20.35,20.42,175109
GNV,20121130,20.45,20.6,20.08,20.6,198739
GNV,20121203,20.52,20.55,20.05,20.29,111129
GNV,20121204,20.11,20.37,19.91,19.91,73152
GNV,20121205,19.82,19.93,19.53,19.63,91887
GNV,20121206,19.54,19.56,18.97,19.15,228715
GNV,20121207,19.15,19.15,18.73,18.99,192003
GNV,20121210,18.96,19.35,18.8,19.21,94400
GNV,20121211,19.29,20.28,19.26,20.04,146886
GNV,20121212,20.01,20.75,20.01,20.31,132551
GNV,20121213,20.44,20.98,20.35,20.82,107884
GNV,20121214,20.7,21,20.7,20.93,94205
GNV,20121217,20.93,20.93,20.24,20.62,125129
GNV,20121218,20.5,20.92,20.35,20.35,164722
GNV,20121219,20.35,20.62,19.9,20.05,150422
GNV,20121220,20,20.12,19.91,20,99830
GNV,20121221,19.91,20.09,19.76,19.9,145921
GNV,20121224,19.9,20.05,19.9,20.05,43690
GNV,20121227,19.75,19.9,19.65,19.89,153957
GNV,20121228,19.7,19.86,19.66,19.79,51177
GNV,20121231,19.83,19.85,19.65,19.8,33020
GNV,20130102,19.74,19.95,19.7,19.9,86794
GNV,20130103,19.9,19.9,19.76,19.79,62218
GNV,20130104,19.71,19.76,19.5,19.76,59164
GNV,20130107,19.86,19.95,19.78,19.92,43745
GNV,20130108,19.85,19.97,19.78,19.95,117298
GNV,20130109,20.03,20.03,19.75,19.75,125691
GNV,20130110,19.93,20.12,19.9,20.06,174023
GNV,20130111,20.18,20.76,20.12,20.68,89880
GNV,20130114,20.75,21.25,20.75,20.96,105493
GNV,20130115,20.97,21.6,20.96,21.48,161701
GNV,20130116,21.41,21.53,21.07,21.23,64084
GNV,20130117,21.26,21.64,21.2,21.49,45746
GNV,20130118,21.42,21.75,21.35,21.59,60712
GNV,20130121,21.59,21.59,21.34,21.5,23181
GNV,20130122,21.52,21.58,21.31,21.38,60002
GNV,20130123,21.35,21.5,21.3,21.42,45265
GNV,20130124,21.47,21.68,21.35,21.56,87067
GNV,20130125,21.52,21.52,20.9,20.9,87279
GNV,20130128,21,21.33,20.9,21.06,87297
GNV,20130129,21.12,21.37,21.07,21.21,64057
GNV,20130130,21.31,21.31,21.03,21.15,65602
GNV,20130131,21.11,21.15,20.86,20.96,85659
GNV,20130201,20.91,21.25,20.91,21.17,36710
GNV,20130204,21.15,21.23,21.04,21.1,81654
GNV,20130205,21.07,21.31,21.05,21.18,49285
GNV,20130206,21.25,21.88,21.25,21.85,205613
GNV,20130207,21.95,22.97,21.95,22.94,496220
GNV,20130208,22.86,23.8,22.86,23.6,379220
GNV,20130211,23.1,23.26,22.73,23.1,298349
GNV,20130212,23,23.5,22.92,23.36,266619
GNV,20130213,23.35,23.85,23.25,23.8,180680
GNV,20130214,23.8,23.98,23.54,23.83,142292
GNV,20130215,23.83,23.84,23.63,23.83,247143
GNV,20130219,23.81,24.05,23.7,24,146789
GNV,20130220,23.79,24,23.6,23.7,82052
GNV,20130221,23.45,23.65,23.02,23.4,109640
GNV,20130222,23.47,23.82,23.16,23.71,105653
GNV,20130225,23.52,23.7,23.26,23.3,58706

GNV,20130226,23.1,23.26,22.94,23.04,111707
GNV,20130227,22.91,23.65,22.91,23.2,52478
GNV,20130228,23.11,23.61,23.02,23.38,50021
GNV,20130301,23.2,23.52,23.19,23.4,55437
GNV,20130304,23.8,23.8,23.22,23.31,72378
GNV,20130305,23.53,23.55,23.28,23.41,82141
GNV,20130306,23.45,23.75,23.45,23.72,50047
GNV,20130307,23.75,23.95,23.72,23.9,70695
GNV,20130308,23.84,23.91,23.43,23.54,53387
GNV,20130311,23.77,23.77,23.17,23.22,41433
GNV,20130312,23.22,23.22,22.32,22.39,111549
GNV,20130313,22.7,23.38,22.68,23.12,416675
GNV,20130314,23.25,24.15,23.25,23.99,234216
GNV,20130315,23.91,24.24,23.86,24.24,540147
GNV,20130318,24.19,24.39,23.94,24.26,120866
GNV,20130319,24.09,24.27,24,24.1,74156
GNV,20130320,24.26,24.31,24.1,24.16,73239
GNV,20130321,24.19,24.2,24,24,84663
GNV,20130322,24.01,24.09,23.99,24.05,60901
GNV,20130325,24.01,24.07,23.55,23.62,126458
GNV,20130326,23.51,23.89,23.41,23.78,40160
GNV,20130327,23.77,23.8,23.43,23.65,43367
GNV,20130328,23.63,23.79,23.54,23.59,55027
GNV,20130401,23.68,23.68,23.36,23.67,57429
GNV,20130402,23.68,23.88,23.56,23.78,97176
GNV,20130403,23.89,23.89,23.14,23.52,62253
GNV,20130404,23.39,23.58,23.06,23.58,49195
GNV,20130405,23.25,23.59,23.25,23.51,107032
GNV,20130408,23.63,23.8,23.4,23.62,36320
GNV,20130409,23.64,23.86,23.55,23.82,70353
GNV,20130410,23.79,24.24,23.79,24.23,120684
GNV,20130411,24.13,24.32,24.02,24.16,42372
GNV,20130412,24.1,24.3,24.08,24.21,59074
GNV,20130415,24.24,24.29,24,24.17,106496
GNV,20130416,24.1,24.24,24.05,24.2,93979
GNV,20130417,24.21,24.21,23.79,23.89,106086
GNV,20130418,24,24,23.5,23.7,39985
GNV,20130419,23.53,23.76,23.5,23.58,17213
GNV,20130422,23.66,23.66,23.4,23.5,44215
GNV,20130423,23.5,23.74,23.42,23.74,48665
GNV,20130424,23.82,24.45,23.82,24.4,126200
GNV,20130425,24.4,24.69,24.25,24.47,92966
GNV,20130426,24.43,24.64,24.35,24.63,44314
GNV,20130429,24.54,24.91,24.5,24.77,52908
GNV,20130430,24.59,25,24.59,25,146045
GNV,20130501,24.95,25.15,24.85,24.99,127292
GNV,20130502,25.06,25.07,24.56,24.65,130529
GNV,20130503,24.63,24.64,24.15,24.38,141591
GNV,20130506,24.49,24.75,24.08,24.19,61355
GNV,20130507,24.11,24.31,23.84,23.94,57898
GNV,20130508,23.01,23.65,23,23.51,192583
GNV,20130509,23.5,23.86,23.49,23.71,70784
GNV,20130510,23.78,24.33,23.78,24.2,47162
GNV,20130513,24.03,24.07,23.6,23.81,48985
GNV,20130514,23.73,24.2,23.73,24.2,47326
GNV,20130515,23.96,24.16,23.83,24.06,130820
GNV,20130516,24.09,24.34,23.84,24.14,99836
GNV,20130517,23.97,24.14,23.8,23.99,96752
GNV,20130521,24.04,24.5,24,24.47,71823
GNV,20130522,24.45,24.97,24.42,24.59,95416

GNV,20130523,24.48,24.93,24.12,24.92,92514
GNV,20130524,24.85,25.04,24.71,24.88,56248
GNV,20130527,24.99,25.09,24.85,25.05,34135
GNV,20130528,24.92,25.09,24.91,25,69335
GNV,20130529,25,25.19,24.93,25.19,85472
GNV,20130530,25.04,25.7,25.04,25.45,84386
GNV,20130531,25.38,25.42,24.84,24.94,71695
GNV,20130603,25.01,25.04,24.73,24.85,32265
GNV,20130604,24.88,25.05,24.83,24.98,28028
GNV,20130605,25,25,24.6,24.67,32444
GNV,20130606,24.7,24.89,24.6,24.7,76073
GNV,20130607,24.7,24.74,24.53,24.71,126136
GNV,20130610,24.77,25.36,24.77,24.93,118781
GNV,20130611,24.73,25,24.7,24.97,42434
GNV,20130612,24.9,24.9,24.04,24.1,86961
GNV,20130613,24.06,24.95,24.03,24.87,57813
GNV,20130614,24.9,24.9,24.41,24.77,29104
GNV,20130617,24.9,24.99,24.76,24.85,34092
GNV,20130618,24.86,25.05,24.47,24.5,34782
GNV,20130619,24.56,24.8,24.27,24.77,32709
GNV,20130620,24.6,24.68,23.64,23.79,84175
GNV,20130621,23.59,23.71,23.26,23.41,88200
GNV,20130624,23.37,23.46,22.61,23.24,43160
GNV,20130625,23.27,23.93,23.26,23.82,90003
GNV,20130626,23.5,24,23.5,23.86,50443
GNV,20130627,23.91,24,23.75,23.93,52259
GNV,20130628,23.85,24,23.85,24,50042
GNV,20130702,24,24.16,23.76,23.96,61088
GNV,20130703,23.95,23.95,23.65,23.79,28258
GNV,20130704,23.54,24,23.54,23.73,18255
GNV,20130705,23.73,24,23.57,24,25639
GNV,20130708,24,24.1,23.8,24.03,59795
GNV,20130709,24,24,23.73,23.93,35469
GNV,20130710,23.93,24.29,23.76,24.24,50463
GNV,20130711,24.31,24.81,24.02,24.68,79798
GNV,20130712,24.74,25.15,24.65,24.83,153076
GNV,20130715,24.78,24.87,24.41,24.51,26902
GNV,20130716,24.5,24.71,24.4,24.5,46769
GNV,20130717,24.49,24.86,24.35,24.83,33128
GNV,20130718,24.81,24.88,24.75,24.78,31117
GNV,20130719,24.75,24.9,24.34,24.65,61568
GNV,20130722,24.7,24.75,24.61,24.69,58178
GNV,20130723,24.75,24.9,24.63,24.79,56137
GNV,20130724,24.8,25.15,24.75,24.95,61176
GNV,20130725,24.78,25.1,24.63,24.76,31468
GNV,20130726,24.7,24.78,24.3,24.45,20443
GNV,20130729,24.38,24.97,24.12,24.79,26449
GNV,20130730,24.78,25,24.54,24.66,22101
GNV,20130731,24.6,24.6,24.26,24.5,25769
GNV,20130801,24.55,24.58,24.25,24.51,19554
GNV,20130802,24.55,24.63,24.4,24.55,42277
GNV,20130806,24.2,24.65,24.2,24.41,26122
GNV,20130807,24.43,24.46,23.62,23.97,43292
GNV,20130808,24.66,24.83,24.18,24.6,82990
GNV,20130809,24.69,24.71,24.18,24.6,118355
GNV,20130812,24.44,24.59,24.15,24.57,46791
GNV,20130813,24.57,24.89,24.55,24.83,84244
GNV,20130814,24.7,25.09,24.7,24.95,105704
GNV,20130815,24.79,24.79,24.17,24.25,142709
GNV,20130816,24.15,24.45,24.15,24.4,60687

GNV,20130819,24.4,24.4,24.27,24.31,22048
GNV,20130820,24.23,24.51,24.19,24.39,63717
GNV,20130821,24.45,24.605,24.27,24.38,88591
GNV,20130822,24.49,24.99,24.33,24.83,98783
GNV,20130823,24.81,24.94,24.49,24.7,74129
GNV,20130826,24.73,24.77,24.51,24.51,35027
GNV,20130827,24.53,24.8,24.45,24.53,57185
GNV,20130828,24.51,24.62,24.3,24.39,51494
GNV,20130829,24.18,24.51,24.18,24.44,18016
GNV,20130830,24.42,24.47,24.32,24.36,16172
GNV,20130903,24.42,24.56,24.2,24.52,49020
GNV,20130904,24.5,24.83,24.5,24.71,34956
GNV,20130905,24.6,25.15,24.6,25.1,77192
GNV,20130906,25.18,25.5,25.16,25.29,48611
GNV,20130909,25.29,25.54,25.26,25.44,35679
GNV,20130910,25.49,25.87,25.42,25.81,117358
GNV,20130911,25.69,25.93,25.66,25.93,42488
GNV,20130912,25.9,26.06,25.88,25.99,69167
GNV,20130913,26.06,26.08,25.95,26.08,33025
GNV,20130916,26.18,26.23,25.96,26.18,42460
GNV,20130917,26.2,26.32,26,26.2,80282
GNV,20130918,26.26,26.42,26.03,26.3,69606
GNV,20130919,26.4,26.4,26.1,26.28,43157
GNV,20130920,26.25,26.55,26.13,26.53,133935
GNV,20130923,26.56,26.75,26.285,26.61,63945
GNV,20130924,26.45,26.99,26.45,26.97,64507
GNV,20130925,26.91,27.31,26.885,27.17,51794
GNV,20130926,26.77,26.96,26.75,26.94,66639
GNV,20130927,26.85,26.92,26.84,26.9,32378
GNV,20130930,26.85,26.93,26.39,26.57,76950
GNV,20131001,26.57,26.93,26.57,26.89,46216
GNV,20131002,26.75,27.29,26.745,27.06,54850
GNV,20131003,27.25,27.36,26.72,27.1,107644
GNV,20131004,27.07,27.65,27.07,27.27,187442
GNV,20131007,27.25,27.4,27.05,27.36,181962
GNV,20131008,27.35,27.47,27.22,27.4,167535
GNV,20131009,27.4,27.89,27.4,27.83,242910
GNV,20131010,27.93,28.06,27.9,28.01,151960
GNV,20131011,28,28.15,28,28.14,84543
GNV,20131015,28.09,28.2,28.05,28.15,50641
GNV,20131016,28.22,28.24,28.03,28.2,120628
GNV,20131017,28.11,28.32,27.76,28.31,75670
GNV,20131018,28.27,28.85,28.15,28.59,143407
GNV,20131021,28.58,29.14,28.44,29.13,152361
GNV,20131022,29.18,30.1,29.09,29.33,199223
GNV,20131023,29.29,29.35,28.69,29.22,170231
GNV,20131024,29.15,29.6,29,29.31,61378
GNV,20131025,29.3,29.54,29.16,29.39,78494
GNV,20131028,29.26,29.6,29,29.43,106094
GNV,20131029,29.44,29.49,29.06,29.34,136235
GNV,20131030,29.31,29.47,29.26,29.47,53867
GNV,20131031,29.39,29.94,29.34,29.84,276881
GNV,20131101,29.84,30,29.84,30,166449
GNV,20131104,29.99,30.17,29.91,30.04,80077
GNV,20131105,30.05,30.11,29.65,30.06,59759
GNV,20131106,30.1,30.11,29.4,29.55,110093
GNV,20131107,29.5,29.91,29.42,29.78,71987
GNV,20131108,29.64,30.16,29.57,29.99,284902
GNV,20131111,30.03,30.13,29.76,30,42346
GNV,20131112,30.03,30.25,29.82,30.15,78768

GNV,20131113,30.11,30.61,30.05,30.59,89590
GNV,20131114,30.72,30.75,30.43,30.47,111910
GNV,20131115,30.5,31,30.22,30.86,202770
GNV,20131118,30.89,31.17,30.85,31.14,263898
GNV,20131119,31.04,31.28,31.04,31.16,105285
GNV,20131120,31.29,31.33,31,31.13,74417
GNV,20131121,31.19,31.32,31.07,31.28,120802
GNV,20131122,31.21,31.65,31.21,31.6,62571
GNV,20131125,31.55,31.94,31.39,31.58,121480
GNV,20131126,31.47,31.47,30.73,30.89,143057
GNV,20131127,30.88,31.6,30.88,31.43,82643
GNV,20131128,31.39,31.5,31.28,31.42,13706
GNV,20131129,31.46,31.63,31.2,31.41,71803
GNV,20131202,31.39,31.69,31.27,31.45,83830
GNV,20131203,31.44,31.44,31.13,31.17,39159
GNV,20131204,31.21,31.39,30.82,31,167116
GNV,20131205,31,31.48,30.98,31.33,115173
GNV,20131206,31.31,31.4,31.07,31.29,28389
GNV,20131209,31.2,31.42,30.78,31.32,60786
GNV,20131210,31.36,31.4,31.06,31.33,125285
GNV,20131211,31.4,31.4,30.84,30.97,54950
GNV,20131212,30.86,30.95,30.37,30.73,66254
GNV,20131213,30.7,31.02,30.68,30.97,33854
GNV,20131216,30.96,31.51,30.89,31.41,110090
GNV,20131217,31.39,31.7,31.24,31.47,72695
GNV,20131218,31.48,31.65,31.29,31.35,75268
GNV,20131219,31.47,31.52,31.27,31.38,55014
GNV,20131220,31.6,32.01,31.43,31.6,208571
GNV,20131223,31.42,32.24,31.42,31.47,43575
GNV,20131224,31.43,32.06,31.43,31.73,17618
GNV,20131227,31.4,31.7,31.28,31.39,24187
GNV,20131230,31.49,31.86,31.3,31.61,46258
GNV,20131231,31.65,31.65,31.41,31.54,17982