<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
AbzaralatePezeshki,d,20030318,000000,100.00,100.00,100.00,100.00,430, 0000
AbzaralatePezeshki,d,20030319,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030325,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030326,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030329,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030330,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030331,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030405,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030406,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030407,000000,100.00,100.00,100.00,100.00,0, 0000
AbzaralatePezeshki,d,20030408,000000,100.10,100.10,100.10,100.10,1500, 0000
AbzaralatePezeshki,d,20030409,000000,100.10,100.10,100.10,100.10,0, 0000
AbzaralatePezeshki,d,20030412,000000,100.28,100.28,100.28,100.28,2309, 0000
AbzaralatePezeshki,d,20030413,000000,100.34,100.34,100.34,100.34,3000, 0000
AbzaralatePezeshki,d,20030414,000000,100.34,100.34,100.34,100.34,0, 0000
AbzaralatePezeshki,d,20030415,000000,100.34,100.34,100.34,100.34,0, 0000
AbzaralatePezeshki,d,20030416,000000,100.34,100.34,100.34,100.34,0, 0000
AbzaralatePezeshki,d,20030419,000000,100.34,100.34,100.34,100.34,0, 0000
AbzaralatePezeshki,d,20030420,000000,100.34,100.34,100.34,100.34,0, 0000
AbzaralatePezeshki,d,20030421,000000,100.34,100.34,100.34,100.34,0, 0000
AbzaralatePezeshki,d,20030422,000000,105.35,105.35,105.35,105.35,3000, 0000
AbzaralatePezeshki,d,20030426,000000,105.35,105.35,105.35,105.35,0, 0000
AbzaralatePezeshki,d,20030427,000000,110.61,110.61,110.61,110.61,5100, 0000
AbzaralatePezeshki,d,20030428,000000,110.61,110.61,110.61,110.61,0, 0000
AbzaralatePezeshki,d,20030429,000000,111.88,111.88,111.88,111.88,3000, 0000
AbzaralatePezeshki,d,20030430,000000,111.88,111.88,111.88,111.88,0, 0000
AbzaralatePezeshki,d,20030503,000000,111.88,111.88,111.88,111.88,0, 0000
AbzaralatePezeshki,d,20030504,000000,115.03,115.03,115.03,115.03,4000, 0000
AbzaralatePezeshki,d,20030505,000000,117.50,117.50,117.50,117.50,10527, 0000
AbzaralatePezeshki,d,20030506,000000,117.50,117.50,117.50,117.50,4013, 0000
AbzaralatePezeshki,d,20030507,000000,117.50,117.50,117.50,117.50,0, 0000
AbzaralatePezeshki,d,20030510,000000,117.50,117.50,117.50,117.50,2997, 0000
AbzaralatePezeshki,d,20030511,000000,117.50,117.50,117.50,117.50,0, 0000
AbzaralatePezeshki,d,20030512,000000,119.34,119.34,119.34,119.34,1455, 0000
AbzaralatePezeshki,d,20030513,000000,119.28,119.28,119.28,119.28,4112, 0000
AbzaralatePezeshki,d,20030514,000000,119.28,119.28,119.28,119.28,0, 0000
AbzaralatePezeshki,d,20030517,000000,119.28,119.28,119.28,119.28,0, 0000
AbzaralatePezeshki,d,20030518,000000,119.28,119.28,119.28,119.28,0, 0000
AbzaralatePezeshki,d,20030520,000000,135.00,135.00,135.00,135.00,2888, 0000
AbzaralatePezeshki,d,20030521,000000,137.50,137.50,137.50,137.50,2558, 0000
AbzaralatePezeshki,d,20030524,000000,141.26,141.26,141.26,141.26,29000, 0000
AbzaralatePezeshki,d,20030525,000000,148.33,148.33,148.33,148.33,225770, 0000
AbzaralatePezeshki,d,20030526,000000,151.25,151.25,151.25,151.25,6000, 0000
AbzaralatePezeshki,d,20030527,000000,158.75,158.75,158.75,158.75,125098, 0000
AbzaralatePezeshki,d,20030528,000000,166.68,166.68,166.68,166.68,103782, 0000
AbzaralatePezeshki,d,20030531,000000,166.24,166.24,166.24,166.24,17598, 0000
AbzaralatePezeshki,d,20030601,000000,162.63,162.63,162.63,162.63,8096, 0000
AbzaralatePezeshki,d,20030602,000000,162.63,162.63,162.63,162.63,0, 0000
AbzaralatePezeshki,d,20030603,000000,162.63,162.63,162.63,162.63,0, 0000
AbzaralatePezeshki,d,20030607,000000,158.80,158.80,158.80,158.80,890, 0000
AbzaralatePezeshki,d,20030608,000000,158.80,158.80,158.80,158.80,0, 0000
AbzaralatePezeshki,d,20030609,000000,156.25,156.25,156.25,156.25,1232, 0000
AbzaralatePezeshki,d,20030610,000000,156.25,156.25,156.25,156.25,0, 0000
AbzaralatePezeshki,d,20030611,000000,150.00,150.00,150.00,150.00,3242, 0000
AbzaralatePezeshki,d,20030614,000000,150.00,150.00,150.00,150.00,2500, 0000
AbzaralatePezeshki,d,20030615,000000,150.00,150.00,150.00,150.00,600, 0000
AbzaralatePezeshki,d,20030616,000000,150.00,150.00,150.00,150.00,102079, 0000
AbzaralatePezeshki,d,20030617,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030618,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030621,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030622,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030623,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030624,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030625,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030628,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030629,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030630,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030701,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030702,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030705,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030706,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030707,000000,150.00,150.00,150.00,150.00,0, 0000
AbzaralatePezeshki,d,20030708,000000,150.00,150.00,150.00,150.00,1000, 0000
AbzaralatePezeshki,d,20030709,000000,152.50,152.50,152.50,152.50,2000, 0000
AbzaralatePezeshki,d,20030712,000000,150.11,150.11,150.11,150.11,12610, 0000
AbzaralatePezeshki,d,20030713,000000,156.25,156.25,156.25,156.25,6490, 0000
AbzaralatePezeshki,d,20030714,000000,164.06,164.06,164.06,164.06,23125, 0000
AbzaralatePezeshki,d,20030715,000000,164.06,164.06,164.06,164.06,0, 0000
AbzaralatePezeshki,d,20030716,000000,172.26,172.26,172.26,172.26,5000, 0000
AbzaralatePezeshki,d,20030719,000000,180.88,180.88,180.88,180.88,6370, 0000
AbzaralatePezeshki,d,20030720,000000,189.91,189.91,189.91,189.91,27930, 0000
AbzaralatePezeshki,d,20030721,000000,189.90,189.90,189.90,189.90,4381, 0000
AbzaralatePezeshki,d,20030722,000000,187.50,187.50,187.50,187.50,2066, 0000
AbzaralatePezeshki,d,20030723,000000,187.50,187.50,187.50,187.50,0, 0000
AbzaralatePezeshki,d,20030726,000000,180.43,180.43,180.43,180.43,508, 0000
AbzaralatePezeshki,d,20030727,000000,180.00,180.00,180.00,180.00,634, 0000
AbzaralatePezeshki,d,20030728,000000,180.00,180.00,180.00,180.00,9607, 0000
AbzaralatePezeshki,d,20030729,000000,179.76,179.76,179.76,179.76,2102, 0000
AbzaralatePezeshki,d,20030730,000000,175.00,175.00,175.00,175.00,5919, 0000
AbzaralatePezeshki,d,20030803,000000,175.00,175.00,175.00,175.00,2655, 0000
AbzaralatePezeshki,d,20030804,000000,175.03,175.03,175.03,175.03,1217, 0000
AbzaralatePezeshki,d,20030805,000000,175.00,175.00,175.00,175.00,6621, 0000
AbzaralatePezeshki,d,20030806,000000,175.03,175.03,175.03,175.03,2212, 0000
AbzaralatePezeshki,d,20030809,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030810,000000,175.03,175.03,175.03,175.03,375, 0000
AbzaralatePezeshki,d,20030811,000000,175.03,175.03,175.03,175.03,2749, 0000
AbzaralatePezeshki,d,20030812,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030813,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030816,000000,175.03,175.03,175.03,175.03,1000, 0000
AbzaralatePezeshki,d,20030817,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030818,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030819,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030820,000000,183.78,183.78,183.78,183.78,7662, 0000
AbzaralatePezeshki,d,20030823,000000,181.25,181.25,181.25,181.25,3440, 0000
AbzaralatePezeshki,d,20030824,000000,183.75,183.75,183.75,183.75,2215, 0000
AbzaralatePezeshki,d,20030825,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030826,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030827,000000,183.78,183.78,183.78,183.78,2200, 0000
AbzaralatePezeshki,d,20030830,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030831,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030901,000000,175.03,175.03,175.03,175.03,2010, 0000
AbzaralatePezeshki,d,20030902,000000,175.03,175.03,175.03,175.03,0, 0000
AbzaralatePezeshki,d,20030903,000000,183.78,183.78,183.78,183.78,50768, 0000
AbzaralatePezeshki,d,20030906,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030907,000000,183.78,183.78,183.78,183.78,13670, 0000
AbzaralatePezeshki,d,20030908,000000,183.78,183.78,183.78,183.78,170, 0000
AbzaralatePezeshki,d,20030909,000000,183.78,183.78,183.78,183.78,1703, 0000
AbzaralatePezeshki,d,20030913,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030914,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030915,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030916,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030917,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030920,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030921,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030922,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030923,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030927,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030928,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030929,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20030930,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031001,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031004,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031005,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031006,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031007,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031008,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031011,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031013,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031014,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031015,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031018,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031019,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031020,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031021,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031022,000000,183.78,183.78,183.78,183.78,0, 0000
AbzaralatePezeshki,d,20031025,000000,185.89,185.89,185.89,185.89,0, 0000
AbzaralatePezeshki,d,20031026,000000,188.12,188.12,188.12,188.12,0, 0000
AbzaralatePezeshki,d,20031027,000000,190.46,190.46,190.46,190.46,0, 0000
AbzaralatePezeshki,d,20031028,000000,192.91,192.91,192.91,192.91,0, 0000
AbzaralatePezeshki,d,20031029,000000,195.49,195.49,195.49,195.49,0, 0000
AbzaralatePezeshki,d,20031101,000000,194.81,194.81,194.81,194.81,0, 0000
AbzaralatePezeshki,d,20031102,000000,192.71,192.71,192.71,192.71,0, 0000
AbzaralatePezeshki,d,20031103,000000,190.57,190.57,190.57,190.57,0, 0000
AbzaralatePezeshki,d,20031104,000000,188.11,188.11,188.11,188.11,0, 0000
AbzaralatePezeshki,d,20031105,000000,187.90,187.90,187.90,187.90,0, 0000
AbzaralatePezeshki,d,20031108,000000,184.98,184.98,184.98,184.98,2000, 0000
AbzaralatePezeshki,d,20031109,000000,186.41,186.41,186.41,186.41,3010, 0000
AbzaralatePezeshki,d,20031110,000000,186.44,186.44,186.44,186.44,0, 0000
AbzaralatePezeshki,d,20031111,000000,186.35,186.35,186.35,186.35,0, 0000
AbzaralatePezeshki,d,20031112,000000,190.14,190.14,190.14,190.14,10010, 0000
AbzaralatePezeshki,d,20031115,000000,195.13,195.13,195.13,195.13,10364, 0000
AbzaralatePezeshki,d,20031117,000000,202.64,202.64,202.64,202.64,15000, 0000
AbzaralatePezeshki,d,20031118,000000,202.64,202.64,202.64,202.64,0, 0000
AbzaralatePezeshki,d,20031119,000000,202.87,202.87,202.87,202.87,460, 0000
AbzaralatePezeshki,d,20031122,000000,205.82,205.82,205.82,205.82,7702, 0000
AbzaralatePezeshki,d,20031123,000000,213.94,213.94,213.94,213.94,92338, 0000
AbzaralatePezeshki,d,20031124,000000,223.60,223.60,223.60,223.60,15395, 0000
AbzaralatePezeshki,d,20031125,000000,224.25,224.25,224.25,224.25,1133, 0000
AbzaralatePezeshki,d,20031129,000000,233.31,233.31,233.31,233.31,31000, 0000
AbzaralatePezeshki,d,20031130,000000,236.95,236.95,236.95,236.95,30659, 0000
AbzaralatePezeshki,d,20031201,000000,236.08,236.08,236.08,236.08,5602, 0000
AbzaralatePezeshki,d,20031202,000000,235.45,235.45,235.45,235.45,1225, 0000
AbzaralatePezeshki,d,20031203,000000,225.94,225.94,225.94,225.94,15301, 0000
AbzaralatePezeshki,d,20031206,000000,225.54,225.54,225.54,225.54,5240, 0000
AbzaralatePezeshki,d,20031207,000000,216.92,216.92,216.92,216.92,17835, 0000
AbzaralatePezeshki,d,20031208,000000,216.87,216.87,216.87,216.87,5996, 0000
AbzaralatePezeshki,d,20031209,000000,216.66,216.66,216.66,216.66,4700, 0000
AbzaralatePezeshki,d,20031210,000000,216.67,216.67,216.67,216.67,2018, 0000
AbzaralatePezeshki,d,20031213,000000,216.67,216.67,216.67,216.67,0, 0000
AbzaralatePezeshki,d,20031214,000000,213.95,213.95,213.95,213.95,5320, 0000
AbzaralatePezeshki,d,20031215,000000,211.59,211.59,211.59,211.59,3670, 0000
AbzaralatePezeshki,d,20031216,000000,205.47,205.47,205.47,205.47,11102, 0000
AbzaralatePezeshki,d,20031217,000000,203.82,203.82,203.82,203.82,13480, 0000
AbzaralatePezeshki,d,20031221,000000,203.82,203.82,203.82,203.82,2239, 0000
AbzaralatePezeshki,d,20031222,000000,207.14,207.14,207.14,207.14,11011, 0000
AbzaralatePezeshki,d,20031223,000000,210.34,210.34,210.34,210.34,5936, 0000
AbzaralatePezeshki,d,20031224,000000,210.97,210.97,210.97,210.97,1163, 0000
AbzaralatePezeshki,d,20031227,000000,219.28,219.28,219.28,219.28,48084, 0000
AbzaralatePezeshki,d,20031228,000000,219.19,219.19,219.19,219.19,11463, 0000
AbzaralatePezeshki,d,20031229,000000,219.17,219.17,219.17,219.17,475, 0000
AbzaralatePezeshki,d,20031230,000000,219.17,219.17,219.17,219.17,0, 0000
AbzaralatePezeshki,d,20031231,000000,215.71,215.71,215.71,215.71,7674, 0000
AbzaralatePezeshki,d,20040103,000000,214.99,214.99,214.99,214.99,4951, 0000
AbzaralatePezeshki,d,20040104,000000,212.02,212.02,212.02,212.02,23702, 0000
AbzaralatePezeshki,d,20040105,000000,210.16,210.16,210.16,210.16,10644, 0000
AbzaralatePezeshki,d,20040106,000000,203.38,203.38,203.38,203.38,21138, 0000
AbzaralatePezeshki,d,20040107,000000,202.82,202.82,202.82,202.82,13942, 0000
AbzaralatePezeshki,d,20040110,000000,203.10,203.10,203.10,203.10,1919, 0000
AbzaralatePezeshki,d,20040111,000000,206.17,206.17,206.17,206.17,25220, 0000
AbzaralatePezeshki,d,20040112,000000,204.94,204.94,204.94,204.94,3010, 0000
AbzaralatePezeshki,d,20040113,000000,203.03,203.03,203.03,203.03,6010, 0000
AbzaralatePezeshki,d,20040114,000000,203.03,203.03,203.03,203.03,1970, 0000
AbzaralatePezeshki,d,20040117,000000,203.03,203.03,203.03,203.03,320, 0000
AbzaralatePezeshki,d,20040118,000000,203.03,203.03,203.03,203.03,0, 0000
AbzaralatePezeshki,d,20040119,000000,206.58,206.58,206.58,206.58,19423, 0000
AbzaralatePezeshki,d,20040120,000000,206.56,206.56,206.56,206.56,1010, 0000
AbzaralatePezeshki,d,20040121,000000,206.56,206.56,206.56,206.56,0, 0000
AbzaralatePezeshki,d,20040124,000000,206.49,206.49,206.49,206.49,1290, 0000
AbzaralatePezeshki,d,20040125,000000,206.28,206.28,206.28,206.28,4166, 0000
AbzaralatePezeshki,d,20040126,000000,205.68,205.68,205.68,205.68,6027, 0000
AbzaralatePezeshki,d,20040127,000000,205.77,205.77,205.77,205.77,6077, 0000
AbzaralatePezeshki,d,20040128,000000,205.63,205.63,205.63,205.63,2966, 0000
AbzaralatePezeshki,d,20040131,000000,205.61,205.61,205.61,205.61,642, 0000
AbzaralatePezeshki,d,20040201,000000,205.52,205.52,205.52,205.52,1310, 0000
AbzaralatePezeshki,d,20040203,000000,205.42,205.42,205.42,205.42,1370, 0000
AbzaralatePezeshki,d,20040204,000000,205.17,205.17,205.17,205.17,3921, 0000
AbzaralatePezeshki,d,20040207,000000,205.08,205.08,205.08,205.08,810, 0000
AbzaralatePezeshki,d,20040208,000000,205.01,205.01,205.01,205.01,1160, 0000
AbzaralatePezeshki,d,20040209,000000,204.91,204.91,204.91,204.91,3083, 0000
AbzaralatePezeshki,d,20040214,000000,204.89,204.89,204.89,204.89,295, 0000
AbzaralatePezeshki,d,20040215,000000,204.77,204.77,204.77,204.77,650, 0000
AbzaralatePezeshki,d,20040216,000000,204.17,204.17,204.17,204.17,2325, 0000
AbzaralatePezeshki,d,20040217,000000,203.59,203.59,203.59,203.59,2065, 0000
AbzaralatePezeshki,d,20040218,000000,203.59,203.59,203.59,203.59,0, 0000
AbzaralatePezeshki,d,20040221,000000,202.64,202.64,202.64,202.64,3010, 0000
AbzaralatePezeshki,d,20040222,000000,202.01,202.01,202.01,202.01,2100, 0000
AbzaralatePezeshki,d,20040223,000000,199.23,199.23,199.23,199.23,14568, 0000
AbzaralatePezeshki,d,20040224,000000,206.51,206.51,206.51,206.51,132535, 0000
AbzaralatePezeshki,d,20040225,000000,206.51,206.51,206.51,206.51,0, 0000
AbzaralatePezeshki,d,20040228,000000,210.55,210.55,210.55,210.55,100, 0000
AbzaralatePezeshki,d,20040229,000000,211.74,211.74,211.74,211.74,12416, 0000
AbzaralatePezeshki,d,20040303,000000,220.09,220.09,220.09,220.09,18308, 0000
AbzaralatePezeshki,d,20040306,000000,228.87,228.87,228.87,228.87,15353, 0000
AbzaralatePezeshki,d,20040307,000000,229.40,229.40,229.40,229.40,21654, 0000
AbzaralatePezeshki,d,20040308,000000,230.59,230.59,230.59,230.59,24088, 0000
AbzaralatePezeshki,d,20040309,000000,229.38,229.38,229.38,229.38,13702, 0000
AbzaralatePezeshki,d,20040310,000000,229.29,229.29,229.29,229.29,1135, 0000
AbzaralatePezeshki,d,20040313,000000,228.66,228.66,228.66,228.66,1410, 0000
AbzaralatePezeshki,d,20040314,000000,228.50,228.50,228.50,228.50,575, 0000
AbzaralatePezeshki,d,20040315,000000,226.69,226.69,226.69,226.69,3297, 0000
AbzaralatePezeshki,d,20040316,000000,224.55,224.55,224.55,224.55,3537, 0000
AbzaralatePezeshki,d,20040317,000000,222.07,222.07,222.07,222.07,5240, 0000
AbzaralatePezeshki,d,20040327,000000,218.63,218.63,218.63,218.63,5801, 0000
AbzaralatePezeshki,d,20040328,000000,218.52,218.52,218.52,218.52,1326, 0000
AbzaralatePezeshki,d,20040329,000000,218.47,218.47,218.47,218.47,519, 0000
AbzaralatePezeshki,d,20040330,000000,218.61,218.61,218.61,218.61,1200, 0000
AbzaralatePezeshki,d,20040403,000000,219.42,219.42,219.42,219.42,3105, 0000
AbzaralatePezeshki,d,20040404,000000,220.98,220.98,220.98,220.98,11622, 0000
AbzaralatePezeshki,d,20040405,000000,225.22,225.22,225.22,225.22,15499, 0000
AbzaralatePezeshki,d,20040406,000000,225.25,225.25,225.25,225.25,1642, 0000
AbzaralatePezeshki,d,20040407,000000,226.94,226.94,226.94,226.94,9566, 0000
AbzaralatePezeshki,d,20040410,000000,228.68,228.68,228.68,228.68,8777, 0000
AbzaralatePezeshki,d,20040412,000000,236.78,236.78,236.78,236.78,25660, 0000
AbzaralatePezeshki,d,20040413,000000,236.37,236.37,236.37,236.37,56884, 0000
AbzaralatePezeshki,d,20040414,000000,230.35,230.35,230.35,230.35,20480, 0000
AbzaralatePezeshki,d,20040417,000000,230.33,230.33,230.33,230.33,2810, 0000
AbzaralatePezeshki,d,20040418,000000,230.05,230.05,230.05,230.05,8201, 0000
AbzaralatePezeshki,d,20040421,000000,229.73,229.73,229.73,229.73,2900, 0000
AbzaralatePezeshki,d,20040424,000000,229.03,229.03,229.03,229.03,5555, 0000
AbzaralatePezeshki,d,20040425,000000,225.60,225.60,225.60,225.60,22203, 0000
AbzaralatePezeshki,d,20040426,000000,225.22,225.22,225.22,225.22,13139, 0000
AbzaralatePezeshki,d,20040427,000000,225.22,225.22,225.22,225.22,760, 0000
AbzaralatePezeshki,d,20040428,000000,224.88,224.88,224.88,224.88,2955, 0000
AbzaralatePezeshki,d,20040501,000000,224.88,224.88,224.88,224.88,63, 0000
AbzaralatePezeshki,d,20040502,000000,224.88,224.88,224.88,224.88,0, 0000
AbzaralatePezeshki,d,20040503,000000,224.88,224.88,224.88,224.88,0, 0000
AbzaralatePezeshki,d,20040504,000000,224.83,224.83,224.83,224.83,7110, 0000
AbzaralatePezeshki,d,20040505,000000,224.83,224.83,224.83,224.83,11657, 0000
AbzaralatePezeshki,d,20040508,000000,224.83,224.83,224.83,224.83,2025, 0000
AbzaralatePezeshki,d,20040509,000000,231.71,231.71,231.71,231.71,2425, 0000
AbzaralatePezeshki,d,20040510,000000,231.71,231.71,231.71,231.71,60, 0000
AbzaralatePezeshki,d,20040511,000000,222.91,222.91,222.91,222.91,22525, 0000
AbzaralatePezeshki,d,20040512,000000,222.89,222.89,222.89,222.89,3310, 0000
AbzaralatePezeshki,d,20040515,000000,222.86,222.86,222.86,222.86,9278, 0000
AbzaralatePezeshki,d,20040516,000000,222.20,222.20,222.20,222.20,7910, 0000
AbzaralatePezeshki,d,20040517,000000,222.20,222.20,222.20,222.20,0, 0000
AbzaralatePezeshki,d,20040518,000000,221.83,221.83,221.83,221.83,3484, 0000
AbzaralatePezeshki,d,20040519,000000,220.54,220.54,220.54,220.54,8626, 0000
AbzaralatePezeshki,d,20040522,000000,219.22,219.22,219.22,219.22,13370, 0000
AbzaralatePezeshki,d,20040523,000000,220.72,220.72,220.72,220.72,8796, 0000
AbzaralatePezeshki,d,20040524,000000,220.31,220.31,220.31,220.31,5529, 0000
AbzaralatePezeshki,d,20040525,000000,224.96,224.96,224.96,224.96,21689, 0000
AbzaralatePezeshki,d,20040526,000000,228.65,228.65,228.65,228.65,8630, 0000
AbzaralatePezeshki,d,20040529,000000,231.64,231.64,231.64,231.64,6910, 0000
AbzaralatePezeshki,d,20040530,000000,240.31,240.31,240.31,240.31,175554, 0000
AbzaralatePezeshki,d,20040531,000000,238.92,238.92,238.92,238.92,8838, 0000
AbzaralatePezeshki,d,20040601,000000,238.63,238.63,238.63,238.63,1692, 0000
AbzaralatePezeshki,d,20040602,000000,234.96,234.96,234.96,234.96,10182, 0000
AbzaralatePezeshki,d,20040605,000000,233.97,233.97,233.97,233.97,10225, 0000
AbzaralatePezeshki,d,20040606,000000,233.92,233.92,233.92,233.92,7160, 0000
AbzaralatePezeshki,d,20040607,000000,233.92,233.92,233.92,233.92,0, 0000
AbzaralatePezeshki,d,20040608,000000,233.81,233.81,233.81,233.81,297, 0000
AbzaralatePezeshki,d,20040609,000000,233.30,233.30,233.30,233.30,1410, 0000
AbzaralatePezeshki,d,20040612,000000,232.84,232.84,232.84,232.84,1010, 0000
AbzaralatePezeshki,d,20040613,000000,232.38,232.38,232.38,232.38,1010, 0000
AbzaralatePezeshki,d,20040614,000000,232.38,232.38,232.38,232.38,0, 0000
AbzaralatePezeshki,d,20040615,000000,223.79,223.79,223.79,223.79,61568, 0000
AbzaralatePezeshki,d,20040616,000000,224.57,224.57,224.57,224.57,6463, 0000
AbzaralatePezeshki,d,20040619,000000,224.32,224.32,224.32,224.32,2218, 0000
AbzaralatePezeshki,d,20040620,000000,217.40,217.40,217.40,217.40,22843, 0000
AbzaralatePezeshki,d,20040621,000000,217.98,217.98,217.98,217.98,16224, 0000
AbzaralatePezeshki,d,20040622,000000,218.26,218.26,218.26,218.26,15902, 0000
AbzaralatePezeshki,d,20040703,000000,226.07,226.07,226.07,226.07,14719, 0000
AbzaralatePezeshki,d,20040704,000000,218.12,218.12,218.12,218.12,55006, 0000
AbzaralatePezeshki,d,20040705,000000,218.16,218.16,218.16,218.16,4916, 0000
AbzaralatePezeshki,d,20040706,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040707,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040710,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040711,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040712,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040713,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040714,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040717,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040718,000000,218.16,218.16,218.16,218.16,0, 0000
AbzaralatePezeshki,d,20040719,000000,203.14,203.14,203.14,203.14,1000, 0000
AbzaralatePezeshki,d,20040720,000000,201.92,201.92,201.92,201.92,3828, 0000
AbzaralatePezeshki,d,20040724,000000,200.17,200.17,200.17,200.17,5568, 0000
AbzaralatePezeshki,d,20040725,000000,197.84,197.84,197.84,197.84,6345, 0000
AbzaralatePezeshki,d,20040726,000000,197.82,197.82,197.82,197.82,20, 0000
AbzaralatePezeshki,d,20040727,000000,190.86,190.86,190.86,190.86,40126, 0000
AbzaralatePezeshki,d,20040728,000000,193.07,193.07,193.07,193.07,30855, 0000
AbzaralatePezeshki,d,20040731,000000,192.08,192.08,192.08,192.08,42543, 0000
AbzaralatePezeshki,d,20040801,000000,192.15,192.15,192.15,192.15,12560, 0000
AbzaralatePezeshki,d,20040802,000000,193.35,193.35,193.35,193.35,11704, 0000
AbzaralatePezeshki,d,20040803,000000,193.49,193.49,193.49,193.49,10110, 0000
AbzaralatePezeshki,d,20040804,000000,193.88,193.88,193.88,193.88,29059, 0000
AbzaralatePezeshki,d,20040807,000000,193.86,193.86,193.86,193.86,3269, 0000
AbzaralatePezeshki,d,20040808,000000,193.83,193.83,193.83,193.83,175, 0000
AbzaralatePezeshki,d,20040809,000000,192.70,192.70,192.70,192.70,10010, 0000
AbzaralatePezeshki,d,20040810,000000,192.06,192.06,192.06,192.06,11664, 0000
AbzaralatePezeshki,d,20040811,000000,191.09,191.09,191.09,191.09,10160, 0000
AbzaralatePezeshki,d,20040814,000000,190.68,190.68,190.68,190.68,2150, 0000
AbzaralatePezeshki,d,20040815,000000,190.68,190.68,190.68,190.68,0, 0000
AbzaralatePezeshki,d,20040816,000000,190.68,190.68,190.68,190.68,0, 0000
AbzaralatePezeshki,d,20040817,000000,190.68,190.68,190.68,190.68,0, 0000
AbzaralatePezeshki,d,20040818,000000,183.83,183.83,183.83,183.83,40000, 0000
AbzaralatePezeshki,d,20040821,000000,183.83,183.83,183.83,183.83,23420, 0000
AbzaralatePezeshki,d,20040822,000000,184.02,184.02,184.02,184.02,25411, 0000
AbzaralatePezeshki,d,20040823,000000,179.59,179.59,179.59,179.59,18334, 0000
AbzaralatePezeshki,d,20040824,000000,179.59,179.59,179.59,179.59,5653, 0000
AbzaralatePezeshki,d,20040825,000000,179.66,179.66,179.66,179.66,3295, 0000
AbzaralatePezeshki,d,20040828,000000,179.66,179.66,179.66,179.66,0, 0000
AbzaralatePezeshki,d,20040829,000000,180.24,180.24,180.24,180.24,1985, 0000
AbzaralatePezeshki,d,20040831,000000,180.54,180.54,180.54,180.54,1010, 0000
AbzaralatePezeshki,d,20040901,000000,182.03,182.03,182.03,182.03,5056, 0000
AbzaralatePezeshki,d,20040904,000000,183.39,183.39,183.39,183.39,4248, 0000
AbzaralatePezeshki,d,20040905,000000,183.76,183.76,183.76,183.76,1180, 0000
AbzaralatePezeshki,d,20040906,000000,184.15,184.15,184.15,184.15,1290, 0000
AbzaralatePezeshki,d,20040907,000000,190.68,190.68,190.68,190.68,20570, 0000
AbzaralatePezeshki,d,20040908,000000,197.43,197.43,197.43,197.43,30330, 0000
AbzaralatePezeshki,d,20040911,000000,163.14,163.14,163.14,163.14,2823, 0000
AbzaralatePezeshki,d,20040912,000000,163.14,163.14,163.14,163.14,5510, 0000
AbzaralatePezeshki,d,20040914,000000,162.72,162.72,162.72,162.72,3918, 0000
AbzaralatePezeshki,d,20040915,000000,166.15,166.15,166.15,166.15,16925, 0000
AbzaralatePezeshki,d,20040918,000000,166.88,166.88,166.88,166.88,270, 0000
AbzaralatePezeshki,d,20040919,000000,166.67,166.67,166.67,166.67,7214, 0000
AbzaralatePezeshki,d,20040920,000000,166.65,166.65,166.65,166.65,4660, 0000
AbzaralatePezeshki,d,20040921,000000,166.09,166.09,166.09,166.09,8895, 0000
AbzaralatePezeshki,d,20040922,000000,169.59,169.59,169.59,169.59,32113, 0000
AbzaralatePezeshki,d,20040925,000000,169.56,169.56,169.56,169.56,32298, 0000
AbzaralatePezeshki,d,20040926,000000,169.49,169.49,169.49,169.49,5010, 0000
AbzaralatePezeshki,d,20040927,000000,169.40,169.40,169.40,169.40,4286, 0000
AbzaralatePezeshki,d,20040928,000000,169.19,169.19,169.19,169.19,1240, 0000
AbzaralatePezeshki,d,20040929,000000,168.90,168.90,168.90,168.90,39564, 0000
AbzaralatePezeshki,d,20041002,000000,171.64,171.64,171.64,171.64,17010, 0000
AbzaralatePezeshki,d,20041003,000000,171.66,171.66,171.66,171.66,1310, 0000
AbzaralatePezeshki,d,20041004,000000,179.13,179.13,179.13,179.13,48122, 0000
AbzaralatePezeshki,d,20041005,000000,179.13,179.13,179.13,179.13,3392, 0000
AbzaralatePezeshki,d,20041006,000000,187.05,187.05,187.05,187.05,39074, 0000
AbzaralatePezeshki,d,20041009,000000,195.39,195.39,195.39,195.39,26009, 0000
AbzaralatePezeshki,d,20041010,000000,196.85,196.85,196.85,196.85,1510, 0000
AbzaralatePezeshki,d,20041011,000000,206.67,206.67,206.67,206.67,28170, 0000
AbzaralatePezeshki,d,20041012,000000,216.99,216.99,216.99,216.99,52600, 0000
AbzaralatePezeshki,d,20041013,000000,216.85,216.85,216.85,216.85,102516, 0000
AbzaralatePezeshki,d,20041016,000000,211.64,211.64,211.64,211.64,27929, 0000
AbzaralatePezeshki,d,20041017,000000,211.04,211.04,211.04,211.04,20357, 0000
AbzaralatePezeshki,d,20041018,000000,210.97,210.97,210.97,210.97,13255, 0000
AbzaralatePezeshki,d,20041019,000000,210.97,210.97,210.97,210.97,0, 0000
AbzaralatePezeshki,d,20041020,000000,211.12,211.12,211.12,211.12,0, 0000
AbzaralatePezeshki,d,20041023,000000,211.01,211.01,211.01,211.01,0, 0000
AbzaralatePezeshki,d,20041024,000000,212.07,212.07,212.07,212.07,0, 0000
AbzaralatePezeshki,d,20041025,000000,211.06,211.06,211.06,211.06,0, 0000
AbzaralatePezeshki,d,20041026,000000,211.20,211.20,211.20,211.20,0, 0000
AbzaralatePezeshki,d,20041027,000000,211.69,211.69,211.69,211.69,0, 0000
AbzaralatePezeshki,d,20041030,000000,203.64,203.64,203.64,203.64,65000, 0000
AbzaralatePezeshki,d,20041031,000000,195.07,195.07,195.07,195.07,17934, 0000
AbzaralatePezeshki,d,20041101,000000,194.47,194.47,194.47,194.47,16355, 0000
AbzaralatePezeshki,d,20041102,000000,194.47,194.47,194.47,194.47,0, 0000
AbzaralatePezeshki,d,20041103,000000,194.47,194.47,194.47,194.47,0, 0000
AbzaralatePezeshki,d,20041106,000000,195.49,195.49,195.49,195.49,9215, 0000
AbzaralatePezeshki,d,20041107,000000,196.60,196.60,196.60,196.60,17803, 0000
AbzaralatePezeshki,d,20041108,000000,198.42,198.42,198.42,198.42,14863, 0000
AbzaralatePezeshki,d,20041109,000000,199.38,199.38,199.38,199.38,25725, 0000
AbzaralatePezeshki,d,20041110,000000,202.19,202.19,202.19,202.19,31213, 0000
AbzaralatePezeshki,d,20041113,000000,200.14,200.14,200.14,200.14,8147, 0000
AbzaralatePezeshki,d,20041115,000000,201.36,201.36,201.36,201.36,17823, 0000
AbzaralatePezeshki,d,20041116,000000,196.21,196.21,196.21,196.21,17510, 0000
AbzaralatePezeshki,d,20041117,000000,192.57,192.57,192.57,192.57,11060, 0000
AbzaralatePezeshki,d,20041120,000000,191.02,191.02,191.02,191.02,8488, 0000
AbzaralatePezeshki,d,20041121,000000,189.56,189.56,189.56,189.56,5850, 0000
AbzaralatePezeshki,d,20041122,000000,188.10,188.10,188.10,188.10,10168, 0000
AbzaralatePezeshki,d,20041123,000000,188.19,188.19,188.19,188.19,1460, 0000
AbzaralatePezeshki,d,20041124,000000,187.43,187.43,187.43,187.43,5010, 0000
AbzaralatePezeshki,d,20041127,000000,186.66,186.66,186.66,186.66,29767, 0000
AbzaralatePezeshki,d,20041128,000000,188.72,188.72,188.72,188.72,5205, 0000
AbzaralatePezeshki,d,20041129,000000,190.10,190.10,190.10,190.10,2010, 0000
AbzaralatePezeshki,d,20041130,000000,196.68,196.68,196.68,196.68,15010, 0000
AbzaralatePezeshki,d,20041201,000000,206.49,206.49,206.49,206.49,35413, 0000
AbzaralatePezeshki,d,20041204,000000,214.10,214.10,214.10,214.10,35360, 0000
AbzaralatePezeshki,d,20041205,000000,210.90,210.90,210.90,210.90,9221, 0000
AbzaralatePezeshki,d,20041206,000000,210.16,210.16,210.16,210.16,4342, 0000
AbzaralatePezeshki,d,20041207,000000,207.93,207.93,207.93,207.93,9617, 0000
AbzaralatePezeshki,d,20041211,000000,208.64,208.64,208.64,208.64,4230, 0000
AbzaralatePezeshki,d,20041212,000000,216.57,216.57,216.57,216.57,29149, 0000
AbzaralatePezeshki,d,20041213,000000,217.77,217.77,217.77,217.77,10920, 0000
AbzaralatePezeshki,d,20041215,000000,217.83,217.83,217.83,217.83,0, 0000
AbzaralatePezeshki,d,20041218,000000,217.86,217.86,217.86,217.86,0, 0000
AbzaralatePezeshki,d,20041219,000000,217.86,217.86,217.86,217.86,0, 0000
AbzaralatePezeshki,d,20041220,000000,216.98,216.98,216.98,216.98,0, 0000
AbzaralatePezeshki,d,20041221,000000,216.97,216.97,216.97,216.97,0, 0000
AbzaralatePezeshki,d,20041222,000000,216.94,216.94,216.94,216.94,0, 0000
AbzaralatePezeshki,d,20041225,000000,215.89,215.89,215.89,215.89,0, 0000
AbzaralatePezeshki,d,20041226,000000,215.89,215.89,215.89,215.89,0, 0000
AbzaralatePezeshki,d,20041227,000000,214.60,214.60,214.60,214.60,0, 0000
AbzaralatePezeshki,d,20041228,000000,214.60,214.60,214.60,214.60,0, 0000
AbzaralatePezeshki,d,20041229,000000,215.61,215.61,215.61,215.61,0, 0000
AbzaralatePezeshki,d,20050124,000000,197.40,197.40,197.40,197.40,3010, 0000
AbzaralatePezeshki,d,20050125,000000,188.66,188.66,188.66,188.66,29166, 0000
AbzaralatePezeshki,d,20050126,000000,181.27,181.27,181.27,181.27,24385, 0000
AbzaralatePezeshki,d,20050130,000000,176.26,176.26,176.26,176.26,12622, 0000
AbzaralatePezeshki,d,20050131,000000,176.52,176.52,176.52,176.52,1745, 0000
AbzaralatePezeshki,d,20050201,000000,176.67,176.67,176.67,176.67,583, 0000
AbzaralatePezeshki,d,20050202,000000,176.85,176.85,176.85,176.85,2010, 0000
AbzaralatePezeshki,d,20050205,000000,176.76,176.76,176.76,176.76,1560, 0000
AbzaralatePezeshki,d,20050216,000000,168.42,168.42,168.42,168.42,3514, 0000
AbzaralatePezeshki,d,20050221,000000,168.42,168.42,168.42,168.42,0, 0000
AbzaralatePezeshki,d,20050222,000000,163.31,163.31,163.31,163.31,16897, 0000
AbzaralatePezeshki,d,20050223,000000,163.31,163.31,163.31,163.31,0, 0000
AbzaralatePezeshki,d,20050226,000000,162.95,162.95,162.95,162.95,17863, 0000
AbzaralatePezeshki,d,20050227,000000,162.95,162.95,162.95,162.95,0, 0000
AbzaralatePezeshki,d,20050228,000000,162.95,162.95,162.95,162.95,0, 0000
AbzaralatePezeshki,d,20050301,000000,169.90,169.90,169.90,169.90,26697, 0000
AbzaralatePezeshki,d,20050302,000000,169.90,169.90,169.90,169.90,6810, 0000
AbzaralatePezeshki,d,20050305,000000,169.90,169.90,169.90,169.90,0, 0000
AbzaralatePezeshki,d,20050306,000000,169.41,169.41,169.41,169.41,3010, 0000
AbzaralatePezeshki,d,20050307,000000,168.87,168.87,168.87,168.87,19571, 0000
AbzaralatePezeshki,d,20050308,000000,167.35,167.35,167.35,167.35,193785, 0000
AbzaralatePezeshki,d,20050309,000000,166.85,166.85,166.85,166.85,12324, 0000
AbzaralatePezeshki,d,20050312,000000,167.53,167.53,167.53,167.53,1890, 0000
AbzaralatePezeshki,d,20050313,000000,167.53,167.53,167.53,167.53,3992, 0000
AbzaralatePezeshki,d,20050314,000000,167.39,167.39,167.39,167.39,10018, 0000
AbzaralatePezeshki,d,20050327,000000,166.99,166.99,166.99,166.99,519, 0000
AbzaralatePezeshki,d,20050328,000000,167.21,167.21,167.21,167.21,1481, 0000
AbzaralatePezeshki,d,20050329,000000,167.48,167.48,167.48,167.48,7071, 0000
AbzaralatePezeshki,d,20050330,000000,168.65,168.65,168.65,168.65,7902, 0000
AbzaralatePezeshki,d,20050403,000000,168.60,168.60,168.60,168.60,0, 0000
AbzaralatePezeshki,d,20050404,000000,168.60,168.60,168.60,168.60,10993, 0000
AbzaralatePezeshki,d,20050405,000000,169.05,169.05,169.05,169.05,9379, 0000
AbzaralatePezeshki,d,20050406,000000,169.36,169.36,169.36,169.36,3757, 0000
AbzaralatePezeshki,d,20050410,000000,169.36,169.36,169.36,169.36,0, 0000
AbzaralatePezeshki,d,20050411,000000,169.36,169.36,169.36,169.36,0, 0000
AbzaralatePezeshki,d,20050412,000000,170.80,170.80,170.80,170.80,535010, 0000
AbzaralatePezeshki,d,20050413,000000,170.80,170.80,170.80,170.80,533160, 0000
AbzaralatePezeshki,d,20050416,000000,172.45,172.45,172.45,172.45,10010, 0000
AbzaralatePezeshki,d,20050417,000000,179.89,179.89,179.89,179.89,66771, 0000
AbzaralatePezeshki,d,20050418,000000,179.62,179.62,179.62,179.62,22534, 0000
AbzaralatePezeshki,d,20050419,000000,178.68,178.68,178.68,178.68,15100, 0000
AbzaralatePezeshki,d,20050420,000000,178.64,178.64,178.64,178.64,8443, 0000
AbzaralatePezeshki,d,20050423,000000,178.86,178.86,178.86,178.86,9850, 0000
AbzaralatePezeshki,d,20050424,000000,178.82,178.82,178.82,178.82,18248, 0000
AbzaralatePezeshki,d,20050425,000000,171.78,171.78,171.78,171.78,61664, 0000
AbzaralatePezeshki,d,20050427,000000,171.83,171.83,171.83,171.83,624, 0000
AbzaralatePezeshki,d,20050430,000000,179.26,179.26,179.26,179.26,73111, 0000
AbzaralatePezeshki,d,20050501,000000,186.61,186.61,186.61,186.61,60612, 0000
AbzaralatePezeshki,d,20050502,000000,187.33,187.33,187.33,187.33,19758, 0000
AbzaralatePezeshki,d,20050503,000000,191.77,191.77,191.77,191.77,96868, 0000
AbzaralatePezeshki,d,20050504,000000,191.86,191.86,191.86,191.86,154340, 0000
AbzaralatePezeshki,d,20050507,000000,191.00,191.00,191.00,191.00,359470, 0000
AbzaralatePezeshki,d,20050508,000000,190.91,190.91,190.91,190.91,4539, 0000
AbzaralatePezeshki,d,20050509,000000,190.73,190.73,190.73,190.73,5674, 0000
AbzaralatePezeshki,d,20050510,000000,189.12,189.12,189.12,189.12,20174, 0000
AbzaralatePezeshki,d,20050511,000000,187.06,187.06,187.06,187.06,23326, 0000
AbzaralatePezeshki,d,20050514,000000,184.33,184.33,184.33,184.33,16625, 0000
AbzaralatePezeshki,d,20050515,000000,184.28,184.28,184.28,184.28,337, 0000
AbzaralatePezeshki,d,20050516,000000,181.91,181.91,181.91,181.91,22692, 0000
AbzaralatePezeshki,d,20050517,000000,182.94,182.94,182.94,182.94,35520, 0000
AbzaralatePezeshki,d,20050518,000000,181.46,181.46,181.46,181.46,19136, 0000
AbzaralatePezeshki,d,20050521,000000,183.34,183.34,183.34,183.34,12995, 0000
AbzaralatePezeshki,d,20050522,000000,191.36,191.36,191.36,191.36,61070, 0000
AbzaralatePezeshki,d,20050523,000000,199.79,199.79,199.79,199.79,62507, 0000
AbzaralatePezeshki,d,20050524,000000,208.57,208.57,208.57,208.57,1316506, 0000
AbzaralatePezeshki,d,20050525,000000,205.34,205.34,205.34,205.34,69702, 0000
AbzaralatePezeshki,d,20050528,000000,214.39,214.39,214.39,214.39,138980, 0000
AbzaralatePezeshki,d,20050529,000000,215.42,215.42,215.42,215.42,101454, 0000
AbzaralatePezeshki,d,20050530,000000,207.85,207.85,207.85,207.85,74357, 0000
AbzaralatePezeshki,d,20050531,000000,201.00,201.00,201.00,201.00,50468, 0000
AbzaralatePezeshki,d,20050601,000000,199.74,199.74,199.74,199.74,117464, 0000
AbzaralatePezeshki,d,20050606,000000,199.74,199.74,198.40,198.40,80543, 0000
AbzaralatePezeshki,d,20050607,000000,198.40,199.16,198.40,199.16,17579, 0000
AbzaralatePezeshki,d,20050608,000000,199.16,199.16,198.44,198.44,56485, 0000
AbzaralatePezeshki,d,20050611,000000,198.44,198.44,194.77,194.77,25912, 0000
AbzaralatePezeshki,d,20050612,000000,192.80,192.80,186.25,186.25,100471, 0000
AbzaralatePezeshki,d,20050613,000000,182.80,182.80,182.80,182.80,103415, 0000
AbzaralatePezeshki,d,20050614,000000,184.82,184.82,184.82,184.82,70594, 0000
AbzaralatePezeshki,d,20050615,000000,191.14,191.14,191.14,191.14,49336, 0000
AbzaralatePezeshki,d,20050618,000000,194.41,194.41,194.32,194.32,83331, 0000
AbzaralatePezeshki,d,20050619,000000,193.96,193.96,192.84,192.84,7689, 0000
AbzaralatePezeshki,d,20050620,000000,191.59,191.59,189.30,189.30,26147, 0000
AbzaralatePezeshki,d,20050621,000000,189.30,189.30,188.00,188.41,68768, 0000
AbzaralatePezeshki,d,20050622,000000,190.87,194.77,190.87,194.77,62623, 0000
AbzaralatePezeshki,d,20050625,000000,194.54,194.54,194.50,194.50,1280, 0000
AbzaralatePezeshki,d,20050626,000000,194.50,194.50,185.94,185.94,188964, 0000
AbzaralatePezeshki,d,20050627,000000,185.94,189.12,185.94,189.12,29489, 0000
AbzaralatePezeshki,d,20050628,000000,187.78,188.09,187.78,188.05,17942, 0000
AbzaralatePezeshki,d,20050629,000000,188.05,188.27,185.81,185.81,52056, 0000
AbzaralatePezeshki,d,20050702,000000,185.81,185.81,180.52,180.52,59600, 0000
AbzaralatePezeshki,d,20050703,000000,180.52,180.52,173.71,173.71,43992, 0000
AbzaralatePezeshki,d,20050704,000000,173.71,174.20,173.71,174.20,5370, 0000
AbzaralatePezeshki,d,20050705,000000,174.69,174.74,174.69,174.74,3430, 0000
AbzaralatePezeshki,d,20050706,000000,174.74,182.31,174.74,182.18,99285, 0000
AbzaralatePezeshki,d,20050709,000000,182.18,182.18,179.71,179.71,33999, 0000
AbzaralatePezeshki,d,20050711,000000,179.71,184.01,179.71,184.01,31423, 0000
AbzaralatePezeshki,d,20050712,000000,184.69,185.54,184.69,185.54,37543, 0000
AbzaralatePezeshki,d,20050713,000000,185.54,185.54,182.80,182.80,28136, 0000
AbzaralatePezeshki,d,20050716,000000,182.80,182.80,182.80,182.80,3847, 0000
AbzaralatePezeshki,d,20050717,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050718,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050719,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050720,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050723,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050724,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050725,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050726,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050727,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050730,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050731,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050801,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050802,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050803,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050806,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050807,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050808,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050809,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050810,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050813,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050814,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050815,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050816,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050817,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050820,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050821,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050822,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050823,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050824,000000,182.80,182.80,182.80,182.80,0, 0000
AbzaralatePezeshki,d,20050827,000000,182.80,182.80,172.63,172.63,19520, 0000
AbzaralatePezeshki,d,20050828,000000,172.63,172.63,166.63,166.63,67659, 0000
AbzaralatePezeshki,d,20050829,000000,166.63,166.63,164.25,164.25,15635, 0000
AbzaralatePezeshki,d,20050830,000000,164.25,164.25,163.72,163.72,5848, 0000
AbzaralatePezeshki,d,20050831,000000,163.72,163.72,163.67,163.67,2691, 0000
AbzaralatePezeshki,d,20050903,000000,163.67,163.67,160.80,160.80,138330, 0000
AbzaralatePezeshki,d,20050904,000000,160.80,160.80,159.33,159.33,11904, 0000
AbzaralatePezeshki,d,20050905,000000,158.83,158.83,156.37,156.37,21289, 0000
AbzaralatePezeshki,d,20050906,000000,156.37,156.37,155.97,155.97,5539, 0000
AbzaralatePezeshki,d,20050907,000000,155.97,155.97,155.11,155.11,11236, 0000
AbzaralatePezeshki,d,20050910,000000,155.11,155.11,154.22,154.22,14316, 0000
AbzaralatePezeshki,d,20050911,000000,154.22,154.26,153.23,153.23,15237, 0000
AbzaralatePezeshki,d,20050912,000000,153.23,153.28,153.19,153.28,13572, 0000
AbzaralatePezeshki,d,20050913,000000,153.28,158.61,153.28,158.61,69554, 0000
AbzaralatePezeshki,d,20050914,000000,158.61,164.08,158.61,164.08,52383, 0000
AbzaralatePezeshki,d,20050917,000000,164.08,164.08,163.49,163.49,10215, 0000
AbzaralatePezeshki,d,20050918,000000,162.60,162.60,160.09,160.09,22969, 0000
AbzaralatePezeshki,d,20050919,000000,160.09,160.09,159.73,159.73,13455, 0000
AbzaralatePezeshki,d,20050921,000000,159.46,159.46,157.53,157.53,289984, 0000
AbzaralatePezeshki,d,20050924,000000,157.53,158.56,157.53,158.56,11107, 0000
AbzaralatePezeshki,d,20050925,000000,158.56,158.56,154.40,154.40,60251, 0000
AbzaralatePezeshki,d,20050926,000000,154.40,154.40,148.17,148.17,92652, 0000
AbzaralatePezeshki,d,20050927,000000,148.17,148.17,143.11,143.11,35590, 0000
AbzaralatePezeshki,d,20050928,000000,143.11,144.49,143.06,144.49,14094, 0000
AbzaralatePezeshki,d,20051001,000000,144.49,146.47,144.49,146.47,21672, 0000
AbzaralatePezeshki,d,20051002,000000,146.47,151.66,146.47,151.66,53344, 0000
AbzaralatePezeshki,d,20051003,000000,151.66,151.66,151.66,151.66,29959, 0000
AbzaralatePezeshki,d,20051004,000000,151.66,151.66,149.60,149.60,21548, 0000
AbzaralatePezeshki,d,20051005,000000,149.60,152.16,149.60,152.16,27739, 0000
AbzaralatePezeshki,d,20051008,000000,152.16,154.22,152.16,154.22,32010, 0000
AbzaralatePezeshki,d,20051009,000000,154.22,154.35,152.69,152.69,28791, 0000
AbzaralatePezeshki,d,20051010,000000,152.69,152.69,152.56,152.56,5439, 0000
AbzaralatePezeshki,d,20051011,000000,152.56,152.56,146.15,146.15,51952, 0000
AbzaralatePezeshki,d,20051012,000000,146.15,146.15,146.06,146.06,8516, 0000
AbzaralatePezeshki,d,20051015,000000,146.06,146.06,145.88,145.88,4928, 0000
AbzaralatePezeshki,d,20051016,000000,145.88,145.88,145.35,145.35,9774, 0000
AbzaralatePezeshki,d,20051017,000000,145.35,145.35,144.63,144.63,9445, 0000
AbzaralatePezeshki,d,20051018,000000,144.63,144.63,143.51,143.51,9765, 0000
AbzaralatePezeshki,d,20051019,000000,143.51,143.51,141.94,141.94,12533, 0000
AbzaralatePezeshki,d,20051022,000000,141.94,141.94,140.51,140.51,27736, 0000
AbzaralatePezeshki,d,20051023,000000,140.51,140.51,140.51,140.51,327, 0000
AbzaralatePezeshki,d,20051024,000000,140.51,140.51,140.42,140.42,7312, 0000
AbzaralatePezeshki,d,20051026,000000,140.42,140.42,139.39,139.39,10010, 0000
AbzaralatePezeshki,d,20051029,000000,139.39,139.39,137.91,137.91,16010, 0000
AbzaralatePezeshki,d,20051030,000000,137.91,137.91,136.25,136.25,12716, 0000
AbzaralatePezeshki,d,20051031,000000,136.25,136.25,133.11,133.11,57405, 0000
AbzaralatePezeshki,d,20051101,000000,133.11,133.11,132.80,132.80,2510, 0000
AbzaralatePezeshki,d,20051102,000000,132.80,132.80,127.33,127.33,69000, 0000
AbzaralatePezeshki,d,20051105,000000,127.33,127.33,127.33,127.33,12010, 0000
AbzaralatePezeshki,d,20051106,000000,127.33,128.72,127.29,128.72,37494, 0000
AbzaralatePezeshki,d,20051107,000000,128.72,129.17,128.72,129.17,5555, 0000
AbzaralatePezeshki,d,20051108,000000,128.99,128.99,126.30,126.30,9042137, 0000
AbzaralatePezeshki,d,20051109,000000,126.30,126.30,126.12,126.12,1968, 0000
AbzaralatePezeshki,d,20051112,000000,126.12,126.12,125.99,125.99,31910, 0000
AbzaralatePezeshki,d,20051113,000000,125.99,126.44,125.99,126.44,7417, 0000
AbzaralatePezeshki,d,20051114,000000,126.44,126.44,126.39,126.39,800, 0000
AbzaralatePezeshki,d,20051115,000000,126.39,126.39,126.35,126.35,4714, 0000
AbzaralatePezeshki,d,20051116,000000,126.35,126.35,126.26,126.26,5491, 0000
AbzaralatePezeshki,d,20051119,000000,126.26,126.26,126.26,126.26,12196, 0000
AbzaralatePezeshki,d,20051120,000000,126.26,126.26,126.08,126.08,3528, 0000
AbzaralatePezeshki,d,20051121,000000,126.08,126.08,125.27,125.27,23455, 0000
AbzaralatePezeshki,d,20051122,000000,125.18,127.02,124.82,127.02,47173, 0000
AbzaralatePezeshki,d,20051123,000000,128.86,130.56,128.86,130.56,55455, 0000
AbzaralatePezeshki,d,20051126,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051127,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051129,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051130,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051203,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051204,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051205,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051206,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051210,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051211,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051212,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051213,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051214,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051217,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051218,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051219,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051220,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051221,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051224,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051225,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051226,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051227,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051228,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20051231,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060101,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060102,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060103,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060104,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060107,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060108,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060109,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060110,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060114,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060115,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060116,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060117,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060118,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060121,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060122,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060123,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060124,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060125,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060128,000000,130.56,130.56,130.56,130.56,0, 0000
AbzaralatePezeshki,d,20060129,000000,130.56,130.56,120.75,120.75,32553, 0000
AbzaralatePezeshki,d,20060130,000000,120.75,120.75,118.69,118.69,33388, 0000
AbzaralatePezeshki,d,20060131,000000,118.69,118.69,116.62,116.62,21987, 0000
AbzaralatePezeshki,d,20060201,000000,115.10,115.10,113.94,113.94,24974, 0000
AbzaralatePezeshki,d,20060204,000000,113.98,114.07,113.98,114.07,2912, 0000
AbzaralatePezeshki,d,20060205,000000,114.07,114.07,114.07,114.07,0, 0000
AbzaralatePezeshki,d,20060206,000000,114.07,114.07,114.03,114.07,20, 0000
AbzaralatePezeshki,d,20060207,000000,114.07,114.07,114.03,114.03,20, 0000
AbzaralatePezeshki,d,20060212,000000,114.07,114.07,114.07,114.07,0, 0000
AbzaralatePezeshki,d,20060213,000000,114.07,114.07,114.07,114.07,0, 0000
AbzaralatePezeshki,d,20060214,000000,114.07,114.07,114.07,114.07,0, 0000
AbzaralatePezeshki,d,20060215,000000,114.07,114.07,114.07,114.07,0, 0000
AbzaralatePezeshki,d,20060218,000000,114.07,114.07,114.07,114.07,0, 0000
AbzaralatePezeshki,d,20060219,000000,109.55,112.68,109.55,112.68,249017, 0000
AbzaralatePezeshki,d,20060220,000000,112.68,112.86,112.68,112.86,5708, 0000
AbzaralatePezeshki,d,20060221,000000,113.80,113.89,113.67,113.67,54739, 0000
AbzaralatePezeshki,d,20060222,000000,113.67,113.89,113.17,113.17,36688, 0000
AbzaralatePezeshki,d,20060225,000000,113.17,113.17,113.13,113.13,2035, 0000
AbzaralatePezeshki,d,20060226,000000,113.13,113.13,112.86,112.86,6961, 0000
AbzaralatePezeshki,d,20060227,000000,112.86,112.86,102.00,102.00,40336, 0000
AbzaralatePezeshki,d,20060228,000000,102.00,102.00,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060301,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060304,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060305,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060306,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060307,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060308,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060311,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060312,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060313,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060314,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060315,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060318,000000,101.95,101.95,101.95,101.95,1000, 0000
AbzaralatePezeshki,d,20060319,000000,101.95,101.95,101.95,101.95,0, 0000
AbzaralatePezeshki,d,20060325,000000,101.54,101.54,101.54,101.54,10010, 0000
AbzaralatePezeshki,d,20060326,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060327,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060328,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060403,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060404,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060405,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060408,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060409,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060410,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060411,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060412,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060415,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060417,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060418,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060419,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060422,000000,101.54,101.54,101.54,101.54,0, 0000
AbzaralatePezeshki,d,20060423,000000,101.54,101.54,101.54,101.54,510, 0000
AbzaralatePezeshki,d,20060424,000000,101.50,101.50,101.50,101.50,0, 0000
AbzaralatePezeshki,d,20060425,000000,101.50,101.50,101.50,101.50,0, 0000
AbzaralatePezeshki,d,20060426,000000,101.50,101.50,101.50,101.50,0, 0000
AbzaralatePezeshki,d,20060429,000000,101.41,101.41,99.79,100.60,172255, 0000
AbzaralatePezeshki,d,20060430,000000,100.60,100.60,100.34,100.34,0, 0000
AbzaralatePezeshki,d,20060501,000000,100.13,100.17,100.13,100.17,2959, 0000
AbzaralatePezeshki,d,20060502,000000,100.17,101.03,99.91,101.03,30348, 0000
AbzaralatePezeshki,d,20060503,000000,101.08,101.21,101.08,101.21,3751, 0000
AbzaralatePezeshki,d,20060506,000000,101.21,101.64,101.14,101.64,18100, 0000
AbzaralatePezeshki,d,20060507,000000,101.68,101.68,101.43,101.57,3574, 0000
AbzaralatePezeshki,d,20060508,000000,101.32,103.11,101.32,103.11,44000, 0000
AbzaralatePezeshki,d,20060509,000000,103.11,103.17,103.11,103.17,2010, 0000
AbzaralatePezeshki,d,20060510,000000,103.40,103.40,103.40,103.40,1010, 0000
AbzaralatePezeshki,d,20060513,000000,103.42,103.64,103.42,103.64,5883, 0000
AbzaralatePezeshki,d,20060514,000000,103.64,103.89,103.64,103.89,310, 0000
AbzaralatePezeshki,d,20060515,000000,103.89,105.92,103.89,105.92,44000, 0000
AbzaralatePezeshki,d,20060516,000000,106.44,106.44,106.44,106.44,7010, 0000
AbzaralatePezeshki,d,20060517,000000,106.44,107.22,106.44,107.22,13294, 0000
AbzaralatePezeshki,d,20060520,000000,107.22,107.63,107.22,107.63,10010, 0000
AbzaralatePezeshki,d,20060521,000000,107.63,109.56,107.63,109.56,70230, 0000
AbzaralatePezeshki,d,20060522,000000,109.60,109.66,109.60,109.66,0, 0000
AbzaralatePezeshki,d,20060523,000000,109.67,111.79,109.67,111.79,76700, 0000
AbzaralatePezeshki,d,20060524,000000,111.79,112.73,111.79,112.70,21887, 0000
AbzaralatePezeshki,d,20060527,000000,112.98,112.98,112.98,112.98,5009, 0000
AbzaralatePezeshki,d,20060528,000000,112.98,112.98,112.98,112.98,0, 0000
AbzaralatePezeshki,d,20060529,000000,112.98,113.11,112.98,113.11,3910, 0000
AbzaralatePezeshki,d,20060530,000000,113.11,113.33,113.11,113.33,4310, 0000
AbzaralatePezeshki,d,20060531,000000,113.33,115.26,113.33,115.26,43610, 0000
AbzaralatePezeshki,d,20060603,000000,115.37,117.29,115.37,117.29,43966, 0000
AbzaralatePezeshki,d,20060606,000000,117.56,118.33,117.56,118.33,19974, 0000
AbzaralatePezeshki,d,20060607,000000,118.42,120.53,118.42,120.53,44372, 0000
AbzaralatePezeshki,d,20060610,000000,120.54,122.65,120.54,122.65,44000, 0000
AbzaralatePezeshki,d,20060611,000000,122.65,124.53,122.65,124.53,40009, 0000
AbzaralatePezeshki,d,20060612,000000,124.58,124.98,124.58,124.98,8559, 0000
AbzaralatePezeshki,d,20060613,000000,125.02,125.02,125.02,125.02,1170, 0000
AbzaralatePezeshki,d,20060614,000000,125.02,127.22,125.02,127.22,44000, 0000
AbzaralatePezeshki,d,20060617,000000,128.47,129.32,127.64,127.64,478268, 0000
AbzaralatePezeshki,d,20060618,000000,126.61,126.61,126.61,126.61,20070, 0000
AbzaralatePezeshki,d,20060619,000000,126.52,126.57,126.52,126.57,2122, 0000
AbzaralatePezeshki,d,20060620,000000,126.57,126.57,126.57,126.57,0, 0000
AbzaralatePezeshki,d,20060621,000000,126.57,126.57,126.43,126.43,2280, 0000
AbzaralatePezeshki,d,20060624,000000,126.39,126.41,126.39,126.41,155, 0000
AbzaralatePezeshki,d,20060625,000000,126.46,126.46,126.46,126.46,0, 0000
AbzaralatePezeshki,d,20060626,000000,126.46,126.46,126.46,126.46,0, 0000
AbzaralatePezeshki,d,20060627,000000,126.46,126.46,126.46,126.46,0, 0000
AbzaralatePezeshki,d,20060628,000000,126.47,126.73,124.67,124.67,40010, 0000
AbzaralatePezeshki,d,20060701,000000,124.67,124.67,124.63,124.63,16, 0000
AbzaralatePezeshki,d,20060702,000000,124.67,124.67,124.36,124.36,6010, 0000
AbzaralatePezeshki,d,20060703,000000,124.36,124.36,124.36,124.36,0, 0000
AbzaralatePezeshki,d,20060704,000000,124.36,124.36,123.37,123.37,20010, 0000
AbzaralatePezeshki,d,20060705,000000,123.37,123.37,123.33,123.33,736, 0000
AbzaralatePezeshki,d,20060708,000000,123.33,123.33,123.33,123.33,0, 0000
AbzaralatePezeshki,d,20060709,000000,123.28,123.28,121.18,121.18,44698, 0000
AbzaralatePezeshki,d,20060710,000000,121.18,121.18,119.07,119.07,61100, 0000
AbzaralatePezeshki,d,20060711,000000,117.05,117.55,117.05,117.37,312734, 0000
AbzaralatePezeshki,d,20060712,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060715,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060716,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060717,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060718,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060719,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060722,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060723,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060724,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060725,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060726,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060729,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060730,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060731,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060801,000000,117.37,117.37,117.37,117.37,0, 0000
AbzaralatePezeshki,d,20060802,000000,117.37,166.87,117.37,132.59,363620, 0000
AbzaralatePezeshki,d,20060805,000000,132.59,132.73,132.59,132.73,35051, 0000
AbzaralatePezeshki,d,20060806,000000,132.73,132.73,132.73,132.73,0, 0000
AbzaralatePezeshki,d,20060807,000000,132.73,132.73,132.73,132.73,0, 0000
AbzaralatePezeshki,d,20060809,000000,132.73,132.73,132.73,132.73,0, 0000
AbzaralatePezeshki,d,20060812,000000,132.73,132.73,132.73,132.73,0, 0000
AbzaralatePezeshki,d,20060813,000000,132.73,132.73,132.73,132.73,0, 0000
AbzaralatePezeshki,d,20060814,000000,132.73,132.73,132.73,132.73,0, 0000
AbzaralatePezeshki,d,20060815,000000,132.73,132.73,132.73,132.73,0, 0000
AbzaralatePezeshki,d,20060816,000000,132.73,132.73,132.59,132.59,1510, 0000
AbzaralatePezeshki,d,20060819,000000,132.59,132.59,132.59,132.59,0, 0000
AbzaralatePezeshki,d,20060820,000000,132.59,132.59,132.59,132.59,0, 0000
AbzaralatePezeshki,d,20060821,000000,132.59,132.59,132.59,132.59,0, 0000
AbzaralatePezeshki,d,20060823,000000,132.59,132.59,132.59,132.59,0, 0000
AbzaralatePezeshki,d,20060826,000000,132.59,132.59,132.59,132.59,0, 0000
AbzaralatePezeshki,d,20060827,000000,132.59,132.59,132.59,132.59,0, 0000
AbzaralatePezeshki,d,20060828,000000,132.59,132.59,132.59,132.59,0, 0000
AbzaralatePezeshki,d,20060829,000000,132.59,132.59,132.59,132.59,0, 0000
AbzaralatePezeshki,d,20060830,000000,132.59,132.59,132.52,132.52,1190, 0000
AbzaralatePezeshki,d,20060902,000000,132.52,132.52,130.26,130.33,645650, 0000
AbzaralatePezeshki,d,20060903,000000,132.66,132.66,132.66,132.66,572316, 0000
AbzaralatePezeshki,d,20060904,000000,132.73,132.73,131.39,131.39,56838, 0000
AbzaralatePezeshki,d,20060905,000000,131.39,131.39,129.21,129.21,41310, 0000
AbzaralatePezeshki,d,20060906,000000,126.88,126.88,126.88,126.88,137749, 0000
AbzaralatePezeshki,d,20060910,000000,126.88,126.88,125.97,125.97,22620, 0000
AbzaralatePezeshki,d,20060911,000000,125.97,125.97,125.97,125.97,0, 0000
AbzaralatePezeshki,d,20060912,000000,125.97,125.97,125.48,125.48,8780, 0000
AbzaralatePezeshki,d,20060913,000000,125.48,125.48,123.22,123.22,51570, 0000
AbzaralatePezeshki,d,20060916,000000,122.10,122.10,121.04,121.46,208131, 0000
AbzaralatePezeshki,d,20060917,000000,121.46,122.87,121.46,122.87,29628, 0000
AbzaralatePezeshki,d,20060918,000000,122.87,123.51,122.87,123.51,14000, 0000
AbzaralatePezeshki,d,20060919,000000,123.51,125.69,123.51,125.69,56336, 0000
AbzaralatePezeshki,d,20060920,000000,125.69,125.69,123.44,123.44,97473, 0000
AbzaralatePezeshki,d,20060923,000000,121.25,121.25,121.25,121.25,342035, 0000
AbzaralatePezeshki,d,20060924,000000,121.25,121.46,120.20,120.20,71329, 0000
AbzaralatePezeshki,d,20060925,000000,120.20,120.69,120.20,120.69,48860, 0000
AbzaralatePezeshki,d,20060926,000000,120.69,121.04,120.69,121.04,17382, 0000
AbzaralatePezeshki,d,20060927,000000,121.04,121.18,121.04,121.18,18895, 0000
AbzaralatePezeshki,d,20060930,000000,121.18,121.18,120.76,120.76,7344, 0000
AbzaralatePezeshki,d,20061001,000000,120.76,120.76,120.62,120.62,4490, 0000
AbzaralatePezeshki,d,20061002,000000,120.62,120.62,120.13,120.13,10205, 0000
AbzaralatePezeshki,d,20061003,000000,120.13,120.13,120.13,120.13,0, 0000
AbzaralatePezeshki,d,20061004,000000,120.13,120.13,120.05,120.05,663, 0000
AbzaralatePezeshki,d,20061007,000000,120.05,120.05,120.05,120.05,0, 0000
AbzaralatePezeshki,d,20061008,000000,120.05,120.05,120.05,120.05,0, 0000
AbzaralatePezeshki,d,20061009,000000,120.05,120.05,119.50,119.50,9160, 0000
AbzaralatePezeshki,d,20061010,000000,119.50,119.50,119.50,119.50,0, 0000
AbzaralatePezeshki,d,20061011,000000,119.50,119.50,117.15,117.15,52656, 0000
AbzaralatePezeshki,d,20061014,000000,117.07,117.07,116.76,116.76,7700, 0000
AbzaralatePezeshki,d,20061016,000000,116.76,116.76,114.49,114.49,46980, 0000
AbzaralatePezeshki,d,20061017,000000,114.57,114.57,114.57,114.57,31010, 0000
AbzaralatePezeshki,d,20061018,000000,114.57,114.57,114.41,114.41,2770, 0000
AbzaralatePezeshki,d,20061021,000000,114.34,114.34,113.16,113.16,25605, 0000
AbzaralatePezeshki,d,20061022,000000,113.16,113.71,113.16,113.71,22610, 0000
AbzaralatePezeshki,d,20061023,000000,113.63,113.63,112.46,112.46,23975, 0000
AbzaralatePezeshki,d,20061028,000000,112.54,113.40,112.54,113.40,20010, 0000
AbzaralatePezeshki,d,20061029,000000,113.40,113.40,113.01,113.01,12342, 0000
AbzaralatePezeshki,d,20061030,000000,113.01,113.01,112.69,112.69,7728, 0000
AbzaralatePezeshki,d,20061031,000000,112.69,112.69,111.36,111.36,36550, 0000
AbzaralatePezeshki,d,20061101,000000,110.50,110.50,110.50,110.50,50195, 0000
AbzaralatePezeshki,d,20061104,000000,110.42,110.42,108.31,108.31,73725, 0000
AbzaralatePezeshki,d,20061105,000000,108.31,108.31,107.29,107.29,21239, 0000
AbzaralatePezeshki,d,20061106,000000,107.29,107.29,107.29,107.29,0, 0000
AbzaralatePezeshki,d,20061107,000000,107.29,107.29,107.29,107.29,4747, 0000
AbzaralatePezeshki,d,20061108,000000,107.29,107.84,107.29,107.84,16784, 0000
AbzaralatePezeshki,d,20061111,000000,107.84,107.84,107.84,107.84,1672, 0000
AbzaralatePezeshki,d,20061112,000000,107.84,107.92,107.84,107.92,869, 0000
AbzaralatePezeshki,d,20061113,000000,107.92,107.92,107.92,107.92,8465, 0000
AbzaralatePezeshki,d,20061114,000000,107.92,107.92,106.51,106.51,30074, 0000
AbzaralatePezeshki,d,20061115,000000,106.51,106.51,106.51,106.51,0, 0000
AbzaralatePezeshki,d,20061118,000000,106.51,106.51,106.51,106.51,0, 0000
AbzaralatePezeshki,d,20061119,000000,106.51,106.51,106.51,106.51,0, 0000
AbzaralatePezeshki,d,20061120,000000,106.51,106.51,106.51,106.51,735, 0000
AbzaralatePezeshki,d,20061121,000000,106.51,106.51,106.51,106.51,1010, 0000
AbzaralatePezeshki,d,20061122,000000,106.51,106.51,105.34,105.34,45767, 0000
AbzaralatePezeshki,d,20061125,000000,105.10,105.10,105.02,105.02,11901, 0000
AbzaralatePezeshki,d,20061126,000000,105.02,105.02,104.87,104.87,15986, 0000
AbzaralatePezeshki,d,20061127,000000,104.87,104.87,104.87,104.87,0, 0000
AbzaralatePezeshki,d,20061128,000000,104.87,104.87,104.87,104.87,0, 0000
AbzaralatePezeshki,d,20061129,000000,104.87,104.87,104.87,104.87,0, 0000
AbzaralatePezeshki,d,20061202,000000,104.87,104.87,104.87,104.87,0, 0000
AbzaralatePezeshki,d,20061203,000000,104.87,104.87,102.83,102.83,148250, 0000
AbzaralatePezeshki,d,20061204,000000,102.83,102.83,102.83,102.83,395, 0000
AbzaralatePezeshki,d,20061205,000000,102.83,102.83,102.36,102.36,20010, 0000
AbzaralatePezeshki,d,20061206,000000,102.36,102.36,102.05,102.05,13433, 0000
AbzaralatePezeshki,d,20061209,000000,102.05,102.05,101.89,101.89,6110, 0000
AbzaralatePezeshki,d,20061210,000000,101.89,101.97,101.89,101.97,3006, 0000
AbzaralatePezeshki,d,20061211,000000,101.97,101.97,101.50,101.50,26427, 0000
AbzaralatePezeshki,d,20061212,000000,101.50,101.50,101.50,101.50,1500, 0000
AbzaralatePezeshki,d,20061213,000000,101.50,101.50,101.50,101.50,40, 0000
AbzaralatePezeshki,d,20061216,000000,101.50,101.50,101.50,101.50,0, 0000
AbzaralatePezeshki,d,20061217,000000,101.50,101.50,101.42,101.42,2204, 0000
AbzaralatePezeshki,d,20061218,000000,101.42,101.42,101.34,101.34,3480, 0000
AbzaralatePezeshki,d,20061219,000000,101.34,101.34,99.39,99.39,171267, 0000
AbzaralatePezeshki,d,20061220,000000,99.39,99.39,99.31,99.31,4960, 0000
AbzaralatePezeshki,d,20061223,000000,99.31,99.31,99.31,99.31,0, 0000
AbzaralatePezeshki,d,20061224,000000,99.31,99.31,99.31,99.31,0, 0000
AbzaralatePezeshki,d,20061225,000000,99.31,99.31,98.61,98.61,29510, 0000
AbzaralatePezeshki,d,20061226,000000,98.61,98.61,98.61,98.61,0, 0000
AbzaralatePezeshki,d,20061227,000000,98.61,98.61,98.61,98.61,0, 0000
AbzaralatePezeshki,d,20061230,000000,98.61,98.61,97.28,97.28,56455, 0000
AbzaralatePezeshki,d,20070101,000000,97.28,97.28,97.28,97.28,0, 0000
AbzaralatePezeshki,d,20070102,000000,97.28,97.28,97.28,97.28,1200, 0000
AbzaralatePezeshki,d,20070103,000000,97.28,97.28,97.28,97.28,1220, 0000
AbzaralatePezeshki,d,20070106,000000,97.28,97.28,97.12,97.12,9545, 0000
AbzaralatePezeshki,d,20070107,000000,97.12,97.12,97.12,97.12,1245, 0000
AbzaralatePezeshki,d,20070109,000000,97.75,98.29,97.75,98.29,65672, 0000
AbzaralatePezeshki,d,20070110,000000,98.29,98.61,98.29,98.61,13010, 0000
AbzaralatePezeshki,d,20070113,000000,98.61,100.25,98.61,100.25,74624, 0000
AbzaralatePezeshki,d,20070114,000000,100.25,100.25,100.25,100.25,21290, 0000
AbzaralatePezeshki,d,20070115,000000,100.25,100.25,100.01,100.01,20790, 0000
AbzaralatePezeshki,d,20070116,000000,100.01,100.01,100.01,100.01,1200, 0000
AbzaralatePezeshki,d,20070117,000000,100.01,100.01,99.94,99.94,8055, 0000
AbzaralatePezeshki,d,20070120,000000,99.94,99.94,99.94,99.94,0, 0000
AbzaralatePezeshki,d,20070121,000000,99.94,99.94,99.94,99.94,17238, 0000
AbzaralatePezeshki,d,20070122,000000,99.94,99.94,99.94,99.94,11010, 0000
AbzaralatePezeshki,d,20070123,000000,99.94,99.94,99.78,99.78,14350, 0000
AbzaralatePezeshki,d,20070124,000000,99.78,99.78,99.78,99.78,1162, 0000
AbzaralatePezeshki,d,20070127,000000,99.78,99.78,99.78,99.78,8110, 0000
AbzaralatePezeshki,d,20070128,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070131,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070203,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070204,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070205,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070206,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070207,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070210,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070212,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070213,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070214,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070217,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070218,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070219,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070220,000000,99.78,99.78,99.78,99.78,0, 0000
AbzaralatePezeshki,d,20070221,000000,99.78,99.78,71.68,71.68,38668, 0000
AbzaralatePezeshki,d,20070224,000000,71.68,72.31,71.68,72.31,37872, 0000
AbzaralatePezeshki,d,20070225,000000,72.31,72.31,72.31,72.31,0, 0000
AbzaralatePezeshki,d,20070226,000000,72.31,73.02,72.31,73.02,44010, 0000
AbzaralatePezeshki,d,20070227,000000,73.02,73.02,73.02,73.02,0, 0000
AbzaralatePezeshki,d,20070228,000000,73.02,73.02,73.02,73.02,850, 0000
AbzaralatePezeshki,d,20070303,000000,73.02,73.02,73.02,73.02,0, 0000
AbzaralatePezeshki,d,20070304,000000,73.02,73.48,73.02,73.48,28668, 0000
AbzaralatePezeshki,d,20070305,000000,73.48,73.48,73.48,73.48,0, 0000
AbzaralatePezeshki,d,20070306,000000,73.48,73.64,73.48,73.64,10010, 0000
AbzaralatePezeshki,d,20070307,000000,73.64,73.64,73.64,73.64,1756, 0000
AbzaralatePezeshki,d,20070311,000000,73.64,73.72,73.64,73.72,4010, 0000
AbzaralatePezeshki,d,20070312,000000,73.72,73.80,73.72,73.80,3670, 0000
AbzaralatePezeshki,d,20070313,000000,73.80,73.95,73.80,73.95,10205, 0000
AbzaralatePezeshki,d,20070314,000000,73.95,73.95,73.95,73.95,2010, 0000
AbzaralatePezeshki,d,20070317,000000,73.95,73.95,73.95,73.95,0, 0000
AbzaralatePezeshki,d,20070319,000000,73.95,73.95,73.95,73.95,0, 0000
AbzaralatePezeshki,d,20070325,000000,73.95,73.95,73.95,73.95,0, 0000
AbzaralatePezeshki,d,20070326,000000,73.95,73.95,73.95,73.95,1265, 0000
AbzaralatePezeshki,d,20070327,000000,73.95,73.95,73.95,73.95,0, 0000
AbzaralatePezeshki,d,20070328,000000,73.95,73.95,73.95,73.95,0, 0000
AbzaralatePezeshki,d,20070331,000000,73.95,73.95,73.95,73.95,0, 0000
AbzaralatePezeshki,d,20070403,000000,73.95,73.95,73.95,73.95,0, 0000
AbzaralatePezeshki,d,20070404,000000,73.95,73.95,73.95,73.95,1510, 0000
AbzaralatePezeshki,d,20070407,000000,73.95,74.35,73.95,74.35,22389, 0000
AbzaralatePezeshki,d,20070408,000000,74.35,74.35,74.35,74.35,0, 0000
AbzaralatePezeshki,d,20070409,000000,74.35,74.35,74.35,74.35,0, 0000
AbzaralatePezeshki,d,20070410,000000,74.35,74.35,74.35,74.35,0, 0000
AbzaralatePezeshki,d,20070411,000000,74.35,74.35,74.35,74.35,0, 0000
AbzaralatePezeshki,d,20070414,000000,74.35,74.35,74.35,74.35,949, 0000
AbzaralatePezeshki,d,20070415,000000,74.35,74.35,74.35,74.35,0, 0000
AbzaralatePezeshki,d,20070416,000000,74.35,74.35,74.35,74.35,0, 0000
AbzaralatePezeshki,d,20070417,000000,74.35,74.35,74.35,74.35,0, 0000
AbzaralatePezeshki,d,20070418,000000,74.35,74.42,74.35,74.42,5711, 0000
AbzaralatePezeshki,d,20070421,000000,74.42,74.42,74.42,74.42,1010, 0000
AbzaralatePezeshki,d,20070422,000000,74.42,74.50,74.42,74.50,5010, 0000
AbzaralatePezeshki,d,20070423,000000,74.50,74.50,74.50,74.50,0, 0000
AbzaralatePezeshki,d,20070424,000000,74.50,75.36,74.50,75.36,47681, 0000
AbzaralatePezeshki,d,20070425,000000,75.36,75.36,75.36,75.36,29048, 0000
AbzaralatePezeshki,d,20070428,000000,75.91,76.93,75.91,76.93,60288, 0000
AbzaralatePezeshki,d,20070429,000000,78.42,78.42,77.24,77.24,710560, 0000
AbzaralatePezeshki,d,20070430,000000,77.24,77.24,77.01,77.01,22883, 0000
AbzaralatePezeshki,d,20070501,000000,77.01,77.01,76.85,76.85,8757, 0000
AbzaralatePezeshki,d,20070502,000000,76.77,76.77,76.77,76.77,5885, 0000
AbzaralatePezeshki,d,20070505,000000,76.77,76.77,76.15,76.15,35569, 0000
AbzaralatePezeshki,d,20070506,000000,75.52,75.52,74.74,74.74,78010, 0000
AbzaralatePezeshki,d,20070507,000000,74.74,74.82,74.74,74.82,11468, 0000
AbzaralatePezeshki,d,20070508,000000,74.82,74.82,74.66,74.66,10614, 0000
AbzaralatePezeshki,d,20070509,000000,74.66,74.66,74.66,74.66,0, 0000
AbzaralatePezeshki,d,20070512,000000,74.66,74.66,74.50,74.50,9481, 0000
AbzaralatePezeshki,d,20070513,000000,74.50,74.50,74.50,74.50,0, 0000
AbzaralatePezeshki,d,20070514,000000,74.50,74.50,74.50,74.50,0, 0000
AbzaralatePezeshki,d,20070515,000000,74.50,74.50,73.02,73.02,91101, 0000
AbzaralatePezeshki,d,20070516,000000,73.02,73.02,72.00,72.00,58359, 0000
AbzaralatePezeshki,d,20070519,000000,72.00,72.00,71.61,71.61,29055, 0000
AbzaralatePezeshki,d,20070520,000000,71.61,71.61,71.61,71.61,510, 0000
AbzaralatePezeshki,d,20070521,000000,71.61,71.61,70.20,70.20,89612, 0000
AbzaralatePezeshki,d,20070522,000000,70.20,70.20,68.87,68.87,140279, 0000
AbzaralatePezeshki,d,20070523,000000,68.87,68.87,68.87,68.87,10000, 0000
AbzaralatePezeshki,d,20070526,000000,68.86,68.86,68.86,68.86,22794, 0000
AbzaralatePezeshki,d,20070527,000000,68.86,68.86,68.39,68.39,31210, 0000
AbzaralatePezeshki,d,20070528,000000,68.39,68.39,68.16,68.16,844430, 0000
AbzaralatePezeshki,d,20070529,000000,68.16,68.31,68.16,68.31,16483, 0000
AbzaralatePezeshki,d,20070530,000000,68.31,68.47,68.31,68.47,8168, 0000
AbzaralatePezeshki,d,20070602,000000,68.47,69.72,68.47,69.72,82706, 0000
AbzaralatePezeshki,d,20070603,000000,69.72,69.72,69.65,69.65,18545, 0000
AbzaralatePezeshki,d,20070606,000000,69.65,69.88,69.65,69.88,18201, 0000
AbzaralatePezeshki,d,20070609,000000,69.88,69.88,69.88,69.88,1443, 0000
AbzaralatePezeshki,d,20070610,000000,69.88,70.58,69.88,70.58,61113, 0000
AbzaralatePezeshki,d,20070611,000000,70.58,70.58,70.51,70.51,3483, 0000
AbzaralatePezeshki,d,20070612,000000,70.51,70.51,70.51,70.51,0, 0000
AbzaralatePezeshki,d,20070613,000000,70.51,70.51,69.57,69.57,56554, 0000
AbzaralatePezeshki,d,20070616,000000,69.57,69.65,68.86,68.86,55252, 0000
AbzaralatePezeshki,d,20070617,000000,68.86,68.86,68.86,68.86,3500, 0000
AbzaralatePezeshki,d,20070619,000000,68.86,68.86,68.47,68.47,33483, 0000
AbzaralatePezeshki,d,20070620,000000,68.47,68.47,68.47,68.47,0, 0000
AbzaralatePezeshki,d,20070623,000000,68.47,68.47,68.47,68.47,0, 0000
AbzaralatePezeshki,d,20070624,000000,68.47,68.47,68.47,68.47,0, 0000
AbzaralatePezeshki,d,20070625,000000,68.47,68.47,68.47,68.47,0, 0000
AbzaralatePezeshki,d,20070626,000000,68.47,78.41,68.47,78.41,48841, 0000
AbzaralatePezeshki,d,20070627,000000,78.41,78.41,77.78,77.78,79028, 0000
AbzaralatePezeshki,d,20070630,000000,77.78,77.78,77.71,77.71,5110, 0000
AbzaralatePezeshki,d,20070701,000000,77.71,77.71,77.55,77.55,10259, 0000
AbzaralatePezeshki,d,20070702,000000,77.55,77.55,76.06,76.06,246142, 0000
AbzaralatePezeshki,d,20070703,000000,76.06,76.06,76.06,76.06,0, 0000
AbzaralatePezeshki,d,20070704,000000,76.06,76.06,76.06,76.06,0, 0000
AbzaralatePezeshki,d,20070707,000000,76.06,76.06,76.06,76.06,0, 0000
AbzaralatePezeshki,d,20070708,000000,76.06,76.06,76.06,76.06,0, 0000
AbzaralatePezeshki,d,20070709,000000,76.06,76.06,76.06,76.06,0, 0000
AbzaralatePezeshki,d,20070710,000000,76.06,76.06,76.06,76.06,0, 0000
AbzaralatePezeshki,d,20070711,000000,76.06,76.06,76.06,76.06,0, 0000
AbzaralatePezeshki,d,20070714,000000,76.06,76.06,64.79,64.79,125775, 0000
AbzaralatePezeshki,d,20070715,000000,64.79,66.05,64.79,65.97,193145, 0000
AbzaralatePezeshki,d,20070716,000000,65.97,67.14,65.97,67.14,81681, 0000
AbzaralatePezeshki,d,20070717,000000,67.14,68.47,67.14,68.47,100000, 0000
AbzaralatePezeshki,d,20070718,000000,68.47,69.80,68.47,69.80,478000, 0000
AbzaralatePezeshki,d,20070721,000000,69.80,70.58,69.80,70.58,50152, 0000
AbzaralatePezeshki,d,20070722,000000,70.58,70.74,70.58,70.74,10010, 0000
AbzaralatePezeshki,d,20070723,000000,70.74,72.15,70.74,72.15,84730, 0000
AbzaralatePezeshki,d,20070724,000000,72.15,73.56,72.15,73.56,84000, 0000
AbzaralatePezeshki,d,20070725,000000,73.56,74.97,73.56,74.65,213882, 0000
AbzaralatePezeshki,d,20070729,000000,74.65,74.65,73.17,73.17,84752, 0000
AbzaralatePezeshki,d,20070730,000000,73.17,73.17,73.17,73.17,535, 0000
AbzaralatePezeshki,d,20070731,000000,73.17,73.17,73.01,73.01,8148, 0000
AbzaralatePezeshki,d,20070801,000000,73.01,73.01,71.60,71.60,84000, 0000
AbzaralatePezeshki,d,20070804,000000,71.60,71.60,70.27,70.27,81416, 0000
AbzaralatePezeshki,d,20070805,000000,70.27,70.27,68.94,68.94,90373, 0000
AbzaralatePezeshki,d,20070806,000000,68.94,68.94,67.61,67.69,178269, 0000
AbzaralatePezeshki,d,20070807,000000,67.69,67.69,67.14,67.14,34588, 0000
AbzaralatePezeshki,d,20070808,000000,67.14,68.00,66.98,68.00,199702, 0000
AbzaralatePezeshki,d,20070812,000000,68.00,68.00,68.00,68.00,0, 0000
AbzaralatePezeshki,d,20070813,000000,68.00,68.00,67.61,67.61,27741, 0000
AbzaralatePezeshki,d,20070814,000000,67.61,67.61,67.14,67.14,82275, 0000
AbzaralatePezeshki,d,20070815,000000,67.14,68.08,66.75,68.08,236671, 0000
AbzaralatePezeshki,d,20070818,000000,68.08,68.47,68.08,68.47,28040, 0000
AbzaralatePezeshki,d,20070819,000000,68.47,68.47,68.31,68.31,12309, 0000
AbzaralatePezeshki,d,20070820,000000,68.31,68.31,67.53,67.53,51170, 0000
AbzaralatePezeshki,d,20070821,000000,67.53,67.53,66.20,66.20,405310, 0000
AbzaralatePezeshki,d,20070822,000000,66.20,66.20,65.11,65.11,103380, 0000
AbzaralatePezeshki,d,20070825,000000,65.11,65.11,63.85,63.85,221900, 0000
AbzaralatePezeshki,d,20070826,000000,63.85,63.85,63.85,63.85,17098, 0000
AbzaralatePezeshki,d,20070827,000000,63.85,63.93,63.85,63.93,11541, 0000
AbzaralatePezeshki,d,20070828,000000,63.93,63.93,63.93,63.93,0, 0000
AbzaralatePezeshki,d,20070901,000000,63.93,65.18,63.93,65.18,106419, 0000
AbzaralatePezeshki,d,20070902,000000,65.18,65.18,65.11,65.11,7118, 0000
AbzaralatePezeshki,d,20070903,000000,65.11,65.11,65.03,65.03,29606, 0000
AbzaralatePezeshki,d,20070904,000000,65.03,65.18,65.03,65.18,13644, 0000
AbzaralatePezeshki,d,20070905,000000,65.18,65.34,65.18,65.34,8774, 0000
AbzaralatePezeshki,d,20070908,000000,65.34,65.34,65.34,65.34,0, 0000
AbzaralatePezeshki,d,20070909,000000,65.34,65.34,65.34,65.34,836, 0000
AbzaralatePezeshki,d,20070910,000000,65.34,65.34,65.34,65.34,7488, 0000
AbzaralatePezeshki,d,20070911,000000,65.34,65.34,64.48,64.48,88091, 0000
AbzaralatePezeshki,d,20070912,000000,64.48,64.48,63.62,63.62,106119, 0000
AbzaralatePezeshki,d,20070915,000000,63.62,64.71,63.62,64.71,92268, 0000
AbzaralatePezeshki,d,20070916,000000,64.71,64.71,64.64,64.64,5764, 0000
AbzaralatePezeshki,d,20070917,000000,64.64,64.64,64.64,64.64,0, 0000
AbzaralatePezeshki,d,20070918,000000,64.64,64.64,64.25,64.25,50614, 0000
AbzaralatePezeshki,d,20070919,000000,64.25,64.25,63.46,63.46,52892, 0000
AbzaralatePezeshki,d,20070922,000000,63.46,63.46,62.60,62.60,59121, 0000
AbzaralatePezeshki,d,20070923,000000,62.60,62.60,61.74,61.74,55248, 0000
AbzaralatePezeshki,d,20070924,000000,61.74,61.74,61.74,61.74,0, 0000
AbzaralatePezeshki,d,20070925,000000,61.74,61.74,61.51,61.51,15462, 0000
AbzaralatePezeshki,d,20070926,000000,61.51,61.51,60.49,60.49,181456, 0000
AbzaralatePezeshki,d,20070929,000000,60.49,60.49,60.49,60.49,31374, 0000
AbzaralatePezeshki,d,20070930,000000,60.49,60.49,60.49,60.49,20448, 0000
AbzaralatePezeshki,d,20071001,000000,60.49,60.49,60.49,60.49,0, 0000
AbzaralatePezeshki,d,20071002,000000,60.49,60.57,60.49,60.57,4326, 0000
AbzaralatePezeshki,d,20071006,000000,60.57,60.72,60.57,60.72,9071, 0000
AbzaralatePezeshki,d,20071007,000000,60.72,60.88,60.72,60.88,11353, 0000
AbzaralatePezeshki,d,20071008,000000,60.88,62.05,60.88,61.90,127179, 0000
AbzaralatePezeshki,d,20071009,000000,61.90,61.90,61.74,61.74,11706, 0000
AbzaralatePezeshki,d,20071010,000000,61.74,61.74,61.74,61.74,7010, 0000
AbzaralatePezeshki,d,20071014,000000,61.74,61.74,61.58,61.58,11052, 0000
AbzaralatePezeshki,d,20071015,000000,61.58,61.58,61.51,61.51,5760, 0000
AbzaralatePezeshki,d,20071016,000000,61.51,61.51,61.19,61.19,23210, 0000
AbzaralatePezeshki,d,20071017,000000,61.19,61.19,61.19,61.19,540, 0000
AbzaralatePezeshki,d,20071020,000000,61.19,61.19,61.11,61.11,8310, 0000
AbzaralatePezeshki,d,20071021,000000,61.11,61.11,60.96,60.96,9105, 0000
AbzaralatePezeshki,d,20071022,000000,60.96,60.96,60.72,60.72,19230, 0000
AbzaralatePezeshki,d,20071023,000000,60.72,60.72,60.65,60.65,6544, 0000
AbzaralatePezeshki,d,20071024,000000,60.65,60.65,59.47,59.55,158396, 0000
AbzaralatePezeshki,d,20071027,000000,59.55,60.18,59.55,60.18,46217, 0000
AbzaralatePezeshki,d,20071028,000000,60.18,60.25,60.18,60.25,11649, 0000
AbzaralatePezeshki,d,20071029,000000,60.25,61.35,60.25,61.27,106475, 0000
AbzaralatePezeshki,d,20071030,000000,61.27,61.66,61.27,61.66,76501, 0000
AbzaralatePezeshki,d,20071031,000000,61.66,61.66,61.58,61.58,9910, 0000
AbzaralatePezeshki,d,20071103,000000,61.58,61.58,61.58,61.58,0, 0000
AbzaralatePezeshki,d,20071104,000000,61.58,61.58,61.27,61.27,21010, 0000
AbzaralatePezeshki,d,20071105,000000,61.27,61.27,60.33,60.33,103530, 0000
AbzaralatePezeshki,d,20071107,000000,60.33,60.33,60.18,60.18,12010, 0000
AbzaralatePezeshki,d,20071110,000000,60.18,60.18,60.18,60.18,0, 0000
AbzaralatePezeshki,d,20071111,000000,60.18,60.18,59.86,59.86,20010, 0000
AbzaralatePezeshki,d,20071112,000000,59.86,59.86,59.32,59.32,41446, 0000
AbzaralatePezeshki,d,20071113,000000,59.32,59.32,59.16,59.16,31376, 0000
AbzaralatePezeshki,d,20071114,000000,59.16,59.16,58.30,58.30,61742, 0000
AbzaralatePezeshki,d,20071117,000000,58.30,58.30,57.28,57.28,105025, 0000
AbzaralatePezeshki,d,20071118,000000,57.28,57.28,56.58,56.58,55680, 0000
AbzaralatePezeshki,d,20071119,000000,56.58,56.58,55.64,55.64,73220, 0000
AbzaralatePezeshki,d,20071120,000000,55.64,55.64,54.78,54.93,175393, 0000
AbzaralatePezeshki,d,20071121,000000,54.93,54.93,54.93,54.93,0, 0000
AbzaralatePezeshki,d,20071124,000000,54.93,55.95,54.93,55.40,155848, 0000
AbzaralatePezeshki,d,20071125,000000,55.40,55.56,55.40,55.48,35009, 0000
AbzaralatePezeshki,d,20071126,000000,55.48,55.48,55.32,55.32,12510, 0000
AbzaralatePezeshki,d,20071127,000000,55.32,55.32,54.78,54.78,42010, 0000
AbzaralatePezeshki,d,20071128,000000,54.78,54.78,54.78,54.78,9950, 0000
AbzaralatePezeshki,d,20071201,000000,54.78,54.78,54.78,54.78,18000, 0000
AbzaralatePezeshki,d,20071202,000000,54.78,54.78,54.78,54.78,36900, 0000
AbzaralatePezeshki,d,20071203,000000,54.78,54.78,54.78,54.78,0, 0000
AbzaralatePezeshki,d,20071204,000000,54.78,54.78,54.78,54.78,0, 0000
AbzaralatePezeshki,d,20071205,000000,54.78,54.78,54.54,54.54,18294, 0000
AbzaralatePezeshki,d,20071208,000000,54.54,54.62,54.54,54.62,23237, 0000
AbzaralatePezeshki,d,20071209,000000,54.62,54.62,53.92,53.92,71125, 0000
AbzaralatePezeshki,d,20071210,000000,53.92,53.92,53.92,53.92,3105, 0000
AbzaralatePezeshki,d,20071211,000000,53.92,53.92,53.92,53.92,0, 0000
AbzaralatePezeshki,d,20071212,000000,53.92,54.70,53.92,54.70,278983, 0000
AbzaralatePezeshki,d,20071215,000000,54.70,54.70,53.68,53.68,132206, 0000
AbzaralatePezeshki,d,20071216,000000,53.68,53.68,52.66,52.66,143000, 0000
AbzaralatePezeshki,d,20071217,000000,52.66,52.66,51.65,51.65,2241986, 0000
AbzaralatePezeshki,d,20071218,000000,51.65,51.65,51.65,51.65,209150, 0000
AbzaralatePezeshki,d,20071219,000000,51.65,51.72,51.49,51.49,117338, 0000
AbzaralatePezeshki,d,20071222,000000,51.49,51.49,51.49,51.49,2010, 0000
AbzaralatePezeshki,d,20071223,000000,51.49,51.57,51.49,51.57,91000, 0000
AbzaralatePezeshki,d,20071224,000000,51.57,51.57,51.33,51.33,72260, 0000
AbzaralatePezeshki,d,20071225,000000,51.33,51.33,50.39,50.39,116424, 0000
AbzaralatePezeshki,d,20071226,000000,50.39,50.39,49.69,49.92,318526, 0000
AbzaralatePezeshki,d,20071230,000000,49.92,49.92,49.92,49.92,0, 0000
AbzaralatePezeshki,d,20071231,000000,49.92,50.86,49.92,50.86,200000, 0000
AbzaralatePezeshki,d,20080101,000000,50.86,51.49,50.86,51.41,50010, 0000
AbzaralatePezeshki,d,20080102,000000,51.49,52.19,51.49,52.19,61017, 0000
AbzaralatePezeshki,d,20080105,000000,52.19,52.82,52.19,52.74,50010, 0000
AbzaralatePezeshki,d,20080106,000000,52.82,53.60,52.82,53.52,65010, 0000
AbzaralatePezeshki,d,20080108,000000,53.60,54.23,53.60,54.23,52664, 0000
AbzaralatePezeshki,d,20080109,000000,54.23,54.38,54.23,54.38,15450, 0000
AbzaralatePezeshki,d,20080112,000000,54.38,54.70,54.38,54.70,26010, 0000
AbzaralatePezeshki,d,20080113,000000,54.70,55.48,54.70,55.40,63853, 0000
AbzaralatePezeshki,d,20080114,000000,55.48,55.48,55.48,55.48,0, 0000
AbzaralatePezeshki,d,20080115,000000,55.48,56.58,55.48,56.58,391497, 0000
AbzaralatePezeshki,d,20080116,000000,56.58,56.89,56.58,56.81,22510, 0000
AbzaralatePezeshki,d,20080120,000000,56.89,57.05,56.89,57.05,15010, 0000
AbzaralatePezeshki,d,20080121,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080122,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080123,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080126,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080127,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080128,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080129,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080130,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080202,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080203,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080204,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080205,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080206,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080209,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080210,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080212,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080213,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080216,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080217,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080218,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080219,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080220,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080223,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080224,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080225,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080226,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080227,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080301,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080302,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080303,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080304,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080305,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080309,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080310,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080311,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080312,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080315,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080316,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080317,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080318,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080324,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080326,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080329,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080330,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080402,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080405,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080406,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080407,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080408,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080409,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080412,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080413,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080414,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080415,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080416,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080419,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080420,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080421,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080422,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080423,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080426,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080427,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080428,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080429,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080430,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080503,000000,57.05,57.05,57.05,57.05,0, 0000
AbzaralatePezeshki,d,20080504,000000,57.05,117.38,57.05,101.57,2558770, 0000
AbzaralatePezeshki,d,20080505,000000,101.57,102.51,101.57,102.51,40289, 0000
AbzaralatePezeshki,d,20080506,000000,102.51,104.55,102.51,104.55,84000, 0000
AbzaralatePezeshki,d,20080507,000000,104.55,106.58,104.55,106.58,84000, 0000
AbzaralatePezeshki,d,20080510,000000,106.58,109.71,106.58,109.71,138493, 0000
AbzaralatePezeshki,d,20080511,000000,109.71,113.00,109.71,113.00,88100, 0000
AbzaralatePezeshki,d,20080512,000000,113.00,116.37,113.00,116.37,1696922, 0000
AbzaralatePezeshki,d,20080513,000000,116.37,119.81,116.37,119.65,1055622, 0000
AbzaralatePezeshki,d,20080514,000000,119.65,123.17,119.65,123.17,323288, 0000
AbzaralatePezeshki,d,20080517,000000,123.17,123.25,123.17,123.25,1010, 0000
AbzaralatePezeshki,d,20080518,000000,123.57,126.93,123.57,126.93,84000, 0000
AbzaralatePezeshki,d,20080519,000000,126.93,130.37,126.93,130.37,78365, 0000
AbzaralatePezeshki,d,20080520,000000,130.45,134.05,130.45,134.05,79069, 0000
AbzaralatePezeshki,d,20080521,000000,134.13,138.12,134.13,138.12,40511137, 0000
AbzaralatePezeshki,d,20080524,000000,138.12,142.19,138.12,141.80,1517959, 0000
AbzaralatePezeshki,d,20080525,000000,141.80,146.03,141.80,146.03,85095, 0000
AbzaralatePezeshki,d,20080526,000000,146.03,150.33,146.03,150.33,83792, 0000
AbzaralatePezeshki,d,20080527,000000,150.33,154.79,150.33,154.79,3787583, 0000
AbzaralatePezeshki,d,20080528,000000,154.79,159.41,154.79,159.41,178066, 0000
AbzaralatePezeshki,d,20080531,000000,159.41,164.03,159.41,164.03,82798, 0000
AbzaralatePezeshki,d,20080601,000000,164.10,166.76,164.10,166.69,46060, 0000
AbzaralatePezeshki,d,20080602,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080608,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080609,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080610,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080611,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080614,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080615,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080616,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080617,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080618,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080621,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080622,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080623,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080624,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080625,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080628,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080629,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080630,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080701,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080702,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080705,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080706,000000,166.76,166.76,166.76,166.76,0, 0000
AbzaralatePezeshki,d,20080707,000000,166.76,174.82,151.66,151.66,1664598, 0000
AbzaralatePezeshki,d,20080708,000000,151.66,151.66,147.12,149.39,980028, 0000
AbzaralatePezeshki,d,20080709,000000,149.39,149.39,147.43,147.43,36773, 0000
AbzaralatePezeshki,d,20080712,000000,147.43,147.43,143.05,143.05,1437941, 0000
AbzaralatePezeshki,d,20080713,000000,143.05,146.34,140.70,146.34,536721, 0000
AbzaralatePezeshki,d,20080714,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080715,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080719,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080720,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080721,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080722,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080723,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080726,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080727,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080728,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080729,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080802,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080803,000000,146.34,146.34,146.34,146.34,0, 0000
AbzaralatePezeshki,d,20080804,000000,146.34,146.34,146.26,146.26,911, 0000
AbzaralatePezeshki,d,20080805,000000,146.26,146.26,141.88,141.88,893190, 0000
AbzaralatePezeshki,d,20080806,000000,141.88,141.88,139.06,139.06,55607, 0000
AbzaralatePezeshki,d,20080809,000000,139.06,139.06,138.59,138.59,8833, 0000
AbzaralatePezeshki,d,20080810,000000,138.59,138.59,138.36,138.36,4123, 0000
AbzaralatePezeshki,d,20080811,000000,138.36,138.36,134.21,134.21,130123, 0000
AbzaralatePezeshki,d,20080812,000000,134.21,134.21,134.21,134.21,0, 0000
AbzaralatePezeshki,d,20080813,000000,134.21,134.21,134.21,134.21,0, 0000
AbzaralatePezeshki,d,20080816,000000,134.21,134.21,134.21,134.21,0, 0000
AbzaralatePezeshki,d,20080818,000000,134.21,134.21,130.30,130.30,82998, 0000
AbzaralatePezeshki,d,20080819,000000,130.30,132.41,127.09,130.77,469944, 0000
AbzaralatePezeshki,d,20080820,000000,130.77,134.68,130.77,134.68,84287, 0000
AbzaralatePezeshki,d,20080823,000000,134.68,138.67,134.68,138.67,95000, 0000
AbzaralatePezeshki,d,20080824,000000,138.67,142.82,138.67,142.82,97122, 0000
AbzaralatePezeshki,d,20080825,000000,142.82,147.04,142.82,143.99,1156896, 0000
AbzaralatePezeshki,d,20080826,000000,143.99,143.99,143.99,143.99,0, 0000
AbzaralatePezeshki,d,20080827,000000,143.99,143.99,143.99,143.99,0, 0000
AbzaralatePezeshki,d,20080830,000000,143.99,143.99,143.99,143.99,0, 0000
AbzaralatePezeshki,d,20080831,000000,143.99,143.99,143.99,143.99,0, 0000
AbzaralatePezeshki,d,20080901,000000,143.99,143.99,140.39,140.39,71010, 0000
AbzaralatePezeshki,d,20080902,000000,140.39,144.07,140.08,143.99,191933, 0000
AbzaralatePezeshki,d,20080903,000000,143.99,143.99,141.96,142.19,209421, 0000
AbzaralatePezeshki,d,20080906,000000,142.19,142.19,141.33,141.33,27812, 0000
AbzaralatePezeshki,d,20080907,000000,141.33,141.33,137.10,137.10,148546, 0000
AbzaralatePezeshki,d,20080908,000000,137.10,137.10,136.32,136.32,69511, 0000
AbzaralatePezeshki,d,20080909,000000,136.48,136.48,133.90,133.90,60747, 0000
AbzaralatePezeshki,d,20080910,000000,133.90,133.90,133.90,133.90,0, 0000
AbzaralatePezeshki,d,20080913,000000,133.90,133.90,133.90,133.90,0, 0000
AbzaralatePezeshki,d,20080914,000000,133.90,133.90,116.05,116.05,102241, 0000
AbzaralatePezeshki,d,20080915,000000,116.05,116.13,115.66,115.66,20250, 0000
AbzaralatePezeshki,d,20080916,000000,115.66,117.23,115.66,117.23,128914, 0000
AbzaralatePezeshki,d,20080917,000000,117.23,118.64,117.23,118.64,36110, 0000
AbzaralatePezeshki,d,20080920,000000,118.71,120.98,118.71,120.98,55010, 0000
AbzaralatePezeshki,d,20080921,000000,120.98,123.57,120.98,123.57,61377, 0000
AbzaralatePezeshki,d,20080923,000000,123.64,124.74,123.64,124.74,10181473, 0000
AbzaralatePezeshki,d,20080924,000000,124.74,127.40,124.74,127.40,62510, 0000
AbzaralatePezeshki,d,20080927,000000,127.48,128.18,127.48,128.18,16723, 0000
AbzaralatePezeshki,d,20080928,000000,128.26,128.81,128.26,128.81,11510, 0000
AbzaralatePezeshki,d,20080929,000000,128.81,130.61,128.81,130.61,40059, 0000
AbzaralatePezeshki,d,20080930,000000,130.61,132.57,130.61,132.57,42990, 0000
AbzaralatePezeshki,d,20081004,000000,132.64,133.97,132.64,133.97,29810, 0000
AbzaralatePezeshki,d,20081005,000000,134.05,135.62,134.05,135.62,33136, 0000
AbzaralatePezeshki,d,20081006,000000,135.62,136.87,135.62,136.87,26545, 0000
AbzaralatePezeshki,d,20081007,000000,136.87,137.50,136.87,137.50,13105, 0000
AbzaralatePezeshki,d,20081008,000000,137.50,138.43,137.50,138.43,20010, 0000
AbzaralatePezeshki,d,20081011,000000,138.43,142.58,138.43,138.98,1287038, 0000
AbzaralatePezeshki,d,20081012,000000,138.98,142.19,138.98,142.19,149568, 0000
AbzaralatePezeshki,d,20081013,000000,142.19,146.42,142.19,146.42,94042, 0000
AbzaralatePezeshki,d,20081014,000000,146.42,150.64,146.42,150.64,489443, 0000
AbzaralatePezeshki,d,20081015,000000,150.64,152.13,150.64,152.13,28110, 0000
AbzaralatePezeshki,d,20081018,000000,152.13,156.43,152.13,156.43,80639, 0000
AbzaralatePezeshki,d,20081019,000000,156.51,161.21,156.51,161.21,197511, 0000
AbzaralatePezeshki,d,20081020,000000,161.21,165.28,161.21,165.20,71481, 0000
AbzaralatePezeshki,d,20081021,000000,165.28,169.82,165.28,169.82,78771, 0000
AbzaralatePezeshki,d,20081022,000000,169.89,225.85,169.89,225.85,3396046, 0000
AbzaralatePezeshki,d,20081026,000000,225.85,230.78,225.85,230.70,61289, 0000
AbzaralatePezeshki,d,20081027,000000,230.78,237.67,230.78,237.67,397625, 0000
AbzaralatePezeshki,d,20081028,000000,237.67,244.79,237.67,244.79,86353, 0000
AbzaralatePezeshki,d,20081029,000000,244.79,250.42,244.79,250.42,65555, 0000
AbzaralatePezeshki,d,20081101,000000,250.50,255.35,250.50,255.35,55186, 0000
AbzaralatePezeshki,d,20081102,000000,255.43,260.28,255.43,260.20,53518, 0000
AbzaralatePezeshki,d,20081103,000000,260.28,268.03,260.28,268.03,104199, 0000
AbzaralatePezeshki,d,20081104,000000,268.03,268.34,268.03,268.34,2984, 0000
AbzaralatePezeshki,d,20081105,000000,268.34,271.08,268.34,271.08,28961, 0000
AbzaralatePezeshki,d,20081108,000000,271.08,274.06,271.08,274.06,31640, 0000
AbzaralatePezeshki,d,20081109,000000,274.13,278.28,274.13,278.20,42083, 0000
AbzaralatePezeshki,d,20081110,000000,278.28,279.61,278.28,279.61,13255, 0000
AbzaralatePezeshki,d,20081111,000000,279.61,280.32,279.61,280.32,7110, 0000
AbzaralatePezeshki,d,20081112,000000,280.32,284.47,280.32,284.47,42398, 0000
AbzaralatePezeshki,d,20081115,000000,284.54,291.04,284.54,291.04,64601, 0000
AbzaralatePezeshki,d,20081116,000000,291.12,299.80,291.12,299.80,84848, 0000
AbzaralatePezeshki,d,20081117,000000,299.80,305.91,299.80,305.91,57809, 0000
AbzaralatePezeshki,d,20081118,000000,305.91,315.06,305.91,315.06,1030481, 0000
AbzaralatePezeshki,d,20081119,000000,315.06,324.46,315.06,316.32,971966, 0000
AbzaralatePezeshki,d,20081122,000000,316.32,316.32,306.85,307.71,234147, 0000
AbzaralatePezeshki,d,20081123,000000,307.71,307.71,307.71,307.71,0, 0000
AbzaralatePezeshki,d,20081124,000000,307.71,307.71,307.71,307.71,0, 0000
AbzaralatePezeshki,d,20081125,000000,307.71,307.71,307.71,307.71,0, 0000
AbzaralatePezeshki,d,20081126,000000,307.71,307.71,307.71,307.71,0, 0000
AbzaralatePezeshki,d,20081129,000000,307.71,307.71,307.71,307.71,0, 0000
AbzaralatePezeshki,d,20081130,000000,307.71,307.71,307.71,307.71,0, 0000
AbzaralatePezeshki,d,20081201,000000,307.71,307.71,307.71,307.71,0, 0000
AbzaralatePezeshki,d,20081202,000000,307.71,307.71,307.63,307.63,510, 0000
AbzaralatePezeshki,d,20081203,000000,307.63,307.63,307.55,307.55,610, 0000
AbzaralatePezeshki,d,20081206,000000,307.60,307.60,307.60,307.60,0, 0000
AbzaralatePezeshki,d,20081207,000000,308.00,308.00,307.60,307.60,0, 0000
AbzaralatePezeshki,d,20081208,000000,307.60,307.60,307.60,307.60,0, 0000
AbzaralatePezeshki,d,20081210,000000,307.60,307.60,307.60,307.60,0, 0000
AbzaralatePezeshki,d,20081213,000000,307.60,307.60,307.60,307.60,0, 0000
AbzaralatePezeshki,d,20081214,000000,307.60,307.60,307.60,307.60,0, 0000
AbzaralatePezeshki,d,20081215,000000,307.60,307.60,307.60,307.60,0, 0000
AbzaralatePezeshki,d,20081216,000000,307.60,307.60,298.40,298.40,42010, 0000
AbzaralatePezeshki,d,20081220,000000,298.40,298.40,298.40,298.40,0, 0000
AbzaralatePezeshki,d,20081221,000000,298.40,298.40,298.40,298.40,0, 0000
AbzaralatePezeshki,d,20081222,000000,298.40,298.40,298.40,298.40,0, 0000
AbzaralatePezeshki,d,20081223,000000,298.40,298.40,298.20,298.20,2000, 0000
AbzaralatePezeshki,d,20081224,000000,298.20,298.20,298.20,298.20,0, 0000
AbzaralatePezeshki,d,20081227,000000,298.20,298.20,298.10,298.10,1100, 0000
AbzaralatePezeshki,d,20081228,000000,298.10,298.10,298.00,298.00,269, 0000
AbzaralatePezeshki,d,20081229,000000,298.00,298.00,298.00,298.00,0, 0000
AbzaralatePezeshki,d,20081230,000000,298.00,298.00,289.20,289.20,199663, 0000
AbzaralatePezeshki,d,20081231,000000,289.20,289.20,282.30,282.30,1139339, 0000
AbzaralatePezeshki,d,20090103,000000,282.30,282.30,282.30,282.30,0, 0000
AbzaralatePezeshki,d,20090104,000000,282.30,282.30,282.30,282.30,0, 0000
AbzaralatePezeshki,d,20090105,000000,282.30,282.30,274.10,274.10,432070, 0000
AbzaralatePezeshki,d,20090110,000000,274.10,276.80,267.80,267.80,185392, 0000
AbzaralatePezeshki,d,20090111,000000,267.80,267.80,259.80,259.80,111989, 0000
AbzaralatePezeshki,d,20090112,000000,259.80,259.80,252.10,252.10,85000, 0000
AbzaralatePezeshki,d,20090113,000000,252.10,252.10,245.10,249.90,429191, 0000
AbzaralatePezeshki,d,20090114,000000,249.90,250.80,249.90,250.80,11218, 0000
AbzaralatePezeshki,d,20090117,000000,250.80,251.90,250.80,251.90,11784, 0000
AbzaralatePezeshki,d,20090118,000000,251.90,252.40,251.90,252.40,5322, 0000
AbzaralatePezeshki,d,20090119,000000,252.40,254.80,252.40,254.80,27046, 0000
AbzaralatePezeshki,d,20090120,000000,254.80,257.10,254.80,257.10,25750, 0000
AbzaralatePezeshki,d,20090121,000000,257.10,262.50,257.10,262.50,58841, 0000
AbzaralatePezeshki,d,20090124,000000,262.50,266.60,262.50,266.60,49296, 0000
AbzaralatePezeshki,d,20090125,000000,266.60,275.20,266.60,274.90,822373, 0000
AbzaralatePezeshki,d,20090126,000000,274.90,274.90,267.60,267.60,158797, 0000
AbzaralatePezeshki,d,20090127,000000,267.60,275.40,267.60,275.40,264035, 0000
AbzaralatePezeshki,d,20090128,000000,275.40,283.50,275.40,283.40,166842, 0000
AbzaralatePezeshki,d,20090131,000000,283.40,291.40,283.40,290.30,126782, 0000
AbzaralatePezeshki,d,20090201,000000,290.30,290.80,290.30,290.30,72493, 0000
AbzaralatePezeshki,d,20090202,000000,290.30,290.30,284.10,284.10,106186, 0000
AbzaralatePezeshki,d,20090203,000000,284.10,288.10,283.40,288.10,256042, 0000
AbzaralatePezeshki,d,20090204,000000,288.10,296.70,288.10,296.70,151751, 0000
AbzaralatePezeshki,d,20090207,000000,296.70,305.50,296.70,305.50,148358, 0000
AbzaralatePezeshki,d,20090208,000000,305.50,314.70,305.50,314.30,1202921, 0000
AbzaralatePezeshki,d,20090209,000000,314.30,322.90,314.30,322.90,206477, 0000
AbzaralatePezeshki,d,20090211,000000,322.90,332.60,322.90,332.60,147185, 0000
AbzaralatePezeshki,d,20090214,000000,332.60,338.70,332.60,338.70,51422, 0000
AbzaralatePezeshki,d,20090215,000000,338.70,347.40,338.70,347.40,88733, 0000
AbzaralatePezeshki,d,20090217,000000,347.40,359.20,347.40,354.90,1550622, 0000
AbzaralatePezeshki,d,20090218,000000,354.90,357.80,348.20,357.80,678742, 0000
AbzaralatePezeshki,d,20090221,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090222,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090223,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090225,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090228,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090301,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090302,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090303,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090304,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090307,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090308,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090309,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090310,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090311,000000,357.80,357.80,357.80,357.80,0, 0000
AbzaralatePezeshki,d,20090314,000000,357.80,501.20,357.80,477.20,2571586, 0000
AbzaralatePezeshki,d,20090316,000000,477.20,489.90,477.20,489.90,430640, 0000
AbzaralatePezeshki,d,20090317,000000,489.90,492.00,489.90,492.00,12085, 0000
AbzaralatePezeshki,d,20090318,000000,492.00,501.40,492.00,501.40,53872, 0000
AbzaralatePezeshki,d,20090325,000000,501.40,501.80,501.40,501.80,2000, 0000
AbzaralatePezeshki,d,20090328,000000,501.80,504.50,501.80,504.50,15000, 0000
AbzaralatePezeshki,d,20090329,000000,504.50,504.90,504.50,504.90,2408, 0000
AbzaralatePezeshki,d,20090330,000000,504.90,509.10,504.90,509.10,22900, 0000
AbzaralatePezeshki,d,20090331,000000,509.10,512.90,509.10,512.90,21000, 0000
AbzaralatePezeshki,d,20090404,000000,512.90,521.80,512.90,521.80,48517, 0000
AbzaralatePezeshki,d,20090405,000000,521.80,530.30,521.80,530.30,45344, 0000
AbzaralatePezeshki,d,20090406,000000,530.30,536.40,530.30,536.40,32585, 0000
AbzaralatePezeshki,d,20090407,000000,536.40,541.50,536.40,541.50,26442, 0000
AbzaralatePezeshki,d,20090408,000000,541.50,546.30,541.50,546.30,25000, 0000
AbzaralatePezeshki,d,20090411,000000,546.30,562.00,546.30,562.00,79993, 0000
AbzaralatePezeshki,d,20090412,000000,562.00,578.80,562.00,578.80,112296, 0000
AbzaralatePezeshki,d,20090413,000000,578.80,595.00,578.80,595.00,1613468, 0000
AbzaralatePezeshki,d,20090414,000000,595.00,609.60,595.00,609.60,1158018, 0000
AbzaralatePezeshki,d,20090415,000000,609.60,627.90,609.60,627.90,724011, 0000
AbzaralatePezeshki,d,20090418,000000,627.90,646.60,627.90,646.40,1980411, 0000
AbzaralatePezeshki,d,20090419,000000,646.40,665.60,646.40,665.60,659952, 0000
AbzaralatePezeshki,d,20090420,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090421,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090422,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090425,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090426,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090427,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090428,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090429,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090502,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090503,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090504,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090505,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090506,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090509,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090510,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090511,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090512,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090513,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090516,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090517,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090518,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090519,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090520,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090523,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090524,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090525,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090526,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090527,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090530,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090531,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090601,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090602,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090603,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090606,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090607,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090608,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090609,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090610,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090613,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090614,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090615,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090616,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090617,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090620,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090621,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090622,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090623,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090624,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090627,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090628,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090629,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090630,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090701,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090704,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090705,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090707,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090711,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090712,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090713,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090714,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090715,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090718,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090719,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090721,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090722,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090725,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090726,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090727,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090728,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090729,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090801,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090802,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090803,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090804,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090805,000000,665.60,665.60,665.60,665.60,0, 0000
AbzaralatePezeshki,d,20090808,000000,665.60,910.20,665.60,908.30,1553678, 0000
AbzaralatePezeshki,d,20090809,000000,908.30,935.50,908.30,924.30,1320487, 0000
AbzaralatePezeshki,d,20090810,000000,924.30,924.30,896.80,896.80,1078480, 0000
AbzaralatePezeshki,d,20090811,000000,896.80,918.10,896.80,918.10,584461, 0000
AbzaralatePezeshki,d,20090812,000000,918.10,927.60,917.10,917.10,280643, 0000
AbzaralatePezeshki,d,20090815,000000,917.10,917.10,909.90,909.90,329651, 0000
AbzaralatePezeshki,d,20090816,000000,909.90,909.90,886.60,886.60,377416, 0000
AbzaralatePezeshki,d,20090817,000000,886.60,886.60,868.00,868.00,399220, 0000
AbzaralatePezeshki,d,20090818,000000,868.00,868.00,842.00,848.50,731188, 0000
AbzaralatePezeshki,d,20090819,000000,848.50,872.30,848.50,872.30,350071, 0000
AbzaralatePezeshki,d,20090822,000000,872.30,898.50,872.30,898.50,191665, 0000
AbzaralatePezeshki,d,20090823,000000,898.50,925.50,898.50,925.50,182127, 0000
AbzaralatePezeshki,d,20090824,000000,925.50,953.20,925.50,953.20,184557, 0000
AbzaralatePezeshki,d,20090825,000000,953.20,981.70,953.20,981.70,158076, 0000
AbzaralatePezeshki,d,20090826,000000,981.70,1011.10,981.70,1002.90,608512, 0000
AbzaralatePezeshki,d,20090829,000000,1002.90,1002.90,991.80,991.80,31172, 0000
AbzaralatePezeshki,d,20090830,000000,991.80,991.80,991.50,991.50,700, 0000
AbzaralatePezeshki,d,20090831,000000,991.50,991.50,991.50,991.50,0, 0000
AbzaralatePezeshki,d,20090901,000000,991.50,991.50,987.10,987.10,12492, 0000
AbzaralatePezeshki,d,20090902,000000,987.10,987.10,959.20,960.20,1004085, 0000
AbzaralatePezeshki,d,20090905,000000,960.20,960.20,942.70,942.70,248333, 0000
AbzaralatePezeshki,d,20090906,000000,942.70,942.70,916.50,918.60,248217, 0000
AbzaralatePezeshki,d,20090907,000000,918.60,933.40,912.10,933.40,329396, 0000
AbzaralatePezeshki,d,20090908,000000,933.40,961.20,933.40,961.20,110294, 0000
AbzaralatePezeshki,d,20090909,000000,961.20,987.90,961.20,987.90,418921, 0000
AbzaralatePezeshki,d,20090912,000000,987.90,987.90,987.90,987.90,3501, 0000
AbzaralatePezeshki,d,20090913,000000,987.90,987.90,958.40,958.40,83758, 0000
AbzaralatePezeshki,d,20090914,000000,958.40,958.40,931.50,931.50,170900, 0000
AbzaralatePezeshki,d,20090915,000000,931.50,936.70,931.40,936.70,42545, 0000
AbzaralatePezeshki,d,20090916,000000,936.70,945.90,936.70,937.00,177498, 0000
AbzaralatePezeshki,d,20090919,000000,937.00,937.00,930.10,930.10,42457, 0000
AbzaralatePezeshki,d,20090920,000000,930.10,930.10,930.10,930.10,0, 0000
AbzaralatePezeshki,d,20090921,000000,930.10,930.60,924.70,924.80,56328, 0000
AbzaralatePezeshki,d,20090922,000000,924.80,926.20,916.40,926.20,370569, 0000
AbzaralatePezeshki,d,20090923,000000,926.20,953.00,926.20,953.00,151578, 0000
AbzaralatePezeshki,d,20090926,000000,953.00,980.80,953.00,980.70,492199, 0000
AbzaralatePezeshki,d,20090927,000000,980.70,980.70,973.30,973.30,207119, 0000
AbzaralatePezeshki,d,20090928,000000,973.30,973.30,951.70,951.70,100134, 0000
AbzaralatePezeshki,d,20090929,000000,951.70,977.80,951.70,977.80,228759, 0000
AbzaralatePezeshki,d,20090930,000000,977.80,982.50,977.80,982.50,80198, 0000
AbzaralatePezeshki,d,20091003,000000,982.50,1008.70,982.50,1008.70,132819, 0000
AbzaralatePezeshki,d,20091004,000000,1008.70,1025.50,1008.70,1025.50,302208, 0000
AbzaralatePezeshki,d,20091005,000000,1025.50,1056.30,1025.50,1056.30,179151, 0000
AbzaralatePezeshki,d,20091006,000000,1056.30,1087.90,1056.30,1087.80,349862, 0000
AbzaralatePezeshki,d,20091007,000000,1087.80,1110.70,1087.80,1110.50,122682, 0000
AbzaralatePezeshki,d,20091010,000000,1110.50,1110.50,1082.30,1082.30,94025, 0000
AbzaralatePezeshki,d,20091011,000000,1082.30,1082.30,1049.90,1049.90,151888, 0000
AbzaralatePezeshki,d,20091012,000000,1049.90,1049.90,1026.40,1026.40,142843, 0000
AbzaralatePezeshki,d,20091013,000000,1026.40,1045.50,1025.80,1045.50,66381, 0000
AbzaralatePezeshki,d,20091017,000000,1045.50,1056.20,1045.50,1056.20,28660, 0000
AbzaralatePezeshki,d,20091018,000000,1056.20,1087.80,1056.20,1087.30,776899, 0000
AbzaralatePezeshki,d,20091019,000000,1087.30,1119.60,1087.30,1119.60,219628, 0000
AbzaralatePezeshki,d,20091020,000000,1119.60,1132.90,1119.60,1132.90,33337, 0000
AbzaralatePezeshki,d,20091021,000000,1132.90,1148.70,1132.90,1148.70,38958, 0000
AbzaralatePezeshki,d,20091024,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091025,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091026,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091027,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091028,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091031,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091101,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091102,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091103,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091104,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091107,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091108,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091109,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091110,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091111,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091114,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091115,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091116,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091117,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091118,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091121,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091122,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091123,000000,1148.70,1148.70,1148.70,1148.70,0, 0000
AbzaralatePezeshki,d,20091124,000000,1148.70,1213.30,1148.70,1197.90,1226756, 0000
AbzaralatePezeshki,d,20091125,000000,1197.90,1197.90,1172.10,1172.10,513482, 0000
AbzaralatePezeshki,d,20091129,000000,1172.10,1172.10,1131.20,1131.20,276556, 0000
AbzaralatePezeshki,d,20091130,000000,1131.20,1131.20,1091.60,1091.60,91200, 0000
AbzaralatePezeshki,d,20091201,000000,1091.60,1091.60,1075.90,1083.80,399824, 0000
AbzaralatePezeshki,d,20091202,000000,1083.80,1107.50,1083.80,1107.50,87207, 0000
AbzaralatePezeshki,d,20091205,000000,1107.50,1112.10,1107.50,1111.10,149217, 0000
AbzaralatePezeshki,d,20091207,000000,1111.10,1143.50,1111.10,1138.20,159915, 0000
AbzaralatePezeshki,d,20091208,000000,1138.20,1138.20,1114.30,1114.30,72455, 0000
AbzaralatePezeshki,d,20091209,000000,1114.30,1114.30,1091.10,1091.10,78244, 0000
AbzaralatePezeshki,d,20091212,000000,1091.10,1091.10,1060.30,1060.30,149308, 0000
AbzaralatePezeshki,d,20091213,000000,1060.30,1060.30,1023.30,1023.30,445640, 0000
AbzaralatePezeshki,d,20091214,000000,1023.30,1023.30,1001.60,1001.60,255047, 0000
AbzaralatePezeshki,d,20091215,000000,1001.60,1001.60,971.00,971.00,253525, 0000
AbzaralatePezeshki,d,20091216,000000,971.00,971.00,952.90,952.90,45355, 0000
AbzaralatePezeshki,d,20091219,000000,952.90,952.90,919.50,919.50,220949, 0000
AbzaralatePezeshki,d,20091220,000000,919.50,951.70,919.50,951.70,129559, 0000
AbzaralatePezeshki,d,20091221,000000,951.70,977.50,951.70,977.50,65343, 0000
AbzaralatePezeshki,d,20091222,000000,977.50,1001.60,977.50,986.20,238800, 0000
AbzaralatePezeshki,d,20091223,000000,986.20,986.20,984.50,984.90,43727, 0000
AbzaralatePezeshki,d,20091228,000000,984.90,984.90,958.40,958.40,66127, 0000
AbzaralatePezeshki,d,20091229,000000,958.40,958.40,928.10,929.10,126578, 0000
AbzaralatePezeshki,d,20091230,000000,929.10,955.50,929.10,955.50,343856, 0000
AbzaralatePezeshki,d,20100102,000000,955.50,966.90,955.50,966.90,28809, 0000
AbzaralatePezeshki,d,20100103,000000,966.90,1000.70,966.90,1000.70,90367, 0000
AbzaralatePezeshki,d,20100104,000000,1000.70,1012.50,983.80,983.80,238399, 0000
AbzaralatePezeshki,d,20100105,000000,983.80,1000.00,983.80,1000.00,139579, 0000
AbzaralatePezeshki,d,20100106,000000,1000.00,1030.20,998.50,1030.20,737440, 0000
AbzaralatePezeshki,d,20100109,000000,1030.20,1066.10,1030.20,1065.30,1450881, 0000
AbzaralatePezeshki,d,20100110,000000,1065.30,1065.30,1037.80,1037.80,395699, 0000
AbzaralatePezeshki,d,20100111,000000,1037.80,1037.80,1002.50,1002.50,573322, 0000
AbzaralatePezeshki,d,20100112,000000,1002.50,1002.50,996.50,996.50,14395, 0000
AbzaralatePezeshki,d,20100113,000000,996.50,996.50,989.40,989.40,17216, 0000
AbzaralatePezeshki,d,20100116,000000,989.40,989.40,985.90,985.90,8336, 0000
AbzaralatePezeshki,d,20100117,000000,985.90,985.90,976.00,976.00,24134, 0000
AbzaralatePezeshki,d,20100118,000000,976.00,976.00,968.10,968.10,19462, 0000
AbzaralatePezeshki,d,20100119,000000,968.10,968.10,962.20,962.20,14610, 0000
AbzaralatePezeshki,d,20100120,000000,962.20,962.20,928.60,928.60,142526, 0000
AbzaralatePezeshki,d,20100123,000000,928.60,942.80,928.60,942.80,590430, 0000
AbzaralatePezeshki,d,20100124,000000,942.80,942.80,921.10,921.10,566181, 0000
AbzaralatePezeshki,d,20100125,000000,921.10,921.10,888.90,890.70,475408, 0000
AbzaralatePezeshki,d,20100126,000000,890.70,890.70,860.70,864.70,376588, 0000
AbzaralatePezeshki,d,20100127,000000,864.70,885.10,864.70,885.10,369927, 0000
AbzaralatePezeshki,d,20100130,000000,885.10,885.10,855.60,857.90,319086, 0000
AbzaralatePezeshki,d,20100131,000000,857.90,876.40,857.90,876.40,92830, 0000
AbzaralatePezeshki,d,20100201,000000,876.40,876.40,873.40,873.40,93687, 0000
AbzaralatePezeshki,d,20100202,000000,873.40,874.70,873.40,874.20,63156, 0000
AbzaralatePezeshki,d,20100203,000000,874.20,897.60,874.20,896.40,163689, 0000
AbzaralatePezeshki,d,20100206,000000,896.40,896.40,891.60,891.60,43121, 0000
AbzaralatePezeshki,d,20100207,000000,891.60,891.60,878.50,878.50,52557, 0000
AbzaralatePezeshki,d,20100208,000000,878.50,878.50,864.10,864.10,95463, 0000
AbzaralatePezeshki,d,20100209,000000,864.10,864.60,848.90,848.90,175801, 0000
AbzaralatePezeshki,d,20100210,000000,848.90,852.60,848.90,851.40,146490, 0000
AbzaralatePezeshki,d,20100214,000000,851.40,859.30,851.40,859.30,48259, 0000
AbzaralatePezeshki,d,20100216,000000,859.30,865.90,859.30,860.10,190937, 0000
AbzaralatePezeshki,d,20100217,000000,860.10,860.10,832.10,832.10,288218, 0000
AbzaralatePezeshki,d,20100220,000000,832.10,832.10,803.30,803.30,401282, 0000
AbzaralatePezeshki,d,20100221,000000,803.30,803.30,790.90,790.90,37258, 0000
AbzaralatePezeshki,d,20100222,000000,790.90,790.90,790.90,790.90,0, 0000
AbzaralatePezeshki,d,20100223,000000,790.90,790.90,790.90,790.90,0, 0000
AbzaralatePezeshki,d,20100224,000000,790.90,790.90,790.90,790.90,0, 0000
AbzaralatePezeshki,d,20100227,000000,790.90,790.90,712.90,717.60,515367, 0000
AbzaralatePezeshki,d,20100228,000000,717.60,719.20,704.80,704.80,772204, 0000
AbzaralatePezeshki,d,20100301,000000,704.80,704.80,694.70,704.10,283014, 0000
AbzaralatePezeshki,d,20100302,000000,704.10,719.30,704.10,719.30,96783, 0000
AbzaralatePezeshki,d,20100303,000000,719.30,728.40,719.30,728.40,130170, 0000
AbzaralatePezeshki,d,20100306,000000,728.40,751.60,728.40,751.60,158154, 0000
AbzaralatePezeshki,d,20100307,000000,751.60,777.90,751.60,773.40,305492, 0000
AbzaralatePezeshki,d,20100308,000000,773.40,773.40,756.30,756.30,81890, 0000
AbzaralatePezeshki,d,20100309,000000,756.30,756.30,733.50,733.50,212285, 0000
AbzaralatePezeshki,d,20100310,000000,733.50,733.50,729.20,729.20,81404, 0000
AbzaralatePezeshki,d,20100313,000000,729.20,729.20,716.10,716.10,130888, 0000
AbzaralatePezeshki,d,20100314,000000,716.10,716.10,703.70,703.70,230669, 0000
AbzaralatePezeshki,d,20100315,000000,703.70,703.70,686.50,686.50,374714, 0000
AbzaralatePezeshki,d,20100316,000000,686.50,686.50,665.70,665.70,435940, 0000
AbzaralatePezeshki,d,20100317,000000,665.70,685.50,665.70,685.50,223287, 0000
AbzaralatePezeshki,d,20100327,000000,685.50,699.00,685.50,699.00,47424, 0000
AbzaralatePezeshki,d,20100328,000000,699.00,705.60,699.00,705.60,22566, 0000
AbzaralatePezeshki,d,20100329,000000,705.60,707.60,705.60,707.60,6960, 0000
AbzaralatePezeshki,d,20100330,000000,707.60,709.90,707.60,709.90,7815, 0000
AbzaralatePezeshki,d,20100331,000000,709.90,713.00,709.90,713.00,10380, 0000
AbzaralatePezeshki,d,20100403,000000,713.00,713.30,713.00,713.30,910, 0000
AbzaralatePezeshki,d,20100404,000000,713.30,716.20,713.30,716.20,10000, 0000
AbzaralatePezeshki,d,20100405,000000,716.20,741.20,716.20,741.20,164499, 0000
AbzaralatePezeshki,d,20100406,000000,741.20,762.10,741.20,762.10,67655, 0000
AbzaralatePezeshki,d,20100407,000000,762.10,788.70,762.10,788.70,84000, 0000
AbzaralatePezeshki,d,20100410,000000,788.70,814.90,788.70,802.00,620592, 0000
AbzaralatePezeshki,d,20100411,000000,802.00,802.00,800.20,800.20,5467, 0000
AbzaralatePezeshki,d,20100412,000000,800.20,800.20,785.30,785.30,44764, 0000
AbzaralatePezeshki,d,20100413,000000,785.30,785.30,757.80,759.50,1699436, 0000
AbzaralatePezeshki,d,20100414,000000,759.50,779.60,759.50,776.20,496665, 0000
AbzaralatePezeshki,d,20100417,000000,776.20,776.60,757.90,760.10,565127, 0000
AbzaralatePezeshki,d,20100418,000000,760.10,782.30,760.10,782.30,73038, 0000
AbzaralatePezeshki,d,20100419,000000,782.30,809.60,782.30,809.60,159737, 0000
AbzaralatePezeshki,d,20100420,000000,809.60,824.30,809.60,821.40,198785, 0000
AbzaralatePezeshki,d,20100421,000000,821.40,821.40,800.30,800.30,145246, 0000
AbzaralatePezeshki,d,20100424,000000,800.30,804.20,798.70,804.20,221453, 0000
AbzaralatePezeshki,d,20100425,000000,804.20,804.20,786.40,786.40,158688, 0000
AbzaralatePezeshki,d,20100426,000000,786.40,790.80,786.40,790.70,40627, 0000
AbzaralatePezeshki,d,20100427,000000,790.70,790.70,764.60,764.60,320972, 0000
AbzaralatePezeshki,d,20100428,000000,764.60,764.60,743.90,743.90,183396, 0000
AbzaralatePezeshki,d,20100501,000000,743.90,751.70,743.90,746.50,179260, 0000
AbzaralatePezeshki,d,20100502,000000,746.50,746.90,740.50,743.90,249608, 0000
AbzaralatePezeshki,d,20100503,000000,743.90,743.90,736.20,736.20,223820, 0000
AbzaralatePezeshki,d,20100504,000000,736.20,736.20,719.40,719.40,730566, 0000
AbzaralatePezeshki,d,20100505,000000,719.40,719.40,703.00,703.00,490379, 0000
AbzaralatePezeshki,d,20100508,000000,703.00,707.90,699.00,707.90,179011, 0000
AbzaralatePezeshki,d,20100509,000000,707.90,730.90,707.90,730.90,121206, 0000
AbzaralatePezeshki,d,20100510,000000,730.90,746.40,730.90,746.40,50897, 0000
AbzaralatePezeshki,d,20100511,000000,746.40,772.50,746.40,769.50,465401, 0000
AbzaralatePezeshki,d,20100512,000000,769.50,769.50,754.70,754.70,78315, 0000
AbzaralatePezeshki,d,20100515,000000,754.70,754.70,744.10,744.10,65532, 0000
AbzaralatePezeshki,d,20100516,000000,744.10,744.10,723.30,723.60,103247, 0000
AbzaralatePezeshki,d,20100518,000000,723.60,748.90,723.60,748.60,152524, 0000
AbzaralatePezeshki,d,20100519,000000,748.60,748.60,733.90,733.90,98422, 0000
AbzaralatePezeshki,d,20100522,000000,733.90,733.90,727.80,727.80,42635, 0000
AbzaralatePezeshki,d,20100523,000000,727.80,727.80,720.50,720.50,54742, 0000
AbzaralatePezeshki,d,20100524,000000,720.50,725.30,720.50,725.30,25035, 0000
AbzaralatePezeshki,d,20100525,000000,725.30,728.90,725.30,728.90,40611, 0000
AbzaralatePezeshki,d,20100526,000000,728.90,728.90,726.00,726.00,83643, 0000
AbzaralatePezeshki,d,20100529,000000,726.00,748.30,726.00,748.30,216220, 0000
AbzaralatePezeshki,d,20100530,000000,748.30,774.40,748.30,773.00,584330, 0000
AbzaralatePezeshki,d,20100531,000000,773.00,773.00,756.60,756.60,155674, 0000
AbzaralatePezeshki,d,20100601,000000,756.60,768.10,756.60,768.10,117022, 0000
AbzaralatePezeshki,d,20100602,000000,768.10,785.70,767.60,785.70,412924, 0000
AbzaralatePezeshki,d,20100606,000000,785.70,813.10,785.70,809.30,591862, 0000
AbzaralatePezeshki,d,20100607,000000,809.30,809.30,792.10,792.10,149160, 0000
AbzaralatePezeshki,d,20100608,000000,792.10,808.20,792.10,808.00,376841, 0000
AbzaralatePezeshki,d,20100609,000000,808.00,808.00,795.30,795.30,135112, 0000
AbzaralatePezeshki,d,20100612,000000,795.30,795.50,794.80,795.20,92666, 0000
AbzaralatePezeshki,d,20100613,000000,795.20,795.70,789.30,789.30,124583, 0000
AbzaralatePezeshki,d,20100614,000000,789.30,789.30,787.30,787.30,162321, 0000
AbzaralatePezeshki,d,20100615,000000,787.30,801.60,787.10,801.60,143471, 0000
AbzaralatePezeshki,d,20100616,000000,801.60,822.30,801.60,822.30,304321, 0000
AbzaralatePezeshki,d,20100619,000000,822.30,823.40,821.20,821.20,72043, 0000
AbzaralatePezeshki,d,20100620,000000,821.20,821.20,814.70,814.70,32944, 0000
AbzaralatePezeshki,d,20100621,000000,814.70,814.70,808.90,808.90,25412, 0000
AbzaralatePezeshki,d,20100622,000000,808.90,808.90,803.10,803.10,89072, 0000
AbzaralatePezeshki,d,20100623,000000,803.10,803.60,803.10,803.50,49688, 0000
AbzaralatePezeshki,d,20100627,000000,803.50,810.20,803.50,808.50,126194, 0000
AbzaralatePezeshki,d,20100628,000000,808.50,812.00,808.50,812.00,72856, 0000
AbzaralatePezeshki,d,20100629,000000,812.00,812.00,805.70,805.70,86932, 0000
AbzaralatePezeshki,d,20100630,000000,805.70,806.00,804.90,804.90,94685, 0000
AbzaralatePezeshki,d,20100703,000000,804.90,804.90,804.90,804.90,0, 0000
AbzaralatePezeshki,d,20100704,000000,804.90,804.90,804.90,804.90,0, 0000
AbzaralatePezeshki,d,20100705,000000,804.90,804.90,804.90,804.90,0, 0000
AbzaralatePezeshki,d,20100706,000000,804.90,804.90,804.90,804.90,0, 0000
AbzaralatePezeshki,d,20100707,000000,804.90,804.90,804.90,804.90,0, 0000
AbzaralatePezeshki,d,20100711,000000,804.90,804.90,804.90,804.90,0, 0000
AbzaralatePezeshki,d,20100712,000000,804.90,804.90,804.90,804.90,0, 0000
AbzaralatePezeshki,d,20100713,000000,804.90,804.90,748.50,756.00,337016, 0000
AbzaralatePezeshki,d,20100714,000000,756.00,763.20,756.00,763.20,403854, 0000
AbzaralatePezeshki,d,20100717,000000,763.20,763.20,763.20,763.20,0, 0000
AbzaralatePezeshki,d,20100718,000000,763.20,763.20,763.20,763.20,0, 0000
AbzaralatePezeshki,d,20100719,000000,763.20,828.20,763.20,828.20,169952, 0000
AbzaralatePezeshki,d,20100720,000000,828.20,861.10,828.20,855.50,314280, 0000
AbzaralatePezeshki,d,20100721,000000,855.50,855.50,839.20,839.20,146034, 0000
AbzaralatePezeshki,d,20100724,000000,839.20,839.20,836.60,836.60,41941, 0000
AbzaralatePezeshki,d,20100725,000000,836.60,836.60,829.80,829.80,101922, 0000
AbzaralatePezeshki,d,20100726,000000,829.80,829.80,824.10,824.10,69447, 0000
AbzaralatePezeshki,d,20100728,000000,824.10,824.10,794.20,795.50,605386, 0000
AbzaralatePezeshki,d,20100731,000000,795.50,810.20,795.50,810.20,121477, 0000
AbzaralatePezeshki,d,20100801,000000,810.20,810.20,797.60,797.60,126256, 0000
AbzaralatePezeshki,d,20100802,000000,797.60,797.60,795.90,796.30,92315, 0000
AbzaralatePezeshki,d,20100803,000000,796.30,796.30,792.00,792.00,272285, 0000
AbzaralatePezeshki,d,20100804,000000,792.00,793.20,792.00,792.20,209352, 0000
AbzaralatePezeshki,d,20100807,000000,792.20,798.00,792.20,797.70,99379, 0000
AbzaralatePezeshki,d,20100808,000000,797.70,797.70,794.00,794.00,84812, 0000
AbzaralatePezeshki,d,20100809,000000,794.00,794.40,790.50,790.50,203622, 0000
AbzaralatePezeshki,d,20100810,000000,790.50,791.10,790.50,790.80,162825, 0000
AbzaralatePezeshki,d,20100811,000000,790.80,791.00,789.10,789.10,183465, 0000
AbzaralatePezeshki,d,20100814,000000,789.10,806.70,789.10,806.70,312270, 0000
AbzaralatePezeshki,d,20100815,000000,806.70,819.00,806.70,816.10,130101, 0000
AbzaralatePezeshki,d,20100816,000000,816.10,816.10,810.80,810.80,48027, 0000
AbzaralatePezeshki,d,20100817,000000,810.80,810.80,790.10,790.30,238522, 0000
AbzaralatePezeshki,d,20100818,000000,790.30,794.20,790.20,794.20,99543, 0000
AbzaralatePezeshki,d,20100821,000000,794.20,794.20,789.20,789.20,120339, 0000
AbzaralatePezeshki,d,20100822,000000,789.20,789.40,788.50,788.60,67243, 0000
AbzaralatePezeshki,d,20100823,000000,788.60,788.80,787.30,787.30,54024, 0000
AbzaralatePezeshki,d,20100824,000000,787.30,787.40,786.20,786.20,42160, 0000
AbzaralatePezeshki,d,20100825,000000,786.20,786.20,777.60,777.60,86972, 0000
AbzaralatePezeshki,d,20100828,000000,777.60,777.60,776.70,776.90,41727, 0000
AbzaralatePezeshki,d,20100829,000000,776.90,784.50,776.90,784.50,79928, 0000
AbzaralatePezeshki,d,20100830,000000,784.50,794.50,784.50,793.90,165242, 0000
AbzaralatePezeshki,d,20100831,000000,793.90,794.30,787.10,787.10,96995, 0000
AbzaralatePezeshki,d,20100904,000000,787.10,787.10,774.00,774.00,184134, 0000
AbzaralatePezeshki,d,20100905,000000,774.00,774.00,764.40,764.40,243826, 0000
AbzaralatePezeshki,d,20100906,000000,764.40,770.60,764.40,770.60,51639, 0000
AbzaralatePezeshki,d,20100907,000000,770.60,776.40,770.60,776.40,87143, 0000
AbzaralatePezeshki,d,20100908,000000,776.40,784.40,776.40,782.60,165593, 0000
AbzaralatePezeshki,d,20100912,000000,782.60,782.60,757.40,758.80,183667, 0000
AbzaralatePezeshki,d,20100913,000000,758.80,765.00,758.80,765.00,91223, 0000
AbzaralatePezeshki,d,20100914,000000,765.00,766.50,765.00,766.50,59083, 0000
AbzaralatePezeshki,d,20100915,000000,766.50,766.50,765.70,765.70,46523, 0000
AbzaralatePezeshki,d,20100918,000000,765.70,765.70,761.50,761.50,75938, 0000
AbzaralatePezeshki,d,20100919,000000,761.50,761.50,756.00,756.00,85360, 0000
AbzaralatePezeshki,d,20100920,000000,756.00,756.00,748.50,748.50,49368, 0000
AbzaralatePezeshki,d,20100921,000000,748.50,748.50,745.60,746.80,68602, 0000
AbzaralatePezeshki,d,20100922,000000,746.80,751.80,746.80,751.80,50542, 0000
AbzaralatePezeshki,d,20100925,000000,751.80,752.00,751.80,752.00,12386, 0000
AbzaralatePezeshki,d,20100926,000000,752.00,756.20,751.10,751.10,110383, 0000
AbzaralatePezeshki,d,20100927,000000,751.10,751.10,745.40,745.40,29438, 0000
AbzaralatePezeshki,d,20100928,000000,745.40,745.40,740.80,740.80,34978, 0000
AbzaralatePezeshki,d,20100929,000000,740.80,740.80,727.80,729.50,100528, 0000
AbzaralatePezeshki,d,20101002,000000,729.50,732.30,729.50,732.30,54969, 0000
AbzaralatePezeshki,d,20101003,000000,732.30,733.80,731.20,731.40,42173, 0000
AbzaralatePezeshki,d,20101005,000000,731.40,738.10,731.40,738.10,104226, 0000
AbzaralatePezeshki,d,20101006,000000,738.10,739.70,738.10,739.70,28060, 0000
AbzaralatePezeshki,d,20101009,000000,739.70,739.70,720.70,720.70,70736, 0000
AbzaralatePezeshki,d,20101010,000000,720.70,720.70,707.90,707.90,59337, 0000
AbzaralatePezeshki,d,20101011,000000,707.90,707.90,697.70,697.70,36089, 0000
AbzaralatePezeshki,d,20101012,000000,697.70,697.70,690.50,690.50,23102, 0000
AbzaralatePezeshki,d,20101013,000000,690.50,690.50,689.90,688.80,5040, 0000
AbzaralatePezeshki,d,20101016,000000,688.80,688.80,663.40,663.90,158728, 0000
AbzaralatePezeshki,d,20101017,000000,663.90,669.70,663.90,669.70,19251, 0000
AbzaralatePezeshki,d,20101018,000000,669.70,680.30,669.70,680.30,33311, 0000
AbzaralatePezeshki,d,20101019,000000,680.30,707.50,680.30,702.00,215462, 0000
AbzaralatePezeshki,d,20101020,000000,702.00,702.00,701.80,701.80,3495187, 0000
AbzaralatePezeshki,d,20101023,000000,701.80,701.80,694.90,694.90,91650, 0000
AbzaralatePezeshki,d,20101024,000000,694.90,694.90,687.60,687.60,23692, 0000
AbzaralatePezeshki,d,20101025,000000,687.60,687.60,676.70,676.70,33057, 0000
AbzaralatePezeshki,d,20101026,000000,676.70,676.70,649.80,649.80,143766, 0000
AbzaralatePezeshki,d,20101027,000000,649.80,649.80,634.70,634.70,195721, 0000
AbzaralatePezeshki,d,20101030,000000,634.70,637.60,634.60,637.60,24197, 0000
AbzaralatePezeshki,d,20101031,000000,637.60,642.20,637.60,642.20,87573, 0000
AbzaralatePezeshki,d,20101101,000000,642.20,642.20,640.00,639.80,47453, 0000
AbzaralatePezeshki,d,20101102,000000,639.80,639.80,635.10,635.10,25994, 0000
AbzaralatePezeshki,d,20101103,000000,635.10,635.10,624.30,624.30,52771, 0000
AbzaralatePezeshki,d,20101106,000000,624.30,629.60,624.30,629.60,17704, 0000
AbzaralatePezeshki,d,20101107,000000,629.60,631.30,629.60,631.30,5743, 0000
AbzaralatePezeshki,d,20101108,000000,631.30,631.30,631.30,631.30,6, 0000
AbzaralatePezeshki,d,20101109,000000,631.30,631.70,631.30,631.70,1456, 0000
AbzaralatePezeshki,d,20101110,000000,631.70,632.00,631.70,632.00,1000, 0000
AbzaralatePezeshki,d,20101113,000000,632.00,642.00,632.00,642.00,33260, 0000
AbzaralatePezeshki,d,20101114,000000,642.00,642.10,642.00,642.10,157, 0000
AbzaralatePezeshki,d,20101115,000000,642.10,642.10,642.10,642.10,0, 0000
AbzaralatePezeshki,d,20101116,000000,642.10,642.10,642.10,642.10,150, 0000
AbzaralatePezeshki,d,20101120,000000,642.10,642.10,642.10,642.10,0, 0000
AbzaralatePezeshki,d,20101121,000000,642.10,642.10,642.10,642.10,100, 0000
AbzaralatePezeshki,d,20101122,000000,642.10,667.60,642.10,667.60,5, 0000
AbzaralatePezeshki,d,20101123,000000,667.60,694.30,667.60,694.30,1, 0000
AbzaralatePezeshki,d,20101124,000000,694.30,722.00,694.30,722.00,126027, 0000
AbzaralatePezeshki,d,20101127,000000,722.00,736.00,722.00,736.00,40700, 0000
AbzaralatePezeshki,d,20101128,000000,736.00,765.30,736.00,765.30,84490, 0000
AbzaralatePezeshki,d,20101129,000000,765.30,795.90,765.30,779.40,2718861, 0000
AbzaralatePezeshki,d,20101130,000000,779.40,779.40,751.10,751.10,156026, 0000
AbzaralatePezeshki,d,20101201,000000,751.10,751.10,721.70,721.70,99570, 0000
AbzaralatePezeshki,d,20101204,000000,721.70,731.80,720.50,731.80,141328, 0000
AbzaralatePezeshki,d,20101205,000000,731.80,743.30,731.80,739.40,118312, 0000
AbzaralatePezeshki,d,20101206,000000,739.40,739.60,735.30,735.30,42201, 0000
AbzaralatePezeshki,d,20101207,000000,735.30,735.30,726.20,726.20,43960, 0000
AbzaralatePezeshki,d,20101208,000000,726.20,726.20,721.80,721.80,27860, 0000
AbzaralatePezeshki,d,20101211,000000,721.80,721.80,715.20,715.20,42840, 0000
AbzaralatePezeshki,d,20101212,000000,715.20,715.20,702.60,702.60,64373, 0000
AbzaralatePezeshki,d,20101213,000000,702.60,702.60,690.60,690.60,63049, 0000
AbzaralatePezeshki,d,20101214,000000,690.60,691.90,690.20,691.60,38460, 0000
AbzaralatePezeshki,d,20101218,000000,691.60,691.90,690.60,690.60,28690, 0000
AbzaralatePezeshki,d,20101219,000000,690.60,690.60,684.80,684.80,56806, 0000
AbzaralatePezeshki,d,20101220,000000,684.80,684.80,684.40,684.40,11099, 0000
AbzaralatePezeshki,d,20101221,000000,684.40,684.40,683.20,683.20,10200, 0000
AbzaralatePezeshki,d,20101222,000000,683.20,683.20,681.30,681.30,33287, 0000
AbzaralatePezeshki,d,20101225,000000,681.30,681.30,679.10,679.10,95157, 0000
AbzaralatePezeshki,d,20101226,000000,679.10,692.10,679.10,692.10,104566, 0000
AbzaralatePezeshki,d,20101227,000000,692.10,719.80,692.10,715.40,159580, 0000
AbzaralatePezeshki,d,20101228,000000,715.40,717.30,715.00,717.30,74746, 0000
AbzaralatePezeshki,d,20101229,000000,717.30,722.40,717.30,722.40,71972, 0000
AbzaralatePezeshki,d,20110101,000000,722.40,722.70,721.70,721.70,141225, 0000
AbzaralatePezeshki,d,20110102,000000,721.70,721.70,711.90,711.90,40277, 0000
AbzaralatePezeshki,d,20110103,000000,711.90,711.90,684.50,684.50,262625, 0000
AbzaralatePezeshki,d,20110104,000000,684.50,685.00,684.20,684.50,42069, 0000
AbzaralatePezeshki,d,20110105,000000,684.50,703.10,684.50,703.10,260830, 0000
AbzaralatePezeshki,d,20110108,000000,703.10,731.10,703.10,730.30,360524, 0000
AbzaralatePezeshki,d,20110109,000000,730.30,756.00,730.30,755.20,311838, 0000
AbzaralatePezeshki,d,20110110,000000,755.20,784.70,755.20,780.50,741555, 0000
AbzaralatePezeshki,d,20110111,000000,780.50,790.70,779.50,779.50,230424, 0000
AbzaralatePezeshki,d,20110112,000000,779.50,779.50,755.50,755.50,72027, 0000
AbzaralatePezeshki,d,20110115,000000,755.50,755.50,737.10,737.10,58839, 0000
AbzaralatePezeshki,d,20110116,000000,737.10,737.10,726.90,726.90,72437, 0000
AbzaralatePezeshki,d,20110117,000000,726.90,727.30,726.20,726.30,64468, 0000
AbzaralatePezeshki,d,20110118,000000,726.30,726.30,721.50,721.50,83682, 0000
AbzaralatePezeshki,d,20110119,000000,721.50,744.60,721.50,744.60,80579, 0000
AbzaralatePezeshki,d,20110122,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110123,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110124,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110126,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110129,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110130,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110131,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110201,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110205,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110206,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110207,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110208,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110209,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110212,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110213,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110214,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110215,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110216,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110219,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110220,000000,744.60,744.60,744.60,744.60,0, 0000
AbzaralatePezeshki,d,20110222,000000,744.60,818.00,744.60,816.90,1098872, 0000
AbzaralatePezeshki,d,20110223,000000,816.90,816.90,804.00,804.00,887572, 0000
AbzaralatePezeshki,d,20110226,000000,804.00,827.00,786.00,827.00,2451209, 0000
AbzaralatePezeshki,d,20110227,000000,827.00,851.60,827.00,851.60,822205, 0000
AbzaralatePezeshki,d,20110228,000000,851.60,872.40,850.90,871.00,765239, 0000
AbzaralatePezeshki,d,20110301,000000,871.00,871.20,867.80,868.30,207553, 0000
AbzaralatePezeshki,d,20110302,000000,868.30,884.00,861.50,884.00,1844490, 0000
AbzaralatePezeshki,d,20110305,000000,884.00,914.00,884.00,914.00,75873, 0000
AbzaralatePezeshki,d,20110306,000000,914.00,950.20,914.00,948.00,777116, 0000
AbzaralatePezeshki,d,20110307,000000,948.00,964.70,948.00,964.70,581234, 0000
AbzaralatePezeshki,d,20110308,000000,964.70,987.60,962.50,987.60,302815, 0000
AbzaralatePezeshki,d,20110309,000000,987.60,1001.30,987.60,993.10,201310, 0000
AbzaralatePezeshki,d,20110312,000000,993.10,993.10,957.30,957.30,146410, 0000
AbzaralatePezeshki,d,20110313,000000,957.30,957.30,920.80,932.30,366020, 0000
AbzaralatePezeshki,d,20110314,000000,932.30,960.90,932.20,960.90,129611, 0000
AbzaralatePezeshki,d,20110315,000000,960.90,972.60,960.80,972.60,98858, 0000
AbzaralatePezeshki,d,20110316,000000,972.60,1007.10,972.50,1004.00,458037, 0000
AbzaralatePezeshki,d,20110319,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110326,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110327,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110328,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110329,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110330,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110403,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110404,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110405,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110406,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110409,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110410,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110411,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110412,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110413,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110416,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110417,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110418,000000,1004.00,1004.00,1004.00,1004.00,0, 0000
AbzaralatePezeshki,d,20110419,000000,1004.00,1004.00,856.90,868.00,218931, 0000
AbzaralatePezeshki,d,20110420,000000,868.00,868.00,834.70,834.70,115238, 0000
AbzaralatePezeshki,d,20110423,000000,834.70,834.70,803.70,803.70,203906, 0000
AbzaralatePezeshki,d,20110424,000000,803.70,803.70,780.60,780.60,83195, 0000
AbzaralatePezeshki,d,20110425,000000,780.60,780.60,749.60,770.00,378937, 0000
AbzaralatePezeshki,d,20110426,000000,770.00,800.70,770.00,800.70,138781, 0000
AbzaralatePezeshki,d,20110427,000000,800.70,832.60,800.70,831.00,547644, 0000
AbzaralatePezeshki,d,20110430,000000,831.00,831.00,805.30,805.30,73370, 0000
AbzaralatePezeshki,d,20110501,000000,805.30,805.30,773.10,773.10,105430, 0000
AbzaralatePezeshki,d,20110502,000000,773.10,804.00,773.10,804.00,248263, 0000
AbzaralatePezeshki,d,20110503,000000,804.00,810.20,804.00,810.00,84474, 0000
AbzaralatePezeshki,d,20110504,000000,810.00,810.00,793.30,793.30,48786, 0000
AbzaralatePezeshki,d,20110508,000000,793.30,793.30,781.70,781.70,35935, 0000
AbzaralatePezeshki,d,20110509,000000,781.70,785.70,751.10,785.70,455048, 0000
AbzaralatePezeshki,d,20110510,000000,785.70,785.90,784.80,784.80,12052, 0000
AbzaralatePezeshki,d,20110511,000000,784.80,784.80,759.20,759.20,83999, 0000
AbzaralatePezeshki,d,20110514,000000,759.50,759.50,759.50,759.50,14326, 0000
AbzaralatePezeshki,d,20110515,000000,759.50,759.50,739.00,739.00,76867, 0000
AbzaralatePezeshki,d,20110516,000000,739.00,739.00,728.20,728.20,55976, 0000
AbzaralatePezeshki,d,20110517,000000,728.20,732.60,727.90,732.60,28821, 0000
AbzaralatePezeshki,d,20110518,000000,732.60,755.90,732.60,755.90,98123, 0000
AbzaralatePezeshki,d,20110521,000000,755.90,786.10,755.90,786.10,437824, 0000
AbzaralatePezeshki,d,20110522,000000,786.10,805.00,786.10,805.00,158314, 0000
AbzaralatePezeshki,d,20110523,000000,805.00,805.00,782.50,786.90,147148, 0000
AbzaralatePezeshki,d,20110524,000000,786.90,788.90,786.90,788.90,30370, 0000
AbzaralatePezeshki,d,20110525,000000,788.90,788.90,776.00,781.20,160646, 0000
AbzaralatePezeshki,d,20110528,000000,781.20,781.20,781.20,780.50,20427, 0000
AbzaralatePezeshki,d,20110529,000000,781.20,781.20,780.50,780.50,16933, 0000
AbzaralatePezeshki,d,20110530,000000,779.40,779.40,779.40,779.40,155154, 0000
AbzaralatePezeshki,d,20110531,000000,780.00,780.00,780.00,780.00,31500, 0000
AbzaralatePezeshki,d,20110601,000000,777.48,777.48,777.48,777.48,36187, 0000
AbzaralatePezeshki,d,20110606,000000,777.30,777.30,775.70,776.20,92000, 0000
AbzaralatePezeshki,d,20110607,000000,776.20,776.40,776.20,776.40,5500, 0000
AbzaralatePezeshki,d,20110608,000000,776.40,777.20,776.40,777.10,24500, 0000
AbzaralatePezeshki,d,20110611,000000,777.10,777.20,762.00,762.00,47653, 0000
AbzaralatePezeshki,d,20110612,000000,762.00,762.00,732.30,732.30,82810, 0000
AbzaralatePezeshki,d,20110613,000000,732.30,732.30,711.50,716.10,135443, 0000
AbzaralatePezeshki,d,20110614,000000,716.10,739.90,716.10,739.90,70175, 0000
AbzaralatePezeshki,d,20110615,000000,739.90,743.50,739.90,743.50,33368, 0000
AbzaralatePezeshki,d,20110618,000000,743.50,750.60,743.50,750.60,25291, 0000
AbzaralatePezeshki,d,20110619,000000,750.60,779.00,750.60,779.00,219002, 0000
AbzaralatePezeshki,d,20110620,000000,779.00,810.00,779.00,810.00,217103, 0000
AbzaralatePezeshki,d,20110621,000000,810.00,841.00,810.00,841.00,159197, 0000
AbzaralatePezeshki,d,20110622,000000,841.00,859.80,841.00,859.80,145521, 0000
AbzaralatePezeshki,d,20110625,000000,859.80,887.10,859.80,887.10,213244, 0000
AbzaralatePezeshki,d,20110626,000000,887.10,904.60,887.10,887.80,180439, 0000
AbzaralatePezeshki,d,20110627,000000,887.80,887.80,859.70,859.70,66731, 0000
AbzaralatePezeshki,d,20110628,000000,859.70,875.40,856.80,875.40,236229, 0000
AbzaralatePezeshki,d,20110629,000000,875.40,908.40,875.40,883.60,1577440, 0000
AbzaralatePezeshki,d,20110702,000000,883.60,912.20,883.60,912.20,140510, 0000
AbzaralatePezeshki,d,20110703,000000,912.20,912.20,901.60,901.60,158800, 0000
AbzaralatePezeshki,d,20110704,000000,901.60,901.60,892.90,892.90,60727, 0000
AbzaralatePezeshki,d,20110705,000000,892.90,893.30,884.70,884.70,48696, 0000
AbzaralatePezeshki,d,20110706,000000,884.70,884.70,875.70,876.30,133666, 0000
AbzaralatePezeshki,d,20110709,000000,876.30,881.80,875.90,881.80,32264, 0000
AbzaralatePezeshki,d,20110710,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110711,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110712,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110713,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110716,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110718,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110719,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110720,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110723,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110724,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110725,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110726,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110727,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110730,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110731,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110801,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110802,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110803,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110806,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110807,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110808,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110809,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110810,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110813,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110814,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110815,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110816,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110817,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110820,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110821,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110823,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110824,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110827,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110828,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110829,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110830,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110903,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110904,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110905,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110906,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110907,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110910,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110911,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110912,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110913,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110914,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110917,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110918,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110919,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110920,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110921,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110925,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110926,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110927,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20110928,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111001,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111002,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111003,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111004,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111005,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111008,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111009,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111010,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111011,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111012,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111015,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111016,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111017,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111018,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111019,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111022,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111023,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111024,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111025,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111026,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111029,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111030,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111031,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111101,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111102,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111105,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111106,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111108,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111109,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111112,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111113,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111114,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111116,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111119,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111120,000000,881.80,881.80,881.80,881.80,0, 0000
AbzaralatePezeshki,d,20111121,000000,881.80,881.80,849.40,867.50,278408, 0000
AbzaralatePezeshki,d,20111122,000000,867.50,885.10,853.20,885.10,351721, 0000
AbzaralatePezeshki,d,20111123,000000,885.10,917.00,885.10,917.00,583673, 0000
AbzaralatePezeshki,d,20111126,000000,917.00,953.00,917.00,953.00,159466, 0000
AbzaralatePezeshki,d,20111127,000000,953.00,990.80,953.00,980.20,565821, 0000
AbzaralatePezeshki,d,20111128,000000,980.20,990.10,949.60,990.00,395635, 0000
AbzaralatePezeshki,d,20111129,000000,990.00,1018.80,989.80,1018.80,83194, 0000
AbzaralatePezeshki,d,20111130,000000,1018.80,1054.60,1018.80,1054.60,123012, 0000
AbzaralatePezeshki,d,20111203,000000,1054.60,1095.40,1054.60,1095.40,81215, 0000
AbzaralatePezeshki,d,20111204,000000,1095.40,1139.30,1095.40,1139.30,236303, 0000
AbzaralatePezeshki,d,20111207,000000,1139.30,1184.80,1139.30,1184.80,108322, 0000
AbzaralatePezeshki,d,20111210,000000,1184.80,1214.80,1184.80,1214.80,53154, 0000
AbzaralatePezeshki,d,20111211,000000,1214.80,1262.00,1214.80,1262.00,872678, 0000
AbzaralatePezeshki,d,20111212,000000,1262.00,1312.40,1262.00,1312.40,90580, 0000
AbzaralatePezeshki,d,20111213,000000,1312.40,1364.90,1312.40,1364.90,105181, 0000
AbzaralatePezeshki,d,20111214,000000,1364.90,1419.40,1364.90,1419.40,1016167, 0000
AbzaralatePezeshki,d,20111217,000000,1419.40,1469.90,1419.40,1468.10,1812408, 0000
AbzaralatePezeshki,d,20111218,000000,1468.10,1526.50,1468.10,1526.50,566888, 0000
AbzaralatePezeshki,d,20111219,000000,1526.50,1578.50,1526.50,1578.50,210014, 0000
AbzaralatePezeshki,d,20111220,000000,1578.50,1641.60,1578.50,1641.60,2097243, 0000
AbzaralatePezeshki,d,20111221,000000,1641.60,1680.00,1641.60,1679.80,1826586, 0000
AbzaralatePezeshki,d,20111224,000000,1679.80,1743.00,1679.80,1743.00,305863, 0000
AbzaralatePezeshki,d,20111225,000000,1743.00,1812.70,1743.00,1812.70,2926036, 0000
AbzaralatePezeshki,d,20111226,000000,1812.70,1829.50,1747.80,1747.80,957078, 0000
AbzaralatePezeshki,d,20111227,000000,1747.80,1747.80,1678.00,1678.00,91620, 0000
AbzaralatePezeshki,d,20111228,000000,1678.00,1678.00,1610.90,1620.40,842541, 0000
AbzaralatePezeshki,d,20111231,000000,1620.40,1685.00,1620.40,1685.00,289537, 0000
AbzaralatePezeshki,d,20120101,000000,1685.00,1685.00,1622.00,1671.70,511308, 0000
AbzaralatePezeshki,d,20120102,000000,1671.70,1727.00,1671.70,1719.00,416164, 0000
AbzaralatePezeshki,d,20120103,000000,1719.00,1761.20,1719.00,1761.20,522624, 0000
AbzaralatePezeshki,d,20120104,000000,1761.20,1767.20,1759.30,1759.30,117719, 0000
AbzaralatePezeshki,d,20120107,000000,1759.30,1759.30,1689.10,1707.00,318995, 0000
AbzaralatePezeshki,d,20120108,000000,1707.00,1707.00,1691.30,1691.30,463200, 0000
AbzaralatePezeshki,d,20120109,000000,1691.30,1743.30,1691.30,1743.30,384535, 0000
AbzaralatePezeshki,d,20120110,000000,1743.30,1743.60,1699.80,1737.40,570855, 0000
AbzaralatePezeshki,d,20120111,000000,1737.40,1750.90,1736.90,1751.10,811415, 0000
AbzaralatePezeshki,d,20120115,000000,1751.10,1795.30,1751.10,1795.10,226469, 0000
AbzaralatePezeshki,d,20120116,000000,1795.10,1798.40,1795.10,1797.30,33330, 0000
AbzaralatePezeshki,d,20120117,000000,1797.30,1797.30,1772.70,1772.70,34892, 0000
AbzaralatePezeshki,d,20120118,000000,1772.70,1772.70,1727.80,1727.80,54050, 0000
AbzaralatePezeshki,d,20120121,000000,1727.80,1727.80,1708.90,1708.90,23956, 0000
AbzaralatePezeshki,d,20120123,000000,1708.90,1708.90,1697.00,1697.00,14673, 0000
AbzaralatePezeshki,d,20120125,000000,1697.00,1697.00,1694.40,1694.40,3240, 0000
AbzaralatePezeshki,d,20120128,000000,1694.40,1694.40,1627.00,1627.00,104681, 0000
AbzaralatePezeshki,d,20120129,000000,1627.00,1627.30,1616.60,1616.60,14918, 0000
AbzaralatePezeshki,d,20120130,000000,1616.60,1616.60,1587.10,1587.10,38231, 0000
AbzaralatePezeshki,d,20120131,000000,1587.10,1587.10,1523.80,1523.80,329933, 0000
AbzaralatePezeshki,d,20120201,000000,1523.80,1529.90,1523.80,1528.30,25778, 0000
AbzaralatePezeshki,d,20120204,000000,1528.30,1527.30,1476.50,1476.50,100317, 0000
AbzaralatePezeshki,d,20120205,000000,1476.50,1461.00,1417.70,1451.30,509229, 0000
AbzaralatePezeshki,d,20120206,000000,1451.30,1491.50,1451.30,1491.50,62052, 0000
AbzaralatePezeshki,d,20120207,000000,1492.00,1510.60,1492.00,1510.60,26891, 0000
AbzaralatePezeshki,d,20120208,000000,1511.20,1530.20,1511.20,1530.20,27247, 0000
AbzaralatePezeshki,d,20120212,000000,1555.20,1590.80,1555.20,1590.80,143808, 0000
AbzaralatePezeshki,d,20120213,000000,1590.80,1648.70,1590.80,1648.70,185531, 0000
AbzaralatePezeshki,d,20120214,000000,1648.70,1652.90,1649.60,1651.70,38369, 0000
AbzaralatePezeshki,d,20120215,000000,1651.70,1667.70,1627.80,1667.70,211742, 0000
AbzaralatePezeshki,d,20120218,000000,1667.70,1669.10,1662.50,1669.10,73186, 0000
AbzaralatePezeshki,d,20120219,000000,1669.10,1727.70,1671.90,1727.70,152897, 0000
AbzaralatePezeshki,d,20120220,000000,1727.70,1763.20,1731.00,1763.20,67379, 0000
AbzaralatePezeshki,d,20120221,000000,1763.30,1770.50,1763.30,1770.50,45206, 0000
AbzaralatePezeshki,d,20120222,000000,1770.50,1771.80,1758.90,1758.90,228819, 0000
AbzaralatePezeshki,d,20120225,000000,1758.90,1755.10,1745.80,1745.80,15649, 0000
AbzaralatePezeshki,d,20120226,000000,1745.80,1740.80,1718.00,1718.00,33725, 0000
AbzaralatePezeshki,d,20120227,000000,1718.00,1718.00,1715.70,1715.70,2910, 0000
AbzaralatePezeshki,d,20120228,000000,1715.70,1715.70,1714.60,1714.60,1313, 0000
AbzaralatePezeshki,d,20120229,000000,1714.60,1713.80,1713.70,1713.70,1101, 0000
AbzaralatePezeshki,d,20120303,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120304,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120305,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120306,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120307,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120310,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120311,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120312,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120313,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120314,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120317,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120318,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120324,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120325,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120326,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120327,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120328,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120402,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120403,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120404,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120407,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120408,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120409,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120410,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120411,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120414,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120415,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120416,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120417,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120418,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120421,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120422,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120423,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120424,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120428,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120429,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120430,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120501,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120502,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120505,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120506,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120507,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120508,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120509,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120512,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120513,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120514,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120515,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120516,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120519,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120520,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120521,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120522,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120523,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120526,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120527,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120528,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120529,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120530,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120602,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120605,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120606,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120609,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120610,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120611,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120612,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120613,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120616,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120617,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120619,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120620,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120623,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120624,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120625,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120626,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120627,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120630,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120701,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120702,000000,1713.70,1713.70,1713.70,1713.70,0, 0000
AbzaralatePezeshki,d,20120703,000000,1713.70,1515.80,1515.80,1515.80,118524, 0000
AbzaralatePezeshki,d,20120704,000000,1515.00,1515.00,1512.60,1512.60,4439, 0000
AbzaralatePezeshki,d,20120707,000000,1507.80,1507.80,1507.80,1507.80,6543, 0000
AbzaralatePezeshki,d,20120708,000000,1507.80,1507.80,1507.80,1507.80,0, 0000
AbzaralatePezeshki,d,20120709,000000,1507.80,1507.80,1507.80,1507.80,0, 0000
AbzaralatePezeshki,d,20120710,000000,1507.80,1507.80,1507.80,1507.80,0, 0000
AbzaralatePezeshki,d,20120711,000000,1507.80,1507.80,1507.80,1507.80,1, 0000
AbzaralatePezeshki,d,20120714,000000,1507.80,1507.80,1507.80,1507.80,0, 0000
AbzaralatePezeshki,d,20120715,000000,1507.80,1507.80,1507.80,1507.80,0, 0000
AbzaralatePezeshki,d,20120716,000000,1387.20,1387.20,1338.90,1338.90,15112, 0000
AbzaralatePezeshki,d,20120717,000000,1338.90,1338.90,1338.90,1338.90,0, 0000
AbzaralatePezeshki,d,20120718,000000,1338.90,1338.90,1338.90,1338.90,0, 0000
AbzaralatePezeshki,d,20120721,000000,1338.90,1338.90,1338.90,1338.90,0, 0000
AbzaralatePezeshki,d,20120722,000000,1338.90,1338.90,1338.90,1338.90,0, 0000
AbzaralatePezeshki,d,20120723,000000,1338.90,1338.90,1338.90,1338.90,0, 0000
AbzaralatePezeshki,d,20120724,000000,1338.90,1206.90,1202.90,1202.90,12077, 0000
AbzaralatePezeshki,d,20120725,000000,1202.40,1202.40,1201.50,1201.50,2495, 0000
AbzaralatePezeshki,d,20120728,000000,1201.50,1201.50,1201.50,1201.50,0, 0000
AbzaralatePezeshki,d,20120729,000000,1201.50,1201.50,1201.50,1201.50,0, 0000
AbzaralatePezeshki,d,20120730,000000,1201.50,1201.50,1201.50,1201.50,0, 0000
AbzaralatePezeshki,d,20120731,000000,1201.50,1201.50,1201.50,1201.50,0, 0000
AbzaralatePezeshki,d,20120801,000000,1201.40,1201.40,1154.10,1155.20,97272, 0000
AbzaralatePezeshki,d,20120804,000000,1165.30,1201.40,1165.30,1201.40,849500, 0000
AbzaralatePezeshki,d,20120805,000000,1201.40,1201.40,1201.40,1201.40,832, 0000
AbzaralatePezeshki,d,20120806,000000,1201.40,1200.90,1197.40,1197.40,6867, 0000
AbzaralatePezeshki,d,20120807,000000,1197.20,1197.20,1197.20,1197.20,461, 0000
AbzaralatePezeshki,d,20120808,000000,1197.20,1196.70,1196.70,1196.70,888, 0000
AbzaralatePezeshki,d,20120811,000000,1195.80,1195.80,1195.80,1195.80,1471, 0000
AbzaralatePezeshki,d,20120812,000000,1195.30,1195.30,1195.30,1195.30,950, 0000
AbzaralatePezeshki,d,20120813,000000,1195.10,1195.10,1169.50,1169.50,45392, 0000
AbzaralatePezeshki,d,20120814,000000,1169.30,1169.30,1169.30,1169.30,400, 0000
AbzaralatePezeshki,d,20120815,000000,1169.00,1169.00,1169.00,1169.00,490, 0000
AbzaralatePezeshki,d,20120818,000000,1168.10,1168.10,1168.10,1168.10,1624, 0000
AbzaralatePezeshki,d,20120819,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120821,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120822,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120825,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120826,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120827,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120902,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120903,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120904,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120905,000000,1168.10,1168.10,1168.10,1168.10,0, 0000
AbzaralatePezeshki,d,20120908,000000,1168.10,1168.10,1166.90,1166.90,2099, 0000
AbzaralatePezeshki,d,20120909,000000,1158.10,1158.10,1157.60,1157.60,16893, 0000
AbzaralatePezeshki,d,20120910,000000,1157.60,1157.40,1153.30,1153.30,7716, 0000
AbzaralatePezeshki,d,20120911,000000,1153.30,1153.20,1153.20,1153.20,179, 0000
AbzaralatePezeshki,d,20120915,000000,1153.00,1153.00,1152.70,1152.70,981, 0000
AbzaralatePezeshki,d,20120916,000000,1152.70,1151.30,1113.50,1124.40,445548, 0000
AbzaralatePezeshki,d,20120917,000000,1124.40,1168.70,1140.60,1168.70,82872, 0000
AbzaralatePezeshki,d,20120918,000000,1196.80,1215.30,1196.80,1215.30,177630, 0000
AbzaralatePezeshki,d,20120919,000000,1247.00,1259.20,1247.00,1259.20,75796, 0000
AbzaralatePezeshki,d,20120922,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20120923,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20120924,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20120925,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20120926,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20120929,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20120930,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20121001,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20121002,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20121003,000000,1259.20,1259.20,1259.20,1259.20,0, 0000
AbzaralatePezeshki,d,20121006,000000,1259.20,1303.40,1261.60,1303.40,73779, 0000
AbzaralatePezeshki,d,20121007,000000,1355.30,1355.30,1307.70,1307.70,316498, 0000
AbzaralatePezeshki,d,20121008,000000,1307.70,1297.90,1261.30,1261.30,154535, 0000
AbzaralatePezeshki,d,20121009,000000,1243.20,1243.20,1210.90,1211.00,492549, 0000
AbzaralatePezeshki,d,20121010,000000,1218.80,1256.40,1218.80,1256.40,109766, 0000
AbzaralatePezeshki,d,20121013,000000,1256.40,1255.40,1237.40,1237.40,33874, 0000
AbzaralatePezeshki,d,20121014,000000,1237.40,1275.40,1237.20,1275.40,96608, 0000
AbzaralatePezeshki,d,20121015,000000,1298.20,1325.50,1298.20,1325.50,253007, 0000
AbzaralatePezeshki,d,20121016,000000,1325.80,1374.30,1325.80,1374.30,136088, 0000
AbzaralatePezeshki,d,20121017,000000,1374.30,1419.40,1374.30,1419.40,75819, 0000
AbzaralatePezeshki,d,20121020,000000,1423.00,1476.10,1423.00,1474.70,109984, 0000
AbzaralatePezeshki,d,20121021,000000,1466.30,1473.90,1466.30,1468.60,72100, 0000
AbzaralatePezeshki,d,20121022,000000,1458.20,1458.20,1441.80,1441.80,38500, 0000
AbzaralatePezeshki,d,20121023,000000,1441.80,1441.60,1434.70,1434.70,10245, 0000
AbzaralatePezeshki,d,20121024,000000,1434.70,1433.40,1423.90,1423.90,20684, 0000
AbzaralatePezeshki,d,20121027,000000,1423.90,1420.90,1420.90,1420.90,4464, 0000
AbzaralatePezeshki,d,20121028,000000,1420.90,1420.90,1420.90,1420.90,0, 0000
AbzaralatePezeshki,d,20121029,000000,1420.40,1420.40,1420.40,1420.40,733, 0000
AbzaralatePezeshki,d,20121030,000000,1420.40,1420.40,1420.40,1420.40,0, 0000
AbzaralatePezeshki,d,20121031,000000,1420.40,1417.70,1417.70,1417.70,4000, 0000
AbzaralatePezeshki,d,20121104,000000,1417.70,1417.70,1417.70,1417.70,0, 0000
AbzaralatePezeshki,d,20121105,000000,1417.70,1417.70,1417.70,1417.70,21, 0000
AbzaralatePezeshki,d,20121106,000000,1417.70,1416.30,1416.30,1416.30,2083, 0000
AbzaralatePezeshki,d,20121107,000000,1416.30,1416.30,1359.60,1359.60,321133, 0000
AbzaralatePezeshki,d,20121110,000000,1358.60,1358.60,1356.20,1356.20,5366, 0000
AbzaralatePezeshki,d,20121111,000000,1356.20,1301.90,1301.90,1301.90,200000, 0000
AbzaralatePezeshki,d,20121112,000000,1301.20,1301.20,1301.20,1301.20,1200, 0000
AbzaralatePezeshki,d,20121113,000000,1301.20,1301.20,1301.20,1301.20,10, 0000
AbzaralatePezeshki,d,20121114,000000,1301.00,1301.00,1249.20,1249.20,730503, 0000
AbzaralatePezeshki,d,20121117,000000,1246.90,1246.90,1199.30,1199.30,153893, 0000
AbzaralatePezeshki,d,20121118,000000,1198.80,1242.30,1198.30,1242.00,477317, 0000
AbzaralatePezeshki,d,20121119,000000,1256.90,1257.70,1256.90,1257.70,26569, 0000
AbzaralatePezeshki,d,20121120,000000,1272.20,1272.20,1265.90,1265.90,57511, 0000
AbzaralatePezeshki,d,20121121,000000,1265.90,1285.80,1255.90,1285.80,117027, 0000
AbzaralatePezeshki,d,20121126,000000,1285.80,1326.00,1284.80,1326.00,159462, 0000
AbzaralatePezeshki,d,20121127,000000,1326.20,1326.20,1310.10,1310.10,56945, 0000
AbzaralatePezeshki,d,20121128,000000,1310.10,1308.10,1257.70,1257.70,300007, 0000
AbzaralatePezeshki,d,20121201,000000,1257.70,1280.60,1263.40,1280.60,64386, 0000
AbzaralatePezeshki,d,20121202,000000,1280.60,1281.80,1240.90,1240.90,119746, 0000
AbzaralatePezeshki,d,20121203,000000,1240.50,1240.60,1237.20,1237.20,45410, 0000
AbzaralatePezeshki,d,20121204,000000,1237.20,1241.80,1236.40,1241.80,23118, 0000
AbzaralatePezeshki,d,20121205,000000,1241.80,1243.50,1242.30,1243.50,7587, 0000
AbzaralatePezeshki,d,20121208,000000,1243.50,1288.40,1250.40,1288.40,83868, 0000
AbzaralatePezeshki,d,20121209,000000,1294.20,1310.10,1294.20,1310.10,75532, 0000
AbzaralatePezeshki,d,20121210,000000,1310.10,1309.70,1304.60,1304.60,42762, 0000
AbzaralatePezeshki,d,20121211,000000,1304.60,1304.10,1258.20,1258.30,107169, 0000
AbzaralatePezeshki,d,20121212,000000,1258.30,1258.30,1253.30,1253.30,20323, 0000
AbzaralatePezeshki,d,20121215,000000,1253.30,1254.60,1253.50,1254.60,28152, 0000
AbzaralatePezeshki,d,20121216,000000,1254.60,1262.70,1255.80,1262.70,718160, 0000
AbzaralatePezeshki,d,20121217,000000,1262.60,1262.60,1262.50,1262.50,3487, 0000
AbzaralatePezeshki,d,20121218,000000,1262.50,1262.50,1259.90,1259.90,44268, 0000
AbzaralatePezeshki,d,20121219,000000,1259.90,1259.90,1258.20,1258.20,26364, 0000
AbzaralatePezeshki,d,20121222,000000,1258.20,1258.20,1258.20,1258.20,50, 0000
AbzaralatePezeshki,d,20121223,000000,1258.20,1256.60,1236.20,1236.20,44172, 0000
AbzaralatePezeshki,d,20121224,000000,1247.20,1251.80,1239.30,1251.80,110868, 0000
AbzaralatePezeshki,d,20121225,000000,1251.80,1251.80,1251.60,1251.60,5339, 0000
AbzaralatePezeshki,d,20121226,000000,1251.60,1274.60,1251.30,1274.60,64759, 0000
AbzaralatePezeshki,d,20121229,000000,1274.60,1274.90,1274.60,1274.60,4323, 0000
AbzaralatePezeshki,d,20121230,000000,1274.60,1273.80,1268.40,1268.40,19088, 0000
AbzaralatePezeshki,d,20121231,000000,1268.40,1268.40,1253.50,1253.50,70031, 0000
AbzaralatePezeshki,d,20130101,000000,1253.50,1252.90,1249.80,1249.80,15259, 0000
AbzaralatePezeshki,d,20130102,000000,1249.80,1249.80,1243.70,1243.70,21487, 0000
AbzaralatePezeshki,d,20130106,000000,1243.70,1243.00,1224.30,1224.30,32720, 0000
AbzaralatePezeshki,d,20130107,000000,1224.30,1221.70,1213.80,1213.80,18311, 0000
AbzaralatePezeshki,d,20130108,000000,1209.60,1223.50,1209.50,1223.50,47200, 0000
AbzaralatePezeshki,d,20130109,000000,1213.80,1223.60,1212.80,1212.80,27997, 0000
AbzaralatePezeshki,d,20130113,000000,1212.80,1216.60,1194.70,1194.70,57190, 0000
AbzaralatePezeshki,d,20130114,000000,1193.60,1193.60,1191.70,1191.70,5266, 0000
AbzaralatePezeshki,d,20130115,000000,1191.70,1191.70,1180.30,1180.30,20010, 0000
AbzaralatePezeshki,d,20130116,000000,1180.30,1179.50,1178.40,1178.40,3490, 0000
AbzaralatePezeshki,d,20130119,000000,1174.40,1174.40,1157.30,1157.30,37543, 0000
AbzaralatePezeshki,d,20130120,000000,1156.90,1156.90,1154.10,1154.10,5913, 0000
AbzaralatePezeshki,d,20130121,000000,1154.10,1154.10,1154.10,1154.10,5, 0000
AbzaralatePezeshki,d,20130122,000000,1154.10,1154.10,1154.10,1154.10,0, 0000
AbzaralatePezeshki,d,20130123,000000,1154.10,1154.10,1150.80,1150.80,5916, 0000
AbzaralatePezeshki,d,20130126,000000,1148.80,1148.80,1136.10,1136.10,26897, 0000
AbzaralatePezeshki,d,20130127,000000,1148.90,1148.90,1090.80,1134.70,131756, 0000
AbzaralatePezeshki,d,20130128,000000,1088.30,1088.30,1084.00,1084.00,13340, 0000
AbzaralatePezeshki,d,20130130,000000,1084.00,1084.00,1081.60,1081.60,8607, 0000
AbzaralatePezeshki,d,20130202,000000,1081.60,1124.70,1083.60,1124.70,197226, 0000
AbzaralatePezeshki,d,20130203,000000,1124.70,1144.20,1120.40,1144.20,72818, 0000
AbzaralatePezeshki,d,20130204,000000,1151.40,1177.46,1151.41,1177.46,68580, 0000
AbzaralatePezeshki,d,20130205,000000,1224.34,1224.41,1191.53,1191.53,2334142, 0000
AbzaralatePezeshki,d,20130206,000000,1209.10,1215.12,1209.10,1215.12,41663, 0000
AbzaralatePezeshki,d,20130209,000000,1258.33,1258.33,1258.33,1258.33,74736, 0000
AbzaralatePezeshki,d,20130211,000000,1308.61,1308.61,1308.56,1308.56,373837, 0000
AbzaralatePezeshki,d,20130212,000000,1315.74,1351.44,1315.74,1328.35,176777, 0000
AbzaralatePezeshki,d,20130213,000000,1312.76,1312.76,1279.85,1279.85,234688, 0000
AbzaralatePezeshki,d,20130216,000000,1302.33,1302.33,1253.26,1253.26,179134, 0000
AbzaralatePezeshki,d,20130217,000000,1253.30,1286.90,1252.10,1286.90,65859, 0000
AbzaralatePezeshki,d,20130218,000000,1325.10,1335.00,1325.10,1335.00,97744, 0000
AbzaralatePezeshki,d,20130219,000000,1335.00,1374.70,1335.00,1374.70,107733, 0000
AbzaralatePezeshki,d,20130220,000000,1374.50,1428.70,1374.50,1428.70,98130, 0000
AbzaralatePezeshki,d,20130223,000000,1428.80,1429.20,1428.10,1428.10,18585, 0000
AbzaralatePezeshki,d,20130224,000000,1428.10,1427.59,1426.78,1426.78,3201, 0000
AbzaralatePezeshki,d,20130225,000000,1426.80,1426.80,1426.80,1426.80,0, 0000
AbzaralatePezeshki,d,20130226,000000,1426.80,1426.80,1426.80,1426.80,0, 0000
AbzaralatePezeshki,d,20130227,000000,1426.10,1426.10,1426.10,1426.10,1000, 0000
AbzaralatePezeshki,d,20130302,000000,1426.10,1426.10,1426.10,1426.10,8, 0000
AbzaralatePezeshki,d,20130303,000000,1426.10,1422.70,1413.10,1413.10,19073, 0000
AbzaralatePezeshki,d,20130304,000000,1402.30,1402.30,1399.00,1399.00,21000, 0000
AbzaralatePezeshki,d,20130305,000000,1398.50,1398.53,1398.53,1398.53,670, 0000
AbzaralatePezeshki,d,20130306,000000,1398.50,1398.53,1398.53,1398.53,1, 0000
AbzaralatePezeshki,d,20130309,000000,1398.50,1395.21,1395.21,1395.21,5000, 0000
AbzaralatePezeshki,d,20130310,000000,1395.20,1395.21,1395.21,1395.21,0, 0000
AbzaralatePezeshki,d,20130311,000000,1395.20,1395.14,1395.14,1395.14,100, 0000
AbzaralatePezeshki,d,20130312,000000,1395.10,1339.51,1339.51,1339.51,253210, 0000
AbzaralatePezeshki,d,20130313,000000,1324.90,1365.15,1323.37,1365.15,176634, 0000
AbzaralatePezeshki,d,20130316,000000,1365.20,1377.29,1365.47,1377.29,47607, 0000
AbzaralatePezeshki,d,20130317,000000,1375.70,1383.37,1375.72,1383.37,22500, 0000
AbzaralatePezeshki,d,20130318,000000,1388.00,1387.99,1387.99,1387.99,10460, 0000
AbzaralatePezeshki,d,20130325,000000,1388.50,1440.51,1388.45,1440.51,121791, 0000
AbzaralatePezeshki,d,20130326,000000,1442.10,1443.50,1435.49,1435.49,50000, 0000
AbzaralatePezeshki,d,20130327,000000,1435.50,1435.66,1432.59,1432.59,6220, 0000
AbzaralatePezeshki,d,20130330,000000,1432.60,1432.30,1431.55,1431.55,2100, 0000
AbzaralatePezeshki,d,20130331,000000,1431.50,1431.50,1427.15,1427.15,7075, 0000
AbzaralatePezeshki,d,20130403,000000,1427.10,1425.79,1425.79,1425.79,2000, 0000
AbzaralatePezeshki,d,20130406,000000,1425.80,1425.11,1425.11,1425.11,1000, 0000
AbzaralatePezeshki,d,20130407,000000,1425.10,1423.76,1423.76,1423.76,2000, 0000
AbzaralatePezeshki,d,20130408,000000,1423.80,1422.40,1421.04,1421.04,4000, 0000
AbzaralatePezeshki,d,20130409,000000,1421.00,1420.94,1420.94,1420.94,161, 0000
AbzaralatePezeshki,d,20130410,000000,1420.90,1399.55,1383.10,1383.10,71348, 0000
AbzaralatePezeshki,d,20130413,000000,1385.40,1438.12,1385.40,1438.12,90737, 0000
AbzaralatePezeshki,d,20130415,000000,1438.10,1495.58,1447.09,1495.58,125623, 0000
AbzaralatePezeshki,d,20130416,000000,1497.60,1500.42,1497.61,1500.42,42077, 0000
AbzaralatePezeshki,d,20130417,000000,1500.40,1499.98,1499.45,1499.45,35222, 0000
AbzaralatePezeshki,d,20130420,000000,1499.50,1495.87,1492.15,1492.15,39700, 0000
AbzaralatePezeshki,d,20130421,000000,1492.20,1492.17,1480.01,1480.01,19550, 0000
AbzaralatePezeshki,d,20130422,000000,1480.00,1479.86,1471.59,1471.59,12944, 0000
AbzaralatePezeshki,d,20130423,000000,1488.00,1509.87,1487.42,1509.87,148965, 0000
AbzaralatePezeshki,d,20130424,000000,1509.90,1513.08,1508.82,1513.02,33387, 0000
AbzaralatePezeshki,d,20130427,000000,1513.00,1513.04,1504.29,1504.29,12344, 0000
AbzaralatePezeshki,d,20130428,000000,1504.30,1498.14,1493.99,1498.14,85885, 0000
AbzaralatePezeshki,d,20130429,000000,1498.10,1503.21,1499.00,1500.09,43878, 0000
AbzaralatePezeshki,d,20130430,000000,1500.10,1500.09,1493.12,1493.12,9774, 0000
AbzaralatePezeshki,d,20130501,000000,1493.10,1493.08,1491.66,1491.66,2050, 0000
AbzaralatePezeshki,d,20130504,000000,1491.60,1491.63,1455.69,1455.69,50660, 0000
AbzaralatePezeshki,d,20130505,000000,1455.70,1455.66,1454.56,1454.56,1635, 0000
AbzaralatePezeshki,d,20130506,000000,1454.60,1454.56,1454.56,1454.56,0, 0000
AbzaralatePezeshki,d,20130507,000000,1454.60,1453.87,1453.87,1453.87,1000, 0000
AbzaralatePezeshki,d,20130508,000000,1453.80,1453.84,1439.49,1439.49,20778, 0000
AbzaralatePezeshki,d,20130511,000000,1439.40,1439.44,1423.04,1423.04,24025, 0000
AbzaralatePezeshki,d,20130512,000000,1423.00,1422.54,1421.15,1421.15,2782, 0000
AbzaralatePezeshki,d,20130513,000000,1421.20,1421.05,1421.05,1421.05,160, 0000
AbzaralatePezeshki,d,20130514,000000,1421.00,1420.17,1420.15,1420.15,1325, 0000
AbzaralatePezeshki,d,20130515,000000,1420.10,1418.87,1418.87,1418.87,1899, 0000
AbzaralatePezeshki,d,20130518,000000,1409.80,1409.83,1408.83,1408.83,14857, 0000
AbzaralatePezeshki,d,20130519,000000,1408.80,1408.83,1408.83,1408.83,0, 0000
AbzaralatePezeshki,d,20130520,000000,1408.80,1408.03,1408.03,1408.03,1200, 0000
AbzaralatePezeshki,d,20130521,000000,1406.30,1406.34,1389.43,1389.43,27781, 0000
AbzaralatePezeshki,d,20130522,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130525,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130526,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130527,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130528,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130529,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130601,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130602,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130603,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130608,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130609,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130610,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130611,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130612,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130615,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130616,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130617,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130618,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130619,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130622,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130623,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130625,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130626,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130629,000000,1389.40,1389.43,1389.43,1389.43,0, 0000
AbzaralatePezeshki,d,20130630,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130701,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130702,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130703,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130706,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130707,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130708,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130709,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130710,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130713,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130714,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130715,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
AbzaralatePezeshki,d,20130716,000000,1389.40,1389.40,1389.40,1389.40,0, 0000
