<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
BazdehBazar,d,20030215,000000,7354.01,7354.01,7354.01,7354.01,2711827, 0000
BazdehBazar,d,20030216,000000,7368.80,7368.80,7368.80,7368.80,7492231, 0000
BazdehBazar,d,20030217,000000,7393.67,7393.67,7393.67,7393.67,6946442, 0000
BazdehBazar,d,20030218,000000,7402.31,7402.31,7402.31,7402.31,5020718, 0000
BazdehBazar,d,20030219,000000,7406.88,7406.88,7406.88,7406.88,34366677, 0000
BazdehBazar,d,20030222,000000,7393.24,7393.24,7393.24,7393.24,19464495, 0000
BazdehBazar,d,20030223,000000,7345.07,7345.07,7345.07,7345.07,6408150, 0000
BazdehBazar,d,20030224,000000,7324.63,7324.63,7324.63,7324.63,4779296, 0000
BazdehBazar,d,20030225,000000,7314.62,7314.62,7314.62,7314.62,9970460, 0000
BazdehBazar,d,20030226,000000,7306.33,7306.33,7306.33,7306.33,11990918, 0000
BazdehBazar,d,20030301,000000,7287.25,7287.25,7287.25,7287.25,5916221, 0000
BazdehBazar,d,20030302,000000,7288.05,7288.05,7288.05,7288.05,7232130, 0000
BazdehBazar,d,20030303,000000,7275.12,7275.12,7275.12,7275.12,6436629, 0000
BazdehBazar,d,20030304,000000,7259.84,7259.84,7259.84,7259.84,17506007, 0000
BazdehBazar,d,20030305,000000,7264.47,7264.47,7264.47,7264.47,7678054, 0000
BazdehBazar,d,20030308,000000,7242.29,7242.29,7242.29,7242.29,96927768, 0000
BazdehBazar,d,20030309,000000,7222.34,7222.34,7222.34,7222.34,95513035, 0000
BazdehBazar,d,20030310,000000,7198.68,7198.68,7198.68,7198.68,11141190, 0000
BazdehBazar,d,20030311,000000,7119.29,7119.29,7119.29,7119.29,14377440, 0000
BazdehBazar,d,20030312,000000,7137.50,7137.50,7137.50,7137.50,10179592, 0000
BazdehBazar,d,20030315,000000,7154.04,7154.04,7154.04,7154.04,20352840, 0000
BazdehBazar,d,20030318,000000,7213.61,7213.61,7213.61,7213.61,243910778, 0000
BazdehBazar,d,20030319,000000,7261.85,7261.85,7261.85,7261.85,48558136, 0000
BazdehBazar,d,20030325,000000,7270.15,7270.15,7270.15,7270.15,215342, 0000
BazdehBazar,d,20030326,000000,7280.89,7280.89,7280.89,7280.89,3970350, 0000
BazdehBazar,d,20030329,000000,7291.14,7291.14,7291.14,7291.14,796593, 0000
BazdehBazar,d,20030330,000000,7306.14,7306.14,7306.14,7306.14,7836395, 0000
BazdehBazar,d,20030331,000000,7301.49,7301.49,7301.49,7301.49,5793368, 0000
BazdehBazar,d,20030405,000000,7325.29,7325.29,7325.29,7325.29,6343632, 0000
BazdehBazar,d,20030406,000000,7365.12,7365.12,7365.12,7365.12,14580951, 0000
BazdehBazar,d,20030407,000000,7423.63,7423.63,7423.63,7423.63,14047383, 0000
BazdehBazar,d,20030408,000000,7465.27,7465.27,7465.27,7465.27,13962505, 0000
BazdehBazar,d,20030409,000000,7470.96,7470.96,7470.96,7470.96,22672227, 0000
BazdehBazar,d,20030412,000000,7470.32,7470.32,7470.32,7470.32,9587597, 0000
BazdehBazar,d,20030413,000000,7478.52,7478.52,7478.52,7478.52,18563107, 0000
BazdehBazar,d,20030414,000000,7490.54,7490.54,7490.54,7490.54,8301905, 0000
BazdehBazar,d,20030415,000000,7507.46,7507.46,7507.46,7507.46,10423916, 0000
BazdehBazar,d,20030416,000000,7529.93,7529.93,7529.93,7529.93,8343345, 0000
BazdehBazar,d,20030419,000000,7522.96,7522.96,7522.96,7522.96,37423553, 0000
BazdehBazar,d,20030420,000000,7546.26,7546.26,7546.26,7546.26,6349736, 0000
BazdehBazar,d,20030421,000000,7568.86,7568.86,7568.86,7568.86,11837717, 0000
BazdehBazar,d,20030422,000000,7603.30,7603.30,7603.30,7603.30,18496753, 0000
BazdehBazar,d,20030426,000000,7648.37,7648.37,7648.37,7648.37,7758491, 0000
BazdehBazar,d,20030427,000000,7692.68,7692.68,7692.68,7692.68,9515228, 0000
BazdehBazar,d,20030428,000000,7711.08,7711.08,7711.08,7711.08,13810753, 0000
BazdehBazar,d,20030429,000000,7723.32,7723.32,7723.32,7723.32,10355137, 0000
BazdehBazar,d,20030430,000000,7752.76,7752.76,7752.76,7752.76,13689332, 0000
BazdehBazar,d,20030503,000000,7769.19,7769.19,7769.19,7769.19,15038231, 0000
BazdehBazar,d,20030504,000000,7775.65,7775.65,7775.65,7775.65,6581282, 0000
BazdehBazar,d,20030505,000000,7780.00,7780.00,7780.00,7780.00,6397072, 0000
BazdehBazar,d,20030506,000000,7813.53,7813.53,7813.53,7813.53,9393658, 0000
BazdehBazar,d,20030507,000000,7873.36,7873.36,7873.36,7873.36,8260345, 0000
BazdehBazar,d,20030510,000000,7917.09,7917.09,7917.09,7917.09,10257836, 0000
BazdehBazar,d,20030511,000000,7970.94,7970.94,7970.94,7970.94,12026074, 0000
BazdehBazar,d,20030512,000000,8003.54,8003.54,8003.54,8003.54,8693151, 0000
BazdehBazar,d,20030513,000000,8050.92,8050.92,8050.92,8050.92,15780975, 0000
BazdehBazar,d,20030514,000000,8045.50,8045.50,8045.50,8045.50,22327001, 0000
BazdehBazar,d,20030517,000000,8064.83,8064.83,8064.83,8064.83,14398551, 0000
BazdehBazar,d,20030518,000000,8087.62,8087.62,8087.62,8087.62,14329076, 0000
BazdehBazar,d,20030520,000000,8107.28,8107.28,8107.28,8107.28,14768971, 0000
BazdehBazar,d,20030521,000000,8143.60,8143.60,8143.60,8143.60,18188266, 0000
BazdehBazar,d,20030524,000000,8172.70,8172.70,8172.70,8172.70,10646457, 0000
BazdehBazar,d,20030525,000000,8224.42,8224.42,8224.42,8224.42,10514797, 0000
BazdehBazar,d,20030526,000000,8318.43,8318.43,8318.43,8318.43,15006790, 0000
BazdehBazar,d,20030527,000000,8338.27,8338.27,8338.27,8338.27,15933580, 0000
BazdehBazar,d,20030528,000000,8384.59,8384.59,8384.59,8384.59,18834158, 0000
BazdehBazar,d,20030531,000000,8410.82,8410.82,8410.82,8410.82,13005716, 0000
BazdehBazar,d,20030601,000000,8368.96,8368.96,8368.96,8368.96,14961163, 0000
BazdehBazar,d,20030602,000000,8437.12,8437.12,8437.12,8437.12,9703853, 0000
BazdehBazar,d,20030603,000000,8761.25,8761.25,8761.25,8761.25,18155260, 0000
BazdehBazar,d,20030607,000000,8772.26,8772.26,8772.26,8772.26,15518872, 0000
BazdehBazar,d,20030608,000000,8792.18,8792.18,8792.18,8792.18,19494173, 0000
BazdehBazar,d,20030609,000000,8774.31,8774.31,8774.31,8774.31,11178901, 0000
BazdehBazar,d,20030610,000000,8754.91,8754.91,8754.91,8754.91,13123055, 0000
BazdehBazar,d,20030611,000000,8761.24,8761.24,8761.24,8761.24,17176599, 0000
BazdehBazar,d,20030614,000000,8674.50,8674.50,8674.50,8674.50,13396334, 0000
BazdehBazar,d,20030615,000000,8541.35,8541.35,8541.35,8541.35,12730499, 0000
BazdehBazar,d,20030616,000000,8598.80,8598.80,8598.80,8598.80,11860599, 0000
BazdehBazar,d,20030617,000000,8707.57,8707.57,8707.57,8707.57,18907910, 0000
BazdehBazar,d,20030618,000000,8788.21,8788.21,8788.21,8788.21,17753609, 0000
BazdehBazar,d,20030621,000000,8918.28,8918.28,8918.28,8918.28,11100757, 0000
BazdehBazar,d,20030622,000000,8998.16,8998.16,8998.16,8998.16,16992845, 0000
BazdehBazar,d,20030623,000000,8983.18,8983.18,8983.18,8983.18,14389933, 0000
BazdehBazar,d,20030624,000000,9010.06,9010.06,9010.06,9010.06,81309067, 0000
BazdehBazar,d,20030625,000000,9053.22,9053.22,9053.22,9053.22,16072911, 0000
BazdehBazar,d,20030628,000000,9099.24,9099.24,9099.24,9099.24,17708856, 0000
BazdehBazar,d,20030629,000000,9142.60,9142.60,9142.60,9142.60,19383024, 0000
BazdehBazar,d,20030630,000000,9248.17,9248.17,9248.17,9248.17,20705956, 0000
BazdehBazar,d,20030701,000000,9413.91,9413.91,9413.91,9413.91,23386351, 0000
BazdehBazar,d,20030702,000000,9554.60,9554.60,9554.60,9554.60,23359249, 0000
BazdehBazar,d,20030705,000000,9719.08,9719.08,9719.08,9719.08,22156413, 0000
BazdehBazar,d,20030706,000000,9806.92,9806.92,9806.92,9806.92,20068703, 0000
BazdehBazar,d,20030707,000000,9881.68,9881.68,9881.68,9881.68,31308817, 0000
BazdehBazar,d,20030708,000000,9950.56,9950.56,9950.56,9950.56,22055727, 0000
BazdehBazar,d,20030709,000000,10071.17,10071.17,10071.17,10071.17,19429866, 0000
BazdehBazar,d,20030712,000000,10234.77,10234.77,10234.77,10234.77,20471708, 0000
BazdehBazar,d,20030713,000000,10422.31,10422.31,10422.31,10422.31,16526693, 0000
BazdehBazar,d,20030714,000000,10567.91,10567.91,10567.91,10567.91,22139128, 0000
BazdehBazar,d,20030715,000000,10789.14,10789.14,10789.14,10789.14,16233384, 0000
BazdehBazar,d,20030716,000000,10898.48,10898.48,10898.48,10898.48,28486716, 0000
BazdehBazar,d,20030719,000000,10902.58,10902.58,10902.58,10902.58,11391720, 0000
BazdehBazar,d,20030720,000000,10982.09,10982.09,10982.09,10982.09,12417630, 0000
BazdehBazar,d,20030721,000000,10980.41,10980.41,10980.41,10980.41,15014309, 0000
BazdehBazar,d,20030722,000000,10956.25,10956.25,10956.25,10956.25,11377963, 0000
BazdehBazar,d,20030723,000000,11032.65,11032.65,11032.65,11032.65,8614456, 0000
BazdehBazar,d,20030726,000000,11092.12,11092.12,11092.12,11092.12,10065834, 0000
BazdehBazar,d,20030727,000000,11178.92,11178.92,11178.92,11178.92,16096036, 0000
BazdehBazar,d,20030728,000000,11442.72,11442.72,11442.72,11442.72,18699218, 0000
BazdehBazar,d,20030729,000000,11641.75,11641.75,11641.75,11641.75,15534806, 0000
BazdehBazar,d,20030730,000000,12013.82,12013.82,12013.82,12013.82,29027067, 0000
BazdehBazar,d,20030803,000000,11825.09,11825.09,11825.09,11825.09,23913241, 0000
BazdehBazar,d,20030804,000000,11971.21,11971.21,11971.21,11971.21,28929778, 0000
BazdehBazar,d,20030805,000000,11571.64,11571.64,11571.64,11571.64,10877668, 0000
BazdehBazar,d,20030806,000000,11748.37,11748.37,11748.37,11748.37,31366209, 0000
BazdehBazar,d,20030809,000000,11698.83,11698.83,11698.83,11698.83,9204127, 0000
BazdehBazar,d,20030810,000000,11615.35,11615.35,11615.35,11615.35,11051931, 0000
BazdehBazar,d,20030811,000000,11681.06,11681.06,11681.06,11681.06,16595722, 0000
BazdehBazar,d,20030812,000000,11789.01,11789.01,11789.01,11789.01,22842823, 0000
BazdehBazar,d,20030813,000000,11766.13,11766.13,11766.13,11766.13,17521410, 0000
BazdehBazar,d,20030816,000000,11668.95,11668.95,11668.95,11668.95,8969479, 0000
BazdehBazar,d,20030817,000000,11592.57,11592.57,11592.57,11592.57,6406012, 0000
BazdehBazar,d,20030818,000000,11754.51,11754.51,11754.51,11754.51,5997854, 0000
BazdehBazar,d,20030819,000000,11814.47,11814.47,11814.47,11814.47,7269347, 0000
BazdehBazar,d,20030820,000000,11835.67,11835.67,11835.67,11835.67,9043066, 0000
BazdehBazar,d,20030823,000000,11852.53,11852.53,11852.53,11852.53,5389336, 0000
BazdehBazar,d,20030824,000000,11886.03,11886.03,11886.03,11886.03,13765713, 0000
BazdehBazar,d,20030825,000000,11894.16,11894.16,11894.16,11894.16,9350382, 0000
BazdehBazar,d,20030826,000000,11901.99,11901.99,11901.99,11901.99,10574379, 0000
BazdehBazar,d,20030827,000000,11895.96,11895.96,11895.96,11895.96,35077978, 0000
BazdehBazar,d,20030830,000000,11903.94,11903.94,11903.94,11903.94,7321020, 0000
BazdehBazar,d,20030831,000000,11914.09,11914.09,11914.09,11914.09,8011628, 0000
BazdehBazar,d,20030901,000000,11924.37,11924.37,11924.37,11924.37,14622542, 0000
BazdehBazar,d,20030902,000000,11897.71,11897.71,11897.71,11897.71,24620674, 0000
BazdehBazar,d,20030903,000000,11886.61,11886.61,11886.61,11886.61,15749582, 0000
BazdehBazar,d,20030906,000000,11874.76,11874.76,11874.76,11874.76,19073312, 0000
BazdehBazar,d,20030907,000000,11786.30,11786.30,11786.30,11786.30,14271180, 0000
BazdehBazar,d,20030908,000000,11731.95,11731.95,11731.95,11731.95,10379889, 0000
BazdehBazar,d,20030909,000000,11709.05,11709.05,11709.05,11709.05,21562855, 0000
BazdehBazar,d,20030913,000000,11667.35,11667.35,11667.35,11667.35,9546446, 0000
BazdehBazar,d,20030914,000000,11644.85,11644.85,11644.85,11644.85,7955795, 0000
BazdehBazar,d,20030915,000000,11561.26,11561.26,11561.26,11561.26,6928025, 0000
BazdehBazar,d,20030916,000000,11481.18,11481.18,11481.18,11481.18,8146559, 0000
BazdehBazar,d,20030917,000000,11424.46,11424.46,11424.46,11424.46,7757953, 0000
BazdehBazar,d,20030920,000000,11388.96,11388.96,11388.96,11388.96,10001064, 0000
BazdehBazar,d,20030921,000000,11367.12,11367.12,11367.12,11367.12,18054991, 0000
BazdehBazar,d,20030922,000000,11415.43,11415.43,11415.43,11415.43,17216632, 0000
BazdehBazar,d,20030923,000000,11466.74,11466.74,11466.74,11466.74,8726497, 0000
BazdehBazar,d,20030927,000000,11474.71,11474.71,11474.71,11474.71,5404643, 0000
BazdehBazar,d,20030928,000000,11401.48,11401.48,11401.48,11401.48,10646843, 0000
BazdehBazar,d,20030929,000000,11339.20,11339.20,11339.20,11339.20,7384812, 0000
BazdehBazar,d,20030930,000000,11257.45,11257.45,11257.45,11257.45,12210035, 0000
BazdehBazar,d,20031001,000000,11246.69,11246.69,11246.69,11246.69,97716862, 0000
BazdehBazar,d,20031004,000000,11250.44,11250.44,11250.44,11250.44,5474794, 0000
BazdehBazar,d,20031005,000000,11182.99,11182.99,11182.99,11182.99,12485406, 0000
BazdehBazar,d,20031006,000000,11262.02,11262.02,11262.02,11262.02,11226879, 0000
BazdehBazar,d,20031007,000000,11325.51,11325.51,11325.51,11325.51,10811912, 0000
BazdehBazar,d,20031008,000000,11347.43,11347.43,11347.43,11347.43,14565232, 0000
BazdehBazar,d,20031011,000000,11351.53,11351.53,11351.53,11351.53,6572655, 0000
BazdehBazar,d,20031013,000000,11337.97,11337.97,11337.97,11337.97,11078590, 0000
BazdehBazar,d,20031014,000000,11345.14,11345.14,11345.14,11345.14,14504835, 0000
BazdehBazar,d,20031015,000000,11311.08,11311.08,11311.08,11311.08,13192012, 0000
BazdehBazar,d,20031018,000000,11290.07,11290.07,11290.07,11290.07,7492005, 0000
BazdehBazar,d,20031019,000000,11258.96,11258.96,11258.96,11258.96,12647590, 0000
BazdehBazar,d,20031020,000000,11234.81,11234.81,11234.81,11234.81,18372053, 0000
BazdehBazar,d,20031021,000000,11183.07,11183.07,11183.07,11183.07,19880405, 0000
BazdehBazar,d,20031022,000000,11332.22,11332.22,11332.22,11332.22,16701766, 0000
BazdehBazar,d,20031025,000000,11479.45,11479.45,11479.45,11479.45,19625659, 0000
BazdehBazar,d,20031026,000000,11575.29,11575.29,11575.29,11575.29,14753221, 0000
BazdehBazar,d,20031027,000000,11561.96,11561.96,11561.96,11561.96,20898283, 0000
BazdehBazar,d,20031028,000000,11627.79,11627.79,11627.79,11627.79,17378530, 0000
BazdehBazar,d,20031029,000000,11680.25,11680.25,11680.25,11680.25,19204534, 0000
BazdehBazar,d,20031101,000000,11727.50,11727.50,11727.50,11727.50,9488410, 0000
BazdehBazar,d,20031102,000000,11744.44,11744.44,11744.44,11744.44,24976749, 0000
BazdehBazar,d,20031103,000000,11729.67,11729.67,11729.67,11729.67,12048130, 0000
BazdehBazar,d,20031104,000000,11732.99,11732.99,11732.99,11732.99,12782044, 0000
BazdehBazar,d,20031105,000000,11726.42,11726.42,11726.42,11726.42,14775391, 0000
BazdehBazar,d,20031108,000000,11782.22,11782.22,11782.22,11782.22,15354288, 0000
BazdehBazar,d,20031109,000000,11844.97,11844.97,11844.97,11844.97,14764271, 0000
BazdehBazar,d,20031110,000000,11918.29,11918.29,11918.29,11918.29,72694839, 0000
BazdehBazar,d,20031111,000000,11987.69,11987.69,11987.69,11987.69,81877020, 0000
BazdehBazar,d,20031112,000000,12046.24,12046.24,12046.24,12046.24,21719504, 0000
BazdehBazar,d,20031115,000000,12030.37,12030.37,12030.37,12030.37,18674205, 0000
BazdehBazar,d,20031117,000000,12003.71,12003.71,12003.71,12003.71,25152754, 0000
BazdehBazar,d,20031118,000000,12037.19,12037.19,12037.19,12037.19,22329603, 0000
BazdehBazar,d,20031119,000000,12110.35,12110.35,12110.35,12110.35,33050059, 0000
BazdehBazar,d,20031122,000000,12109.37,12109.37,12109.37,12109.37,51523142, 0000
BazdehBazar,d,20031123,000000,12152.39,12152.39,12152.39,12152.39,18592957, 0000
BazdehBazar,d,20031124,000000,12165.32,12165.32,12165.32,12165.32,42558596, 0000
BazdehBazar,d,20031125,000000,12185.45,12185.45,12185.45,12185.45,28122063, 0000
BazdehBazar,d,20031129,000000,12217.92,12217.92,12217.92,12217.92,43842677, 0000
BazdehBazar,d,20031130,000000,12233.47,12233.47,12233.47,12233.47,33813201, 0000
BazdehBazar,d,20031201,000000,12307.32,12307.32,12307.32,12307.32,59815156, 0000
BazdehBazar,d,20031202,000000,12360.12,12360.12,12360.12,12360.12,61560058, 0000
BazdehBazar,d,20031203,000000,12370.54,12370.54,12370.54,12370.54,16433092, 0000
BazdehBazar,d,20031206,000000,12595.39,12595.39,12595.39,12595.39,16905819, 0000
BazdehBazar,d,20031207,000000,12597.70,12597.70,12597.70,12597.70,19491148, 0000
BazdehBazar,d,20031208,000000,12557.72,12557.72,12557.72,12557.72,26058697, 0000
BazdehBazar,d,20031209,000000,12596.62,12596.62,12596.62,12596.62,67407877, 0000
BazdehBazar,d,20031210,000000,12619.47,12619.47,12619.47,12619.47,51771328, 0000
BazdehBazar,d,20031213,000000,12662.46,12662.46,12662.46,12662.46,14811875, 0000
BazdehBazar,d,20031214,000000,12727.49,12727.49,12727.49,12727.49,16402261, 0000
BazdehBazar,d,20031215,000000,12863.15,12863.15,12863.15,12863.15,14277323, 0000
BazdehBazar,d,20031216,000000,12978.81,12978.81,12978.81,12978.81,25690428, 0000
BazdehBazar,d,20031217,000000,12979.73,12979.73,12979.73,12979.73,31403011, 0000
BazdehBazar,d,20031221,000000,12909.05,12909.05,12909.05,12909.05,45946890, 0000
BazdehBazar,d,20031222,000000,12881.10,12881.10,12881.10,12881.10,22551547, 0000
BazdehBazar,d,20031223,000000,12967.79,12967.79,12967.79,12967.79,124311149, 0000
BazdehBazar,d,20031224,000000,13038.96,13038.96,13038.96,13038.96,27794060, 0000
BazdehBazar,d,20031227,000000,13099.06,13099.06,13099.06,13099.06,56574559, 0000
BazdehBazar,d,20031228,000000,13149.43,13149.43,13149.43,13149.43,45005589, 0000
BazdehBazar,d,20031229,000000,13176.81,13176.81,13176.81,13176.81,45908911, 0000
BazdehBazar,d,20031230,000000,13238.31,13238.31,13238.31,13238.31,51090291, 0000
BazdehBazar,d,20031231,000000,13251.90,13251.90,13251.90,13251.90,20449480, 0000
BazdehBazar,d,20040103,000000,13290.29,13290.29,13290.29,13290.29,35342858, 0000
BazdehBazar,d,20040104,000000,13294.15,13294.15,13294.15,13294.15,31994248, 0000
BazdehBazar,d,20040105,000000,13404.80,13404.80,13404.80,13404.80,25420128, 0000
BazdehBazar,d,20040106,000000,13515.89,13515.89,13515.89,13515.89,60384367, 0000
BazdehBazar,d,20040107,000000,13570.51,13570.51,13570.51,13570.51,36970524, 0000
BazdehBazar,d,20040110,000000,13575.66,13575.66,13575.66,13575.66,17918669, 0000
BazdehBazar,d,20040111,000000,13500.03,13500.03,13500.03,13500.03,22636666, 0000
BazdehBazar,d,20040112,000000,13422.89,13422.89,13422.89,13422.89,18052602, 0000
BazdehBazar,d,20040113,000000,13426.42,13426.42,13426.42,13426.42,18306013, 0000
BazdehBazar,d,20040114,000000,13479.71,13479.71,13479.71,13479.71,19959545, 0000
BazdehBazar,d,20040117,000000,13505.89,13505.89,13505.89,13505.89,18810181, 0000
BazdehBazar,d,20040118,000000,13494.21,13494.21,13494.21,13494.21,38699737, 0000
BazdehBazar,d,20040119,000000,13415.53,13415.53,13415.53,13415.53,18391865, 0000
BazdehBazar,d,20040120,000000,13390.14,13390.14,13390.14,13390.14,84345589, 0000
BazdehBazar,d,20040121,000000,13436.49,13436.49,13436.49,13436.49,140709927, 0000
BazdehBazar,d,20040124,000000,13438.05,13438.05,13438.05,13438.05,101431159, 0000
BazdehBazar,d,20040125,000000,13439.62,13439.62,13439.62,13439.62,79517526, 0000
BazdehBazar,d,20040126,000000,13432.88,13432.88,13432.88,13432.88,190208517, 0000
BazdehBazar,d,20040127,000000,13396.70,13396.70,13396.70,13396.70,110429707, 0000
BazdehBazar,d,20040128,000000,13345.61,13345.61,13345.61,13345.61,70689362, 0000
BazdehBazar,d,20040131,000000,13347.12,13347.12,13347.12,13347.12,19167513, 0000
BazdehBazar,d,20040201,000000,13187.37,13187.37,13187.37,13187.37,16205512, 0000
BazdehBazar,d,20040203,000000,13130.08,13130.08,13130.08,13130.08,25622515, 0000
BazdehBazar,d,20040204,000000,13084.73,13084.73,13084.73,13084.73,21357336, 0000
BazdehBazar,d,20040207,000000,13170.07,13170.07,13170.07,13170.07,33448912, 0000
BazdehBazar,d,20040208,000000,13268.26,13268.26,13268.26,13268.26,30134916, 0000
BazdehBazar,d,20040209,000000,13360.84,13360.84,13360.84,13360.84,94209102, 0000
BazdehBazar,d,20040214,000000,13365.04,13365.04,13365.04,13365.04,166329631, 0000
BazdehBazar,d,20040215,000000,13305.59,13305.59,13305.59,13305.59,174396474, 0000
BazdehBazar,d,20040216,000000,13268.02,13268.02,13268.02,13268.02,70894000, 0000
BazdehBazar,d,20040217,000000,13276.63,13276.63,13276.63,13276.63,27820434, 0000
BazdehBazar,d,20040218,000000,13303.92,13303.92,13303.92,13303.92,17686905, 0000
BazdehBazar,d,20040221,000000,13346.77,13346.77,13346.77,13346.77,11983112, 0000
BazdehBazar,d,20040222,000000,13379.87,13379.87,13379.87,13379.87,17315717, 0000
BazdehBazar,d,20040223,000000,13384.36,13384.36,13384.36,13384.36,74830570, 0000
BazdehBazar,d,20040224,000000,13360.98,13360.98,13360.98,13360.98,16541755, 0000
BazdehBazar,d,20040225,000000,13335.72,13335.72,13335.72,13335.72,18208614, 0000
BazdehBazar,d,20040228,000000,13395.84,13395.84,13395.84,13395.84,34989332, 0000
BazdehBazar,d,20040229,000000,13438.69,13438.69,13438.69,13438.69,92577628, 0000
BazdehBazar,d,20040303,000000,13451.11,13451.11,13451.11,13451.11,181375282, 0000
BazdehBazar,d,20040306,000000,13519.31,13519.31,13519.31,13519.31,40324813, 0000
BazdehBazar,d,20040307,000000,13550.15,13550.15,13550.15,13550.15,34241965, 0000
BazdehBazar,d,20040308,000000,13574.28,13574.28,13574.28,13574.28,27948990, 0000
BazdehBazar,d,20040309,000000,13560.54,13560.54,13560.54,13560.54,24342488, 0000
BazdehBazar,d,20040310,000000,13526.37,13526.37,13526.37,13526.37,28379924, 0000
BazdehBazar,d,20040313,000000,13469.18,13469.18,13469.18,13469.18,23928894, 0000
BazdehBazar,d,20040314,000000,13458.06,13458.06,13458.06,13458.06,24403071, 0000
BazdehBazar,d,20040315,000000,13466.89,13466.89,13466.89,13466.89,45333490, 0000
BazdehBazar,d,20040316,000000,13556.94,13556.94,13556.94,13556.94,27176976, 0000
BazdehBazar,d,20040317,000000,13718.23,13718.23,13718.23,13718.23,61380163, 0000
BazdehBazar,d,20040327,000000,13785.44,13785.44,13785.44,13785.44,13693926, 0000
BazdehBazar,d,20040328,000000,13912.25,13912.25,13912.25,13912.25,7460419, 0000
BazdehBazar,d,20040329,000000,14023.22,14023.22,14023.22,14023.22,11965940, 0000
BazdehBazar,d,20040330,000000,14083.90,14083.90,14083.90,14083.90,11679009, 0000
BazdehBazar,d,20040403,000000,14086.34,14086.34,14086.34,14086.34,11633885, 0000
BazdehBazar,d,20040404,000000,14057.89,14057.89,14057.89,14057.89,13834876, 0000
BazdehBazar,d,20040405,000000,14000.54,14000.54,14000.54,14000.54,18435817, 0000
BazdehBazar,d,20040406,000000,14004.59,14004.59,14004.59,14004.59,24951172, 0000
BazdehBazar,d,20040407,000000,14057.95,14057.95,14057.95,14057.95,33839391, 0000
BazdehBazar,d,20040410,000000,14093.33,14093.33,14093.33,14093.33,24712840, 0000
BazdehBazar,d,20040412,000000,14067.47,14067.47,14067.47,14067.47,27061079, 0000
BazdehBazar,d,20040413,000000,13987.64,13987.64,13987.64,13987.64,72620672, 0000
BazdehBazar,d,20040414,000000,14078.64,14078.64,14078.64,14078.64,48208421, 0000
BazdehBazar,d,20040417,000000,14120.24,14120.24,14120.24,14120.24,40713336, 0000
BazdehBazar,d,20040418,000000,14106.24,14106.24,14106.24,14106.24,38139908, 0000
BazdehBazar,d,20040421,000000,14084.88,14084.88,14084.88,14084.88,44793772, 0000
BazdehBazar,d,20040424,000000,14096.06,14096.06,14096.06,14096.06,66132147, 0000
BazdehBazar,d,20040425,000000,14114.49,14114.49,14114.49,14114.49,35522495, 0000
BazdehBazar,d,20040426,000000,14116.44,14116.44,14116.44,14116.44,139123073, 0000
BazdehBazar,d,20040427,000000,14122.40,14122.40,14122.40,14122.40,47655836, 0000
BazdehBazar,d,20040428,000000,14126.38,14126.38,14126.38,14126.38,33412984, 0000
BazdehBazar,d,20040501,000000,14121.85,14121.85,14121.85,14121.85,31067765, 0000
BazdehBazar,d,20040502,000000,14029.55,14029.55,14029.55,14029.55,192742030, 0000
BazdehBazar,d,20040503,000000,13991.56,13991.56,13991.56,13991.56,74410300, 0000
BazdehBazar,d,20040504,000000,13987.79,13987.79,13987.79,13987.79,17825211, 0000
BazdehBazar,d,20040505,000000,14007.95,14007.95,14007.95,14007.95,98054644, 0000
BazdehBazar,d,20040508,000000,14015.86,14015.86,14015.86,14015.86,180485555, 0000
BazdehBazar,d,20040509,000000,13992.47,13992.47,13992.47,13992.47,33189332, 0000
BazdehBazar,d,20040510,000000,13937.28,13937.28,13937.28,13937.28,51790186, 0000
BazdehBazar,d,20040511,000000,13922.32,13922.32,13922.32,13922.32,32607774, 0000
BazdehBazar,d,20040512,000000,13940.50,13940.50,13940.50,13940.50,12806067, 0000
BazdehBazar,d,20040515,000000,13966.59,13966.59,13966.59,13966.59,18349819, 0000
BazdehBazar,d,20040516,000000,13970.53,13970.53,13970.53,13970.53,43395481, 0000
BazdehBazar,d,20040517,000000,13930.41,13930.41,13930.41,13930.41,31660407, 0000
BazdehBazar,d,20040518,000000,13874.03,13874.03,13874.03,13874.03,35063846, 0000
BazdehBazar,d,20040519,000000,13879.00,13879.00,13879.00,13879.00,110760964, 0000
BazdehBazar,d,20040522,000000,13867.62,13867.62,13867.62,13867.62,12912717, 0000
BazdehBazar,d,20040523,000000,13841.35,13841.35,13841.35,13841.35,33802438, 0000
BazdehBazar,d,20040524,000000,13859.83,13859.83,13859.83,13859.83,20995460, 0000
BazdehBazar,d,20040525,000000,13925.20,13925.20,13925.20,13925.20,23356769, 0000
BazdehBazar,d,20040526,000000,13965.89,13965.89,13965.89,13965.89,40725670, 0000
BazdehBazar,d,20040529,000000,13995.74,13995.74,13995.74,13995.74,42915652, 0000
BazdehBazar,d,20040530,000000,13991.81,13991.81,13991.81,13991.81,53497870, 0000
BazdehBazar,d,20040531,000000,14009.37,14009.37,14009.37,14009.37,30612692, 0000
BazdehBazar,d,20040601,000000,14014.87,14014.87,14014.87,14014.87,16737558, 0000
BazdehBazar,d,20040602,000000,14041.70,14041.70,14041.70,14041.70,27741476, 0000
BazdehBazar,d,20040605,000000,14074.31,14074.31,14074.31,14074.31,18176512, 0000
BazdehBazar,d,20040606,000000,14083.37,14083.37,14083.37,14083.37,35036697, 0000
BazdehBazar,d,20040607,000000,14147.38,14147.38,14147.38,14147.38,31768604, 0000
BazdehBazar,d,20040608,000000,14231.63,14231.63,14231.63,14231.63,51860077, 0000
BazdehBazar,d,20040609,000000,14308.64,14308.64,14308.64,14308.64,65799520, 0000
BazdehBazar,d,20040612,000000,14269.67,14269.67,14269.67,14269.67,209204421, 0000
BazdehBazar,d,20040613,000000,14294.30,14294.30,14294.30,14294.30,37897345, 0000
BazdehBazar,d,20040614,000000,14306.03,14306.03,14306.03,14306.03,32561049, 0000
BazdehBazar,d,20040615,000000,14359.15,14359.15,14359.15,14359.15,47674315, 0000
BazdehBazar,d,20040616,000000,14411.74,14411.74,14411.74,14411.74,140506631, 0000
BazdehBazar,d,20040619,000000,14546.49,14546.49,14546.49,14546.49,99665983, 0000
BazdehBazar,d,20040620,000000,14649.31,14649.31,14649.31,14649.31,57248857, 0000
BazdehBazar,d,20040621,000000,14637.19,14637.19,14637.19,14637.19,36413397, 0000
BazdehBazar,d,20040622,000000,14728.88,14728.88,14728.88,14728.88,77201961, 0000
BazdehBazar,d,20040623,000000,14922.85,14922.85,14922.85,14922.85,50487333, 0000
BazdehBazar,d,20040626,000000,14944.77,14944.77,14944.77,14944.77,97163260, 0000
BazdehBazar,d,20040627,000000,15083.81,15083.81,15083.81,15083.81,54747686, 0000
BazdehBazar,d,20040628,000000,15197.49,15197.49,15197.49,15197.49,47059079, 0000
BazdehBazar,d,20040629,000000,15235.97,15235.97,15235.97,15235.97,36640432, 0000
BazdehBazar,d,20040630,000000,15230.94,15230.94,15230.94,15230.94,43509118, 0000
BazdehBazar,d,20040703,000000,15229.50,15229.50,15229.50,15229.50,82295677, 0000
BazdehBazar,d,20040704,000000,15284.34,15284.34,15284.34,15284.34,39077415, 0000
BazdehBazar,d,20040705,000000,15319.92,15319.92,15319.92,15319.92,76833199, 0000
BazdehBazar,d,20040706,000000,15399.49,15399.49,15399.49,15399.49,38620699, 0000
BazdehBazar,d,20040707,000000,15434.57,15434.57,15434.57,15434.57,32816665, 0000
BazdehBazar,d,20040710,000000,15556.30,15556.30,15556.30,15556.30,65595308, 0000
BazdehBazar,d,20040711,000000,15617.98,15617.98,15617.98,15617.98,36205713, 0000
BazdehBazar,d,20040712,000000,15696.64,15696.64,15696.64,15696.64,70313941, 0000
BazdehBazar,d,20040713,000000,15717.42,15717.42,15717.42,15717.42,75684703, 0000
BazdehBazar,d,20040714,000000,15795.01,15795.01,15795.01,15795.01,71515104, 0000
BazdehBazar,d,20040717,000000,15869.91,15869.91,15869.91,15869.91,45441319, 0000
BazdehBazar,d,20040718,000000,16042.84,16042.84,16042.84,16042.84,41608350, 0000
BazdehBazar,d,20040719,000000,16131.76,16131.76,16131.76,16131.76,39916630, 0000
BazdehBazar,d,20040720,000000,16188.15,16188.15,16188.15,16188.15,28286162, 0000
BazdehBazar,d,20040724,000000,16184.82,16184.82,16184.82,16184.82,25407170, 0000
BazdehBazar,d,20040725,000000,16184.70,16184.70,16184.70,16184.70,23401819, 0000
BazdehBazar,d,20040726,000000,16211.67,16211.67,16211.67,16211.67,39444281, 0000
BazdehBazar,d,20040727,000000,16341.31,16341.31,16341.31,16341.31,32573284, 0000
BazdehBazar,d,20040728,000000,16492.25,16492.25,16492.25,16492.25,38865931, 0000
BazdehBazar,d,20040731,000000,16621.20,16621.20,16621.20,16621.20,51508400, 0000
BazdehBazar,d,20040801,000000,16662.37,16662.37,16662.37,16662.37,49916978, 0000
BazdehBazar,d,20040802,000000,16800.75,16800.75,16800.75,16800.75,53305516, 0000
BazdehBazar,d,20040803,000000,16823.76,16823.76,16823.76,16823.76,63661094, 0000
BazdehBazar,d,20040804,000000,16863.47,16863.47,16863.47,16863.47,53395908, 0000
BazdehBazar,d,20040807,000000,16768.42,16768.42,16768.42,16768.42,47787472, 0000
BazdehBazar,d,20040808,000000,16614.66,16614.66,16614.66,16614.66,28562160, 0000
BazdehBazar,d,20040809,000000,16365.16,16365.16,16365.16,16365.16,32934399, 0000
BazdehBazar,d,20040810,000000,16396.89,16396.89,16396.89,16396.89,44441622, 0000
BazdehBazar,d,20040811,000000,16428.79,16428.79,16428.79,16428.79,76562005, 0000
BazdehBazar,d,20040814,000000,16261.31,16261.31,16261.31,16261.31,30752124, 0000
BazdehBazar,d,20040815,000000,16063.47,16063.47,16063.47,16063.47,30627309, 0000
BazdehBazar,d,20040816,000000,16044.43,16044.43,16044.43,16044.43,27883622, 0000
BazdehBazar,d,20040817,000000,16048.93,16048.93,16048.93,16048.93,29971465, 0000
BazdehBazar,d,20040818,000000,16013.05,16013.05,16013.05,16013.05,48819472, 0000
BazdehBazar,d,20040821,000000,15914.75,15914.75,15914.75,15914.75,28781229, 0000
BazdehBazar,d,20040822,000000,15800.56,15800.56,15800.56,15800.56,43717889, 0000
BazdehBazar,d,20040823,000000,15724.77,15724.77,15724.77,15724.77,39167099, 0000
BazdehBazar,d,20040824,000000,15687.23,15687.23,15687.23,15687.23,48012294, 0000
BazdehBazar,d,20040825,000000,15720.13,15720.13,15720.13,15720.13,50838962, 0000
BazdehBazar,d,20040828,000000,15814.71,15814.71,15814.71,15814.71,20281757, 0000
BazdehBazar,d,20040829,000000,15946.68,15946.68,15946.68,15946.68,25670239, 0000
BazdehBazar,d,20040831,000000,15948.39,15948.39,15948.39,15948.39,56157608, 0000
BazdehBazar,d,20040901,000000,15977.78,15977.78,15977.78,15977.78,59664613, 0000
BazdehBazar,d,20040904,000000,16062.20,16062.20,16062.20,16062.20,28945850, 0000
BazdehBazar,d,20040905,000000,16165.77,16165.77,16165.77,16165.77,28787628, 0000
BazdehBazar,d,20040906,000000,16212.39,16212.39,16212.39,16212.39,27824277, 0000
BazdehBazar,d,20040907,000000,16176.09,16176.09,16176.09,16176.09,34962003, 0000
BazdehBazar,d,20040908,000000,16200.37,16200.37,16200.37,16200.37,28513983, 0000
BazdehBazar,d,20040911,000000,16235.15,16235.15,16235.15,16235.15,18153880, 0000
BazdehBazar,d,20040912,000000,16301.73,16301.73,16301.73,16301.73,48706047, 0000
BazdehBazar,d,20040914,000000,16399.60,16399.60,16399.60,16399.60,20962174, 0000
BazdehBazar,d,20040915,000000,16540.82,16540.82,16540.82,16540.82,24460065, 0000
BazdehBazar,d,20040918,000000,16574.04,16574.04,16574.04,16574.04,22096849, 0000
BazdehBazar,d,20040919,000000,16606.39,16606.39,16606.39,16606.39,29739673, 0000
BazdehBazar,d,20040920,000000,16559.59,16559.59,16559.59,16559.59,31920722, 0000
BazdehBazar,d,20040921,000000,16539.54,16539.54,16539.54,16539.54,51387761, 0000
BazdehBazar,d,20040922,000000,16563.34,16563.34,16563.34,16563.34,26495254, 0000
BazdehBazar,d,20040925,000000,16682.68,16682.68,16682.68,16682.68,38132467, 0000
BazdehBazar,d,20040926,000000,16738.49,16738.49,16738.49,16738.49,46972410, 0000
BazdehBazar,d,20040927,000000,16682.36,16682.36,16682.36,16682.36,33607009, 0000
BazdehBazar,d,20040928,000000,16638.12,16638.12,16638.12,16638.12,32295813, 0000
BazdehBazar,d,20040929,000000,16595.05,16595.05,16595.05,16595.05,39182523, 0000
BazdehBazar,d,20041002,000000,16570.24,16570.24,16570.24,16570.24,49725251, 0000
BazdehBazar,d,20041003,000000,16506.71,16506.71,16506.71,16506.71,33911662, 0000
BazdehBazar,d,20041004,000000,16410.29,16410.29,16410.29,16410.29,46199438, 0000
BazdehBazar,d,20041005,000000,16368.71,16368.71,16368.71,16368.71,35547358, 0000
BazdehBazar,d,20041006,000000,16387.29,16387.29,16387.29,16387.29,53057851, 0000
BazdehBazar,d,20041009,000000,16447.06,16447.06,16447.06,16447.06,38070686, 0000
BazdehBazar,d,20041010,000000,16400.42,16400.42,16400.42,16400.42,68114705, 0000
BazdehBazar,d,20041011,000000,16384.76,16384.76,16384.76,16384.76,17261104, 0000
BazdehBazar,d,20041012,000000,16350.12,16350.12,16350.12,16350.12,42294801, 0000
BazdehBazar,d,20041013,000000,16330.27,16330.27,16330.27,16330.27,149635680, 0000
BazdehBazar,d,20041016,000000,16277.98,16277.98,16277.98,16277.98,18566101, 0000
BazdehBazar,d,20041017,000000,16234.45,16234.45,16234.45,16234.45,19976530, 0000
BazdehBazar,d,20041018,000000,16194.64,16194.64,16194.64,16194.64,17971646, 0000
BazdehBazar,d,20041019,000000,16142.04,16142.04,16142.04,16142.04,20920948, 0000
BazdehBazar,d,20041020,000000,16073.79,16073.79,16073.79,16073.79,25322326, 0000
BazdehBazar,d,20041023,000000,16096.78,16096.78,16096.78,16096.78,14232186, 0000
BazdehBazar,d,20041024,000000,16149.45,16149.45,16149.45,16149.45,63606399, 0000
BazdehBazar,d,20041025,000000,16175.18,16175.18,16175.18,16175.18,42272162, 0000
BazdehBazar,d,20041026,000000,16188.04,16188.04,16188.04,16188.04,45815663, 0000
BazdehBazar,d,20041027,000000,16203.44,16203.44,16203.44,16203.44,39853659, 0000
BazdehBazar,d,20041030,000000,16121.83,16121.83,16121.83,16121.83,57150332, 0000
BazdehBazar,d,20041031,000000,16045.35,16045.35,16045.35,16045.35,25574253, 0000
BazdehBazar,d,20041101,000000,16013.52,16013.52,16013.52,16013.52,36450024, 0000
BazdehBazar,d,20041102,000000,16013.85,16013.85,16013.85,16013.85,77408358, 0000
BazdehBazar,d,20041103,000000,16050.57,16050.57,16050.57,16050.57,62676096, 0000
BazdehBazar,d,20041106,000000,16095.58,16095.58,16095.58,16095.58,31656353, 0000
BazdehBazar,d,20041107,000000,16130.34,16130.34,16130.34,16130.34,134282495, 0000
BazdehBazar,d,20041108,000000,16167.88,16167.88,16167.88,16167.88,19194820, 0000
BazdehBazar,d,20041109,000000,16221.58,16221.58,16221.58,16221.58,24271829, 0000
BazdehBazar,d,20041110,000000,16286.33,16286.33,16286.33,16286.33,57958716, 0000
BazdehBazar,d,20041113,000000,16272.25,16272.25,16272.25,16272.25,32532238, 0000
BazdehBazar,d,20041115,000000,16383.01,16383.01,16383.01,16383.01,35612573, 0000
BazdehBazar,d,20041116,000000,16478.17,16478.17,16478.17,16478.17,65764230, 0000
BazdehBazar,d,20041117,000000,16491.62,16491.62,16491.62,16491.62,45143677, 0000
BazdehBazar,d,20041120,000000,16481.66,16481.66,16481.66,16481.66,48082124, 0000
BazdehBazar,d,20041121,000000,16457.72,16457.72,16457.72,16457.72,222792217, 0000
BazdehBazar,d,20041122,000000,16454.36,16454.36,16454.36,16454.36,81454335, 0000
BazdehBazar,d,20041123,000000,16463.87,16463.87,16463.87,16463.87,30650409, 0000
BazdehBazar,d,20041124,000000,16491.41,16491.41,16491.41,16491.41,46066820, 0000
BazdehBazar,d,20041127,000000,16507.37,16507.37,16507.37,16507.37,86392355, 0000
BazdehBazar,d,20041128,000000,16497.40,16497.40,16497.40,16497.40,95352431, 0000
BazdehBazar,d,20041129,000000,16621.34,16621.34,16621.34,16621.34,52139695, 0000
BazdehBazar,d,20041130,000000,16610.92,16610.92,16610.92,16610.92,54219189, 0000
BazdehBazar,d,20041201,000000,16635.02,16635.02,16635.02,16635.02,83060311, 0000
BazdehBazar,d,20041204,000000,16655.61,16655.61,16655.61,16655.61,82414415, 0000
BazdehBazar,d,20041205,000000,16642.93,16642.93,16642.93,16642.93,124650415, 0000
BazdehBazar,d,20041206,000000,16643.26,16643.26,16643.26,16643.26,82875958, 0000
BazdehBazar,d,20041207,000000,16647.99,16647.99,16647.99,16647.99,76571363, 0000
BazdehBazar,d,20041211,000000,16647.60,16647.60,16647.60,16647.60,64537090, 0000
BazdehBazar,d,20041212,000000,16628.63,16628.63,16628.63,16628.63,50982655, 0000
BazdehBazar,d,20041213,000000,16575.20,16575.20,16575.20,16575.20,63051383, 0000
BazdehBazar,d,20041214,000000,16507.24,16507.24,16507.24,16507.24,39720633, 0000
BazdehBazar,d,20041215,000000,16486.71,16486.71,16486.71,16486.71,58392365, 0000
BazdehBazar,d,20041218,000000,16467.13,16467.13,16467.13,16467.13,30504552, 0000
BazdehBazar,d,20041219,000000,16413.24,16413.24,16413.24,16413.24,58575481, 0000
BazdehBazar,d,20041220,000000,16371.54,16371.54,16371.54,16371.54,54644619, 0000
BazdehBazar,d,20041221,000000,16357.59,16357.59,16357.59,16357.59,34453195, 0000
BazdehBazar,d,20041222,000000,16361.54,16361.54,16361.54,16361.54,68683983, 0000
BazdehBazar,d,20041225,000000,16363.88,16363.88,16363.88,16363.88,34425732, 0000
BazdehBazar,d,20041226,000000,16377.87,16377.87,16377.87,16377.87,35912968, 0000
BazdehBazar,d,20041227,000000,16378.25,16378.25,16378.25,16378.25,123844911, 0000
BazdehBazar,d,20041228,000000,16368.18,16368.18,16368.18,16368.18,44755071, 0000
BazdehBazar,d,20041229,000000,16340.37,16340.37,16340.37,16340.37,28413578, 0000
BazdehBazar,d,20050101,000000,16332.55,16332.55,16332.55,16332.55,36433550, 0000
BazdehBazar,d,20050102,000000,16309.69,16309.69,16309.69,16309.69,74018809, 0000
BazdehBazar,d,20050103,000000,16276.91,16276.91,16276.91,16276.91,29657147, 0000
BazdehBazar,d,20050104,000000,16314.01,16314.01,16314.01,16314.01,58156377, 0000
BazdehBazar,d,20050105,000000,16306.35,16306.35,16306.35,16306.35,110884248, 0000
BazdehBazar,d,20050108,000000,16291.97,16291.97,16291.97,16291.97,66934866, 0000
BazdehBazar,d,20050109,000000,16268.17,16268.17,16268.17,16268.17,72611681, 0000
BazdehBazar,d,20050110,000000,16232.61,16232.61,16232.61,16232.61,124898432, 0000
BazdehBazar,d,20050111,000000,16216.43,16216.43,16216.43,16216.43,85892260, 0000
BazdehBazar,d,20050112,000000,16184.62,16184.62,16184.62,16184.62,162688095, 0000
BazdehBazar,d,20050115,000000,16135.14,16135.14,16135.14,16135.14,45723326, 0000
BazdehBazar,d,20050116,000000,16094.75,16094.75,16094.75,16094.75,96936872, 0000
BazdehBazar,d,20050117,000000,16047.47,16047.47,16047.47,16047.47,87307936, 0000
BazdehBazar,d,20050118,000000,15969.42,15969.42,15969.42,15969.42,26202221, 0000
BazdehBazar,d,20050119,000000,15935.62,15935.62,15935.62,15935.62,113011671, 0000
BazdehBazar,d,20050122,000000,15929.75,15929.75,15929.75,15929.75,16075676, 0000
BazdehBazar,d,20050123,000000,15931.25,15931.25,15931.25,15931.25,19679066, 0000
BazdehBazar,d,20050124,000000,15930.99,15930.99,15930.99,15930.99,26092350, 0000
BazdehBazar,d,20050125,000000,15912.58,15912.58,15912.58,15912.58,101018134, 0000
BazdehBazar,d,20050126,000000,15888.68,15888.68,15888.68,15888.68,28209056, 0000
BazdehBazar,d,20050130,000000,15848.03,15848.03,15848.03,15848.03,77376702, 0000
BazdehBazar,d,20050131,000000,15813.81,15813.81,15813.81,15813.81,54924374, 0000
BazdehBazar,d,20050201,000000,15790.16,15790.16,15790.16,15790.16,26339876, 0000
BazdehBazar,d,20050202,000000,15769.32,15769.32,15769.32,15769.32,20820512, 0000
BazdehBazar,d,20050205,000000,15736.45,15736.45,15736.45,15736.45,19233044, 0000
BazdehBazar,d,20050206,000000,15683.02,15683.02,15683.02,15683.02,18673816, 0000
BazdehBazar,d,20050207,000000,15625.34,15625.34,15625.34,15625.34,10198448, 0000
BazdehBazar,d,20050208,000000,15554.92,15554.92,15554.92,15554.92,11062004, 0000
BazdehBazar,d,20050209,000000,15553.87,15553.87,15553.87,15553.87,39356760, 0000
BazdehBazar,d,20050212,000000,15521.04,15521.04,15521.04,15521.04,16127955, 0000
BazdehBazar,d,20050213,000000,15522.08,15522.08,15522.08,15522.08,53860593, 0000
BazdehBazar,d,20050214,000000,15470.67,15470.67,15470.67,15470.67,713937413, 0000
BazdehBazar,d,20050215,000000,15427.76,15427.76,15427.76,15427.76,26881701, 0000
BazdehBazar,d,20050216,000000,15385.49,15385.49,15385.49,15385.49,14117925, 0000
BazdehBazar,d,20050221,000000,15233.32,15233.32,15233.32,15233.32,17836860, 0000
BazdehBazar,d,20050222,000000,15209.87,15209.87,15209.87,15209.87,19065236, 0000
BazdehBazar,d,20050223,000000,15157.07,15157.07,15157.07,15157.07,19979803, 0000
BazdehBazar,d,20050226,000000,15158.08,15158.08,15158.08,15158.08,26224192, 0000
BazdehBazar,d,20050227,000000,15164.70,15164.70,15164.70,15164.70,58178745, 0000
BazdehBazar,d,20050228,000000,15174.43,15174.43,15174.43,15174.43,94310863, 0000
BazdehBazar,d,20050301,000000,15120.93,15120.93,15120.93,15120.93,62165130, 0000
BazdehBazar,d,20050302,000000,15067.82,15067.82,15067.82,15067.82,22957126, 0000
BazdehBazar,d,20050305,000000,15069.13,15069.13,15069.13,15069.13,24931616, 0000
BazdehBazar,d,20050306,000000,15112.68,15112.68,15112.68,15112.68,104250807, 0000
BazdehBazar,d,20050307,000000,14909.10,14909.10,14909.10,14909.10,98339737, 0000
BazdehBazar,d,20050308,000000,14882.28,14882.28,14882.28,14882.28,44763249, 0000
BazdehBazar,d,20050309,000000,14856.10,14856.10,14856.10,14856.10,80567530, 0000
BazdehBazar,d,20050312,000000,14833.16,14833.16,14833.16,14833.16,73384135, 0000
BazdehBazar,d,20050313,000000,14833.56,14833.56,14833.56,14833.56,84278306, 0000
BazdehBazar,d,20050314,000000,14848.76,14848.76,14848.76,14848.76,46639086, 0000
BazdehBazar,d,20050315,000000,14854.65,14854.65,14854.65,14854.65,178036853, 0000
BazdehBazar,d,20050316,000000,14883.16,14883.16,14883.16,14883.16,313604587, 0000
BazdehBazar,d,20050326,000000,14900.83,14900.83,14900.83,14900.83,5769933, 0000
BazdehBazar,d,20050327,000000,14912.18,14912.18,14912.18,14912.18,13173603, 0000
BazdehBazar,d,20050328,000000,14926.00,14926.00,14926.00,14926.00,33220599, 0000
BazdehBazar,d,20050329,000000,14941.84,14941.84,14941.84,14941.84,33720271, 0000
BazdehBazar,d,20050330,000000,14954.02,14954.02,14954.02,14954.02,122314055, 0000
BazdehBazar,d,20050403,000000,14970.25,14970.25,14970.25,14970.25,75557976, 0000
BazdehBazar,d,20050404,000000,14979.64,14979.64,14979.64,14979.64,21744779, 0000
BazdehBazar,d,20050405,000000,14981.49,14981.49,14981.49,14981.49,113309409, 0000
BazdehBazar,d,20050406,000000,14991.63,14991.63,14991.63,14991.63,46691311, 0000
BazdehBazar,d,20050410,000000,15008.68,15008.68,15008.68,15008.68,57989278, 0000
BazdehBazar,d,20050411,000000,15053.53,15053.53,15053.53,15053.53,34764527, 0000
BazdehBazar,d,20050412,000000,15172.77,15172.77,15172.77,15172.77,101487443, 0000
BazdehBazar,d,20050413,000000,15412.91,15412.91,15412.91,15412.91,65777845, 0000
BazdehBazar,d,20050416,000000,15546.61,15546.61,15546.61,15546.61,67309204, 0000
BazdehBazar,d,20050417,000000,15639.85,15639.85,15639.85,15639.85,48529105, 0000
BazdehBazar,d,20050418,000000,15569.22,15569.22,15569.22,15569.22,83978676, 0000
BazdehBazar,d,20050419,000000,15514.76,15514.76,15514.76,15514.76,216211029, 0000
BazdehBazar,d,20050420,000000,15477.48,15477.48,15477.48,15477.48,178425072, 0000
BazdehBazar,d,20050423,000000,15508.56,15508.56,15508.56,15508.56,80959986, 0000
BazdehBazar,d,20050424,000000,15517.42,15517.42,15517.42,15517.42,59003158, 0000
BazdehBazar,d,20050425,000000,15527.67,15527.67,15527.67,15527.67,100321904, 0000
BazdehBazar,d,20050427,000000,15543.05,15543.05,15543.05,15543.05,32110865, 0000
BazdehBazar,d,20050430,000000,15528.14,15528.14,15528.14,15528.14,63120794, 0000
BazdehBazar,d,20050501,000000,15486.09,15486.09,15486.09,15486.09,47309230, 0000
BazdehBazar,d,20050502,000000,15454.57,15454.57,15454.57,15454.57,31243343, 0000
BazdehBazar,d,20050503,000000,15446.46,15446.46,15446.46,15446.46,55741813, 0000
BazdehBazar,d,20050504,000000,15496.68,15496.68,15496.68,15496.68,58960980, 0000
BazdehBazar,d,20050507,000000,15508.02,15508.02,15508.02,15508.02,109509015, 0000
BazdehBazar,d,20050508,000000,15374.34,15374.34,15374.34,15374.34,48068802, 0000
BazdehBazar,d,20050509,000000,15371.52,15371.52,15371.52,15371.52,70250416, 0000
BazdehBazar,d,20050510,000000,15381.75,15381.75,15381.75,15381.75,44442545, 0000
BazdehBazar,d,20050511,000000,15423.61,15423.61,15423.61,15423.61,69299514, 0000
BazdehBazar,d,20050514,000000,15436.43,15436.43,15436.43,15436.43,58942611, 0000
BazdehBazar,d,20050515,000000,15439.67,15439.67,15439.67,15439.67,62408905, 0000
BazdehBazar,d,20050516,000000,15439.62,15439.62,15439.62,15439.62,44524081, 0000
BazdehBazar,d,20050517,000000,15439.82,15439.82,15439.82,15439.82,54086675, 0000
BazdehBazar,d,20050518,000000,15456.91,15456.91,15456.91,15456.91,47738523, 0000
BazdehBazar,d,20050521,000000,15423.55,15423.55,15423.55,15423.55,64511782, 0000
BazdehBazar,d,20050522,000000,15411.08,15411.08,15411.08,15411.08,30931597, 0000
BazdehBazar,d,20050523,000000,15449.95,15449.95,15449.95,15449.95,39883451, 0000
BazdehBazar,d,20050524,000000,15463.18,15463.18,15463.18,15463.18,59439149, 0000
BazdehBazar,d,20050525,000000,15424.38,15424.38,15424.38,15424.38,43785383, 0000
BazdehBazar,d,20050528,000000,15450.58,15450.58,15450.58,15450.58,64187483, 0000
BazdehBazar,d,20050529,000000,15407.96,15407.96,15407.96,15407.96,56685785, 0000
BazdehBazar,d,20050530,000000,15395.01,15395.01,15395.01,15395.01,52727594, 0000
BazdehBazar,d,20050531,000000,15384.40,15384.40,15384.40,15384.40,47821056, 0000
BazdehBazar,d,20050601,000000,15381.44,15381.44,15381.44,15381.44,40701811, 0000
BazdehBazar,d,20050606,000000,15398.34,15398.34,15398.34,15398.34,37032960, 0000
BazdehBazar,d,20050607,000000,15420.36,15420.36,15420.36,15420.36,40408057, 0000
BazdehBazar,d,20050608,000000,15400.48,15400.48,15400.48,15400.48,104951821, 0000
BazdehBazar,d,20050611,000000,15379.91,15379.91,15379.91,15379.91,90891586, 0000
BazdehBazar,d,20050612,000000,15348.19,15348.19,15348.19,15348.19,91238250, 0000
BazdehBazar,d,20050613,000000,15339.77,15339.77,15339.77,15339.77,96591155, 0000
BazdehBazar,d,20050614,000000,15378.11,15378.11,15378.11,15378.11,98921168, 0000
BazdehBazar,d,20050615,000000,15401.09,15401.09,15401.09,15401.09,104441962, 0000
BazdehBazar,d,20050618,000000,15419.58,15419.58,15419.58,15419.58,44030128, 0000
BazdehBazar,d,20050619,000000,15360.45,15360.45,15360.45,15360.45,42880992, 0000
BazdehBazar,d,20050620,000000,15425.59,15425.59,15425.59,15425.59,311747026, 0000
BazdehBazar,d,20050621,000000,15474.07,15474.07,15474.07,15474.07,36649318, 0000
BazdehBazar,d,20050622,000000,15553.34,15553.34,15553.34,15553.34,64267418, 0000
BazdehBazar,d,20050625,000000,15428.81,15428.81,15428.81,15428.81,53653541, 0000
BazdehBazar,d,20050626,000000,15393.10,15393.10,15393.10,15393.10,48044860, 0000
BazdehBazar,d,20050627,000000,15416.42,15416.42,15416.42,15416.42,31143312, 0000
BazdehBazar,d,20050628,000000,15408.55,15408.55,15408.55,15408.55,36168432, 0000
BazdehBazar,d,20050629,000000,15376.80,15376.80,15376.80,15376.80,52525881, 0000
BazdehBazar,d,20050702,000000,15391.54,15391.54,15391.54,15391.54,27917188, 0000
BazdehBazar,d,20050703,000000,15333.06,15333.06,15333.06,15333.06,32917394, 0000
BazdehBazar,d,20050704,000000,15276.29,15276.29,15276.29,15276.29,46464583, 0000
BazdehBazar,d,20050705,000000,15243.61,15243.61,15243.61,15243.61,44804750, 0000
BazdehBazar,d,20050706,000000,15275.92,15275.92,15275.92,15275.92,46975176, 0000
BazdehBazar,d,20050709,000000,15259.35,15259.35,15259.35,15259.35,70763443, 0000
BazdehBazar,d,20050711,000000,15221.93,15221.93,15221.93,15221.93,46612703, 0000
BazdehBazar,d,20050712,000000,15169.65,15169.65,15169.65,15169.65,180571116, 0000
BazdehBazar,d,20050713,000000,15208.20,15208.20,15208.20,15208.20,42853133, 0000
BazdehBazar,d,20050716,000000,15184.55,15184.55,15184.55,15184.55,33922157, 0000
BazdehBazar,d,20050717,000000,15183.39,15183.39,15183.39,15183.39,181685615, 0000
BazdehBazar,d,20050718,000000,15168.42,15168.42,15168.42,15168.42,186731020, 0000
BazdehBazar,d,20050719,000000,15149.59,15149.59,15149.59,15149.59,274330144, 0000
BazdehBazar,d,20050720,000000,15261.93,15261.93,15261.93,15261.93,15127556, 0000
BazdehBazar,d,20050723,000000,15297.91,15297.91,15297.91,15297.91,75599903, 0000
BazdehBazar,d,20050724,000000,15309.82,15309.82,15309.82,15309.82,23717906, 0000
BazdehBazar,d,20050725,000000,15313.60,15313.60,15313.60,15313.60,24341339, 0000
BazdehBazar,d,20050726,000000,15272.33,15272.33,15272.33,15272.33,21427784, 0000
BazdehBazar,d,20050727,000000,15278.96,15278.96,15278.96,15278.96,21117191, 0000
BazdehBazar,d,20050730,000000,15284.55,15284.55,15284.55,15284.55,23869525, 0000
BazdehBazar,d,20050731,000000,15225.22,15225.22,15225.22,15225.22,25357815, 0000
BazdehBazar,d,20050801,000000,14997.42,14997.42,14997.42,14997.42,18322185, 0000
BazdehBazar,d,20050802,000000,14980.78,14980.78,14980.78,14980.78,16621633, 0000
BazdehBazar,d,20050803,000000,14985.28,14985.28,14985.28,14985.28,16570685, 0000
BazdehBazar,d,20050806,000000,14986.16,14986.16,14986.16,14986.16,14618742, 0000
BazdehBazar,d,20050807,000000,14967.78,14967.78,14967.78,14967.78,12798285, 0000
BazdehBazar,d,20050808,000000,14953.90,14953.90,14953.90,14953.90,14664960, 0000
BazdehBazar,d,20050809,000000,14926.09,14926.09,14926.09,14926.09,18821445, 0000
BazdehBazar,d,20050810,000000,14925.46,14925.46,14925.46,14925.46,17488638, 0000
BazdehBazar,d,20050813,000000,14909.36,14909.36,14909.36,14909.36,11963664, 0000
BazdehBazar,d,20050814,000000,14861.37,14861.37,14861.37,14861.37,75807707, 0000
BazdehBazar,d,20050815,000000,14706.36,14706.36,14706.36,14706.36,13363439, 0000
BazdehBazar,d,20050816,000000,14503.25,14503.25,14503.25,14503.25,15198376, 0000
BazdehBazar,d,20050817,000000,14201.75,14201.75,14201.75,14201.75,25561486, 0000
BazdehBazar,d,20050820,000000,14222.18,14222.18,14222.18,14222.18,40449601, 0000
BazdehBazar,d,20050821,000000,14281.04,14281.04,14281.04,14281.04,25447266, 0000
BazdehBazar,d,20050822,000000,14296.91,14296.91,14296.91,14296.91,302835284, 0000
BazdehBazar,d,20050823,000000,14314.84,14314.84,14314.84,14314.84,279792508, 0000
BazdehBazar,d,20050824,000000,14316.73,14316.73,14316.73,14316.73,23440582, 0000
BazdehBazar,d,20050827,000000,14336.44,14336.44,14336.44,14336.44,23908830, 0000
BazdehBazar,d,20050828,000000,14337.44,14337.44,14337.44,14337.44,51924410, 0000
BazdehBazar,d,20050829,000000,14311.59,14311.59,14311.59,14311.59,273676398, 0000
BazdehBazar,d,20050830,000000,14292.94,14292.94,14292.94,14292.94,26919460, 0000
BazdehBazar,d,20050831,000000,14339.70,14339.70,14339.70,14339.70,67364008, 0000
BazdehBazar,d,20050903,000000,14298.20,14298.20,14298.20,14298.20,46928217, 0000
BazdehBazar,d,20050904,000000,14259.03,14259.03,14259.03,14259.03,42000642, 0000
BazdehBazar,d,20050905,000000,14212.81,14212.81,14212.81,14212.81,272516570, 0000
BazdehBazar,d,20050906,000000,14158.66,14158.66,14158.66,14158.66,49638697, 0000
BazdehBazar,d,20050907,000000,14156.51,14156.51,14156.51,14156.51,69155166, 0000
BazdehBazar,d,20050910,000000,14111.37,14111.37,14111.37,14111.37,62035004, 0000
BazdehBazar,d,20050911,000000,14088.48,14088.48,14088.48,14088.48,44307838, 0000
BazdehBazar,d,20050912,000000,14061.73,14061.73,14061.73,14061.73,34096343, 0000
BazdehBazar,d,20050913,000000,14036.76,14036.76,14036.76,14036.76,29324473, 0000
BazdehBazar,d,20050914,000000,14024.42,14024.42,14024.42,14024.42,35375037, 0000
BazdehBazar,d,20050917,000000,14040.72,14040.72,14040.72,14040.72,75044929, 0000
BazdehBazar,d,20050918,000000,14000.68,14000.68,14000.68,14000.68,56214684, 0000
BazdehBazar,d,20050919,000000,13951.62,13951.62,13951.62,13951.62,236315486, 0000
BazdehBazar,d,20050921,000000,13918.54,13918.54,13918.54,13918.54,25778058, 0000
BazdehBazar,d,20050924,000000,13930.85,13930.85,13930.85,13930.85,22133562, 0000
BazdehBazar,d,20050925,000000,13856.97,13856.97,13856.97,13856.97,28367012, 0000
BazdehBazar,d,20050926,000000,13784.31,13784.31,13784.31,13784.31,33463922, 0000
BazdehBazar,d,20050927,000000,13698.40,13698.40,13698.40,13698.40,26540635, 0000
BazdehBazar,d,20050928,000000,13655.01,13655.01,13655.01,13655.01,44844358, 0000
BazdehBazar,d,20051001,000000,13654.24,13654.24,13654.24,13654.24,16520690, 0000
BazdehBazar,d,20051002,000000,13658.33,13658.33,13658.33,13658.33,24669981, 0000
BazdehBazar,d,20051003,000000,13646.66,13646.66,13646.66,13646.66,29070372, 0000
BazdehBazar,d,20051004,000000,13638.51,13638.51,13638.51,13638.51,59698892, 0000
BazdehBazar,d,20051005,000000,13645.52,13645.52,13645.52,13645.52,26906720, 0000
BazdehBazar,d,20051008,000000,13666.59,13666.59,13666.59,13666.59,24647308, 0000
BazdehBazar,d,20051009,000000,13679.64,13679.64,13679.64,13679.64,30906233, 0000
BazdehBazar,d,20051010,000000,13648.44,13648.44,13648.44,13648.44,21904958, 0000
BazdehBazar,d,20051011,000000,13609.96,13609.96,13609.96,13609.96,80768980, 0000
BazdehBazar,d,20051012,000000,13637.14,13637.14,13637.14,13637.14,30217855, 0000
BazdehBazar,d,20051015,000000,13628.81,13628.81,13628.81,13628.81,26719603, 0000
BazdehBazar,d,20051016,000000,13614.26,13614.26,13614.26,13614.26,30985773, 0000
BazdehBazar,d,20051017,000000,13595.10,13595.10,13595.10,13595.10,18602526, 0000
BazdehBazar,d,20051018,000000,13567.20,13567.20,13567.20,13567.20,20525034, 0000
BazdehBazar,d,20051019,000000,13581.17,13581.17,13581.17,13581.17,32589093, 0000
BazdehBazar,d,20051022,000000,13592.12,13592.12,13592.12,13592.12,15629903, 0000
BazdehBazar,d,20051023,000000,13593.61,13593.61,13593.61,13593.61,19831103, 0000
BazdehBazar,d,20051024,000000,13573.94,13573.94,13573.94,13573.94,24789332, 0000
BazdehBazar,d,20051026,000000,13575.11,13575.11,13575.11,13575.11,19518073, 0000
BazdehBazar,d,20051029,000000,13581.94,13581.94,13581.94,13581.94,21293591, 0000
BazdehBazar,d,20051030,000000,13575.81,13575.81,13575.81,13575.81,22349509, 0000
BazdehBazar,d,20051031,000000,13535.29,13535.29,13535.29,13535.29,22064918, 0000
BazdehBazar,d,20051101,000000,13495.80,13495.80,13495.80,13495.80,19743830, 0000
BazdehBazar,d,20051102,000000,13417.55,13417.55,13417.55,13417.55,45834640, 0000
BazdehBazar,d,20051105,000000,13421.88,13421.88,13421.88,13421.88,23325923, 0000
BazdehBazar,d,20051106,000000,13435.25,13435.25,13435.25,13435.25,35755506, 0000
BazdehBazar,d,20051107,000000,13420.49,13420.49,13420.49,13420.49,33506707, 0000
BazdehBazar,d,20051108,000000,13396.04,13396.04,13396.04,13396.04,34334581, 0000
BazdehBazar,d,20051109,000000,13371.22,13371.22,13371.22,13371.22,24808053, 0000
BazdehBazar,d,20051112,000000,13381.96,13381.96,13381.96,13381.96,28341883, 0000
BazdehBazar,d,20051113,000000,13373.93,13373.93,13373.93,13373.93,19755129, 0000
BazdehBazar,d,20051114,000000,13363.61,13363.61,13363.61,13363.61,40541488, 0000
BazdehBazar,d,20051115,000000,13356.26,13356.26,13356.26,13356.26,37906566, 0000
BazdehBazar,d,20051116,000000,13359.63,13359.63,13359.63,13359.63,32426122, 0000
BazdehBazar,d,20051119,000000,13362.58,13362.58,13362.58,13362.58,10376915, 0000
BazdehBazar,d,20051120,000000,13359.69,13359.69,13359.69,13359.69,70263715, 0000
BazdehBazar,d,20051121,000000,13362.04,13362.04,13362.04,13362.04,45529944, 0000
BazdehBazar,d,20051122,000000,13362.79,13362.79,13362.79,13362.79,17106503, 0000
BazdehBazar,d,20051123,000000,13384.51,13384.51,13384.51,13384.51,26955137, 0000
BazdehBazar,d,20051126,000000,13462.34,13462.34,13462.34,13462.34,60346486, 0000
BazdehBazar,d,20051127,000000,13547.19,13547.19,13547.19,13547.19,78448259, 0000
BazdehBazar,d,20051129,000000,13603.23,13603.23,13603.23,13603.23,54226118, 0000
BazdehBazar,d,20051130,000000,13650.50,13650.50,13650.50,13650.50,73986374, 0000
BazdehBazar,d,20051203,000000,13814.72,13814.72,13814.72,13814.72,83039709, 0000
BazdehBazar,d,20051204,000000,13968.24,13968.24,13968.24,13968.24,174867062, 0000
BazdehBazar,d,20051205,000000,14017.42,14017.42,14017.42,14017.42,184993768, 0000
BazdehBazar,d,20051206,000000,13990.53,13990.53,13990.53,13990.53,46107537, 0000
BazdehBazar,d,20051210,000000,13927.67,13927.67,13927.67,13927.67,34037109, 0000
BazdehBazar,d,20051211,000000,13914.64,13914.64,13914.64,13914.64,52665502, 0000
BazdehBazar,d,20051212,000000,13918.48,13918.48,13918.48,13918.48,42718958, 0000
BazdehBazar,d,20051213,000000,13902.29,13902.29,13902.29,13902.29,26300168, 0000
BazdehBazar,d,20051214,000000,13881.52,13881.52,13881.52,13881.52,106048382, 0000
BazdehBazar,d,20051217,000000,13843.37,13843.37,13843.37,13843.37,27633170, 0000
BazdehBazar,d,20051218,000000,13818.91,13818.91,13818.91,13818.91,27725634, 0000
BazdehBazar,d,20051219,000000,13827.07,13827.07,13827.07,13827.07,36401712, 0000
BazdehBazar,d,20051220,000000,13839.79,13839.79,13839.79,13839.79,45790254, 0000
BazdehBazar,d,20051221,000000,13873.06,13873.06,13873.06,13873.06,35162614, 0000
BazdehBazar,d,20051224,000000,13911.73,13911.73,13911.73,13911.73,44736481, 0000
BazdehBazar,d,20051225,000000,13894.76,13894.76,13894.76,13894.76,34733756, 0000
BazdehBazar,d,20051226,000000,13874.13,13874.13,13874.13,13874.13,52695423, 0000
BazdehBazar,d,20051227,000000,13841.09,13841.09,13841.09,13841.09,51143183, 0000
BazdehBazar,d,20051228,000000,13826.81,13826.81,13826.81,13826.81,34165475, 0000
BazdehBazar,d,20051231,000000,13831.07,13831.07,13831.07,13831.07,37775186, 0000
BazdehBazar,d,20060101,000000,13820.43,13820.43,13820.43,13820.43,21434492, 0000
BazdehBazar,d,20060102,000000,13805.44,13805.44,13805.44,13805.44,23993075, 0000
BazdehBazar,d,20060103,000000,13808.22,13808.22,13808.22,13808.22,31913672, 0000
BazdehBazar,d,20060104,000000,13793.68,13793.68,13793.68,13793.68,35049135, 0000
BazdehBazar,d,20060107,000000,13763.37,13763.37,13763.37,13763.37,35660476, 0000
BazdehBazar,d,20060108,000000,13739.63,13739.63,13739.63,13739.63,28311653, 0000
BazdehBazar,d,20060109,000000,13729.99,13729.99,13729.99,13729.99,26453029, 0000
BazdehBazar,d,20060110,000000,13717.17,13717.17,13717.17,13717.17,22073982, 0000
BazdehBazar,d,20060114,000000,13695.58,13695.58,13695.58,13695.58,26974010, 0000
BazdehBazar,d,20060115,000000,13687.74,13687.74,13687.74,13687.74,21926289, 0000
BazdehBazar,d,20060116,000000,13689.19,13689.19,13689.19,13689.19,32648504, 0000
BazdehBazar,d,20060117,000000,13702.71,13702.71,13702.71,13702.71,22538669, 0000
BazdehBazar,d,20060118,000000,13699.47,13699.47,13699.47,13699.47,28016899, 0000
BazdehBazar,d,20060121,000000,13698.61,13698.61,13698.61,13698.61,15409281, 0000
BazdehBazar,d,20060122,000000,13697.71,13697.71,13697.71,13697.71,21815640, 0000
BazdehBazar,d,20060123,000000,13682.46,13682.46,13682.46,13682.46,49117767, 0000
BazdehBazar,d,20060124,000000,13670.48,13670.48,13670.48,13670.48,22495327, 0000
BazdehBazar,d,20060125,000000,13662.39,13662.39,13662.39,13662.39,28235208, 0000
BazdehBazar,d,20060128,000000,13659.50,13659.50,13659.50,13659.50,23112017, 0000
BazdehBazar,d,20060129,000000,13669.72,13669.72,13669.72,13669.72,34501879, 0000
BazdehBazar,d,20060130,000000,13667.81,13667.81,13667.81,13667.81,31108744, 0000
BazdehBazar,d,20060131,000000,13639.88,13639.88,13639.88,13639.88,29257448, 0000
BazdehBazar,d,20060201,000000,13625.32,13625.32,13625.32,13625.32,58303415, 0000
BazdehBazar,d,20060204,000000,13606.08,13606.08,13606.08,13606.08,21905310, 0000
BazdehBazar,d,20060205,000000,13565.54,13565.54,13565.54,13565.54,51858313, 0000
BazdehBazar,d,20060206,000000,13530.97,13530.97,13530.97,13530.97,62627434, 0000
BazdehBazar,d,20060207,000000,13520.09,13520.09,13520.09,13520.09,17721561, 0000
BazdehBazar,d,20060212,000000,13500.43,13500.43,13500.43,13500.43,15076068, 0000
BazdehBazar,d,20060213,000000,13470.16,13470.16,13470.16,13470.16,18084863, 0000
BazdehBazar,d,20060214,000000,13462.67,13462.67,13462.67,13462.67,19553546, 0000
BazdehBazar,d,20060215,000000,13458.62,13458.62,13458.62,13458.62,25158262, 0000
BazdehBazar,d,20060218,000000,13457.23,13457.23,13457.23,13457.23,19779736, 0000
BazdehBazar,d,20060219,000000,13469.68,13469.68,13469.68,13469.68,11266755, 0000
BazdehBazar,d,20060220,000000,13470.39,13470.39,13470.39,13470.39,12439553, 0000
BazdehBazar,d,20060221,000000,13468.98,13468.98,13468.98,13468.98,20256666, 0000
BazdehBazar,d,20060222,000000,13470.90,13470.90,13470.90,13470.90,13321787, 0000
BazdehBazar,d,20060225,000000,13469.45,13469.45,13469.45,13469.45,21236518, 0000
BazdehBazar,d,20060226,000000,13469.73,13469.73,13469.73,13469.73,11576311, 0000
BazdehBazar,d,20060227,000000,13483.97,13483.97,13483.97,13483.97,39901528, 0000
BazdehBazar,d,20060228,000000,13521.18,13521.18,13521.18,13521.18,28090405, 0000
BazdehBazar,d,20060301,000000,13515.00,13515.00,13515.00,13515.00,46270194, 0000
BazdehBazar,d,20060304,000000,13503.79,13503.79,13503.79,13503.79,17265900, 0000
BazdehBazar,d,20060305,000000,13498.82,13498.82,13498.82,13498.82,27231759, 0000
BazdehBazar,d,20060306,000000,13496.94,13496.94,13496.94,13496.94,18291241, 0000
BazdehBazar,d,20060307,000000,13500.27,13500.27,13500.27,13500.27,22559834, 0000
BazdehBazar,d,20060308,000000,13499.68,13499.68,13499.68,13499.68,20637257, 0000
BazdehBazar,d,20060311,000000,13496.55,13496.55,13496.55,13496.55,24419049, 0000
BazdehBazar,d,20060312,000000,13491.23,13491.23,13491.23,13491.23,38306926, 0000
BazdehBazar,d,20060313,000000,13489.51,13489.51,13489.51,13489.51,15506846, 0000
BazdehBazar,d,20060314,000000,13503.91,13503.91,13503.91,13503.91,11101437, 0000
BazdehBazar,d,20060315,000000,13507.97,13507.97,13507.97,13507.97,11490588, 0000
BazdehBazar,d,20060318,000000,13424.79,13424.79,13424.79,13424.79,116635474, 0000
BazdehBazar,d,20060319,000000,13152.52,13152.52,13152.52,13152.52,229270368, 0000
BazdehBazar,d,20060325,000000,13156.14,13156.14,13156.14,13156.14,128700052, 0000
BazdehBazar,d,20060326,000000,13159.46,13159.46,13159.46,13159.46,55869220, 0000
BazdehBazar,d,20060327,000000,13166.30,13166.30,13166.30,13166.30,59051267, 0000
BazdehBazar,d,20060328,000000,13174.13,13174.13,13174.13,13174.13,16225049, 0000
BazdehBazar,d,20060403,000000,13175.19,13175.19,13175.19,13175.19,260692874, 0000
BazdehBazar,d,20060404,000000,13173.82,13173.82,13173.82,13173.82,21213756, 0000
BazdehBazar,d,20060405,000000,13165.35,13165.35,13165.35,13165.35,16951972, 0000
BazdehBazar,d,20060408,000000,13181.12,13181.12,13181.12,13181.12,23093010, 0000
BazdehBazar,d,20060409,000000,13185.26,13185.26,13185.26,13185.26,35703912, 0000
BazdehBazar,d,20060410,000000,13193.29,13193.29,13193.29,13193.29,42532508, 0000
BazdehBazar,d,20060411,000000,13195.91,13195.91,13195.91,13195.91,49301871, 0000
BazdehBazar,d,20060412,000000,13209.63,13209.63,13209.63,13209.63,29513881, 0000
BazdehBazar,d,20060415,000000,13219.66,13219.66,13219.66,13219.66,19843277, 0000
BazdehBazar,d,20060417,000000,13220.02,13220.02,13220.02,13220.02,23566721, 0000
BazdehBazar,d,20060418,000000,13210.42,13210.42,13210.42,13210.42,23222595, 0000
BazdehBazar,d,20060419,000000,13208.45,13208.45,13208.45,13208.45,24673204, 0000
BazdehBazar,d,20060422,000000,13207.90,13207.90,13207.90,13207.90,37180234, 0000
BazdehBazar,d,20060423,000000,13208.05,13208.05,13208.05,13208.05,24491447, 0000
BazdehBazar,d,20060424,000000,13204.06,13204.06,13204.06,13204.06,18955982, 0000
BazdehBazar,d,20060425,000000,13205.92,13205.92,13205.92,13205.92,18696118, 0000
BazdehBazar,d,20060426,000000,13205.28,13205.28,13205.28,13205.28,52278169, 0000
BazdehBazar,d,20060429,000000,13201.55,13201.55,13201.55,13201.55,15162427, 0000
BazdehBazar,d,20060430,000000,13194.07,13194.07,13194.07,13194.07,26780629, 0000
BazdehBazar,d,20060501,000000,13188.62,13188.62,13188.62,13188.62,148633590, 0000
BazdehBazar,d,20060502,000000,13189.03,13189.03,13189.03,13189.03,23721124, 0000
BazdehBazar,d,20060503,000000,13187.32,13187.32,13187.32,13187.32,47624496, 0000
BazdehBazar,d,20060506,000000,13185.60,13185.60,13185.60,13185.60,42078563, 0000
BazdehBazar,d,20060507,000000,13187.01,13187.01,13187.01,13187.01,15883684, 0000
BazdehBazar,d,20060508,000000,13189.03,13189.03,13189.03,13189.03,29340580, 0000
BazdehBazar,d,20060509,000000,13191.73,13191.73,13191.73,13191.73,16562910, 0000
BazdehBazar,d,20060510,000000,13183.90,13183.90,13183.90,13183.90,28147880, 0000
BazdehBazar,d,20060513,000000,13196.17,13196.17,13196.17,13196.17,28921757, 0000
BazdehBazar,d,20060514,000000,13213.99,13213.99,13213.99,13213.99,103157028, 0000
BazdehBazar,d,20060515,000000,13229.00,13229.00,13229.00,13229.00,135858694, 0000
BazdehBazar,d,20060516,000000,13224.72,13224.72,13224.72,13224.72,32896564, 0000
BazdehBazar,d,20060517,000000,13231.37,13231.37,13231.37,13231.37,38517016, 0000
BazdehBazar,d,20060520,000000,13266.89,13266.89,13266.89,13266.89,34740836, 0000
BazdehBazar,d,20060521,000000,13289.14,13289.14,13289.14,13289.14,36247633, 0000
BazdehBazar,d,20060522,000000,13281.18,13281.18,13281.18,13281.18,28115837, 0000
BazdehBazar,d,20060523,000000,13275.01,13275.01,13275.01,13275.01,35749376, 0000
BazdehBazar,d,20060524,000000,13269.19,13269.19,13269.19,13269.19,36537666, 0000
BazdehBazar,d,20060527,000000,13279.62,13279.62,13279.62,13279.62,18404196, 0000
BazdehBazar,d,20060528,000000,13284.47,13284.47,13284.47,13284.47,33320615, 0000
BazdehBazar,d,20060529,000000,13308.28,13308.28,13308.28,13308.28,32672370, 0000
BazdehBazar,d,20060530,000000,13312.16,13312.16,13312.16,13312.16,40129137, 0000
BazdehBazar,d,20060531,000000,13325.35,13325.35,13325.35,13325.35,42044836, 0000
BazdehBazar,d,20060603,000000,13327.81,13327.81,13327.81,13327.81,32581780, 0000
BazdehBazar,d,20060606,000000,13338.92,13338.92,13338.92,13338.92,26309499, 0000
BazdehBazar,d,20060607,000000,13377.20,13377.20,13377.20,13377.20,34851244, 0000
BazdehBazar,d,20060610,000000,13397.56,13397.56,13397.56,13397.56,59113334, 0000
BazdehBazar,d,20060611,000000,13418.01,13418.01,13418.01,13418.01,39530406, 0000
BazdehBazar,d,20060612,000000,13429.58,13429.58,13429.58,13429.58,39091481, 0000
BazdehBazar,d,20060613,000000,13426.35,13426.35,13426.35,13426.35,69656675, 0000
BazdehBazar,d,20060614,000000,13416.51,13416.51,13416.51,13416.51,23799360, 0000
BazdehBazar,d,20060617,000000,13490.82,13490.82,13490.82,13490.82,286375183, 0000
BazdehBazar,d,20060618,000000,13452.24,13452.24,13452.24,13452.24,31635349, 0000
BazdehBazar,d,20060619,000000,13471.85,13471.85,13471.85,13471.85,29843087, 0000
BazdehBazar,d,20060620,000000,13445.51,13445.51,13445.51,13445.51,30872192, 0000
BazdehBazar,d,20060621,000000,13570.11,13570.11,13570.11,13570.11,31332774, 0000
BazdehBazar,d,20060624,000000,13502.88,13502.88,13502.88,13502.88,29230896, 0000
BazdehBazar,d,20060625,000000,13537.04,13537.04,13537.04,13537.04,29310445, 0000
BazdehBazar,d,20060626,000000,13528.83,13528.83,13528.83,13528.83,38590212, 0000
BazdehBazar,d,20060627,000000,13589.18,13589.18,13589.18,13589.18,28170617, 0000
BazdehBazar,d,20060628,000000,13594.10,13594.10,13594.10,13594.10,113681026, 0000
BazdehBazar,d,20060701,000000,13593.25,13593.25,13593.25,13593.25,12700692, 0000
BazdehBazar,d,20060702,000000,13643.58,13643.58,13643.58,13643.58,17588514, 0000
BazdehBazar,d,20060703,000000,13638.39,13638.39,13638.39,13638.39,34145573, 0000
BazdehBazar,d,20060704,000000,13642.57,13642.57,13642.57,13642.57,26898730, 0000
BazdehBazar,d,20060705,000000,13658.11,13658.11,13658.11,13658.11,18563324, 0000
BazdehBazar,d,20060708,000000,13678.77,13678.77,13678.77,13678.77,14723673, 0000
BazdehBazar,d,20060709,000000,13683.95,13683.95,13683.95,13683.95,15564343, 0000
BazdehBazar,d,20060710,000000,13692.19,13692.19,13692.19,13692.19,23277958, 0000
BazdehBazar,d,20060711,000000,13705.93,13705.93,13705.93,13705.93,34652419, 0000
BazdehBazar,d,20060712,000000,13619.55,13619.55,13619.55,13619.55,34882797, 0000
BazdehBazar,d,20060715,000000,13628.89,13628.89,13628.89,13628.89,37998125, 0000
BazdehBazar,d,20060716,000000,13640.20,13640.20,13640.20,13640.20,31605925, 0000
BazdehBazar,d,20060717,000000,13633.61,13633.61,13633.61,13633.61,15866049, 0000
BazdehBazar,d,20060718,000000,13629.25,13629.25,13629.25,13629.25,12805664, 0000
BazdehBazar,d,20060719,000000,13756.37,13756.37,13756.37,13756.37,13172867, 0000
BazdehBazar,d,20060722,000000,13635.50,13635.50,13635.50,13635.50,13934114, 0000
BazdehBazar,d,20060723,000000,13765.10,13765.10,13765.10,13765.10,24151353, 0000
BazdehBazar,d,20060724,000000,13518.31,13518.31,13518.31,13518.31,25315266, 0000
BazdehBazar,d,20060725,000000,13590.79,13590.79,13590.79,13590.79,30969578, 0000
BazdehBazar,d,20060726,000000,13478.80,13478.80,13478.80,13478.80,43190127, 0000
BazdehBazar,d,20060729,000000,13479.85,13479.85,13479.85,13479.85,40436856, 0000
BazdehBazar,d,20060730,000000,13487.77,13487.77,13487.77,13487.77,40051890, 0000
BazdehBazar,d,20060731,000000,13612.25,13612.25,13612.25,13612.25,112831596, 0000
BazdehBazar,d,20060801,000000,13605.07,13605.07,13605.07,13605.07,44367227, 0000
BazdehBazar,d,20060802,000000,13617.48,13617.48,13617.48,13617.48,34424847, 0000
BazdehBazar,d,20060805,000000,13616.03,13616.03,13616.03,13616.03,119475405, 0000
BazdehBazar,d,20060806,000000,13662.77,13662.77,13662.77,13662.77,43896697, 0000
BazdehBazar,d,20060807,000000,13646.05,13646.05,13646.05,13646.05,39696295, 0000
BazdehBazar,d,20060809,000000,13672.48,13672.48,13672.48,13672.48,88629957, 0000
BazdehBazar,d,20060812,000000,13660.59,13660.59,13660.59,13660.59,35561498, 0000
BazdehBazar,d,20060813,000000,13650.13,13650.13,13650.13,13650.13,45508393, 0000
BazdehBazar,d,20060814,000000,13657.67,13657.67,13657.67,13657.67,29844050, 0000
BazdehBazar,d,20060815,000000,13673.25,13673.25,13673.25,13673.25,87566155, 0000
BazdehBazar,d,20060816,000000,13700.88,13700.88,13700.88,13700.88,85885536, 0000
BazdehBazar,d,20060819,000000,13700.05,13700.05,13700.05,13700.05,24757882, 0000
BazdehBazar,d,20060820,000000,13709.65,13709.65,13709.65,13709.65,86394746, 0000
BazdehBazar,d,20060821,000000,13718.04,13718.04,13718.04,13718.04,21635630, 0000
BazdehBazar,d,20060823,000000,13723.42,13723.42,13723.42,13723.42,79738723, 0000
BazdehBazar,d,20060826,000000,13729.68,13729.68,13729.68,13729.68,77977886, 0000
BazdehBazar,d,20060827,000000,13762.80,13762.80,13762.80,13762.80,80937065, 0000
BazdehBazar,d,20060828,000000,13773.25,13773.25,13773.25,13773.25,74836723, 0000
BazdehBazar,d,20060829,000000,13790.49,13790.49,13790.49,13790.49,40530907, 0000
BazdehBazar,d,20060830,000000,13805.75,13805.75,13805.75,13805.75,34380726, 0000
BazdehBazar,d,20060902,000000,13823.05,13823.05,13823.05,13823.05,28728714, 0000
BazdehBazar,d,20060903,000000,13829.02,13829.02,13829.02,13829.02,39248728, 0000
BazdehBazar,d,20060904,000000,13769.02,13769.02,13769.02,13769.02,64586615, 0000
BazdehBazar,d,20060905,000000,13789.56,13789.56,13789.56,13789.56,46418360, 0000
BazdehBazar,d,20060906,000000,13814.69,13814.69,13814.69,13814.69,404051355, 0000
BazdehBazar,d,20060910,000000,13827.09,13827.09,13827.09,13827.09,38554921, 0000
BazdehBazar,d,20060911,000000,13827.85,13827.85,13827.85,13827.85,59817639, 0000
BazdehBazar,d,20060912,000000,13832.62,13832.62,13832.62,13832.62,48312472, 0000
BazdehBazar,d,20060913,000000,13849.20,13849.20,13849.20,13849.20,90629410, 0000
BazdehBazar,d,20060916,000000,13895.50,13895.50,13895.50,13895.50,91636776, 0000
BazdehBazar,d,20060917,000000,13945.22,13945.22,13945.22,13945.22,83792689, 0000
BazdehBazar,d,20060918,000000,13973.19,13973.19,13973.19,13973.19,105686760, 0000
BazdehBazar,d,20060919,000000,13999.09,13999.09,13999.09,13999.09,48621938, 0000
BazdehBazar,d,20060920,000000,14012.99,14012.99,14012.99,14012.99,116345291, 0000
BazdehBazar,d,20060923,000000,14018.94,14018.94,14018.94,14018.94,27189494, 0000
BazdehBazar,d,20060924,000000,14026.42,14026.42,14026.42,14026.42,30774676, 0000
BazdehBazar,d,20060925,000000,14032.07,14032.07,14032.07,14032.07,29926292, 0000
BazdehBazar,d,20060926,000000,14042.22,14042.22,14042.22,14042.22,29205299, 0000
BazdehBazar,d,20060927,000000,14060.03,14060.03,14060.03,14060.03,28999742, 0000
BazdehBazar,d,20060930,000000,14067.69,14067.69,14067.69,14067.69,24783219, 0000
BazdehBazar,d,20061001,000000,14076.33,14076.33,14076.33,14076.33,46277987, 0000
BazdehBazar,d,20061002,000000,14080.30,14080.30,14080.30,14080.30,25240857, 0000
BazdehBazar,d,20061003,000000,14091.22,14091.22,14091.22,14091.22,122867334, 0000
BazdehBazar,d,20061004,000000,14151.33,14151.33,14151.33,14151.33,69913999, 0000
BazdehBazar,d,20061007,000000,14161.25,14161.25,14161.25,14161.25,29766788, 0000
BazdehBazar,d,20061008,000000,14155.30,14155.30,14155.30,14155.30,53317524, 0000
BazdehBazar,d,20061009,000000,14171.15,14171.15,14171.15,14171.15,29169651, 0000
BazdehBazar,d,20061010,000000,14138.38,14138.38,14138.38,14138.38,28912208, 0000
BazdehBazar,d,20061011,000000,14127.05,14127.05,14127.05,14127.05,53548561, 0000
BazdehBazar,d,20061014,000000,14123.59,14123.59,14123.59,14123.59,15318944, 0000
BazdehBazar,d,20061016,000000,14109.23,14109.23,14109.23,14109.23,12974032, 0000
BazdehBazar,d,20061017,000000,14090.10,14090.10,14090.10,14090.10,29866514, 0000
BazdehBazar,d,20061018,000000,14097.06,14097.06,14097.06,14097.06,16300238, 0000
BazdehBazar,d,20061021,000000,14139.76,14139.76,14139.76,14139.76,11322070, 0000
BazdehBazar,d,20061022,000000,14137.66,14137.66,14137.66,14137.66,28139504, 0000
BazdehBazar,d,20061023,000000,14173.72,14173.72,14173.72,14173.72,37597393, 0000
BazdehBazar,d,20061028,000000,14184.12,14184.12,14184.12,14184.12,34322617, 0000
BazdehBazar,d,20061029,000000,14169.97,14169.97,14169.97,14169.97,67504948, 0000
BazdehBazar,d,20061030,000000,14173.92,14173.92,14173.92,14173.92,22697068, 0000
BazdehBazar,d,20061031,000000,14173.80,14173.80,14173.80,14173.80,13788271, 0000
BazdehBazar,d,20061101,000000,14186.60,14186.60,14186.60,14186.60,23820805, 0000
BazdehBazar,d,20061104,000000,14200.09,14200.09,14200.09,14200.09,50082398, 0000
BazdehBazar,d,20061105,000000,14199.93,14199.93,14199.93,14199.93,56639220, 0000
BazdehBazar,d,20061106,000000,14210.66,14210.66,14210.66,14210.66,53323960, 0000
BazdehBazar,d,20061107,000000,14224.07,14224.07,14224.07,14224.07,29350640, 0000
BazdehBazar,d,20061108,000000,14244.06,14244.06,14244.06,14244.06,49865660, 0000
BazdehBazar,d,20061111,000000,14215.76,14215.76,14215.76,14215.76,43940800, 0000
BazdehBazar,d,20061112,000000,14211.95,14211.95,14211.95,14211.95,34363704, 0000
BazdehBazar,d,20061113,000000,14219.26,14219.26,14219.26,14219.26,50554939, 0000
BazdehBazar,d,20061114,000000,14219.03,14219.03,14219.03,14219.03,143921508, 0000
BazdehBazar,d,20061115,000000,14240.58,14240.58,14240.58,14240.58,26769320, 0000
BazdehBazar,d,20061118,000000,14250.52,14250.52,14250.52,14250.52,74773129, 0000
BazdehBazar,d,20061119,000000,14254.16,14254.16,14254.16,14254.16,27401231, 0000
BazdehBazar,d,20061120,000000,14247.12,14247.12,14247.12,14247.12,39443113, 0000
BazdehBazar,d,20061121,000000,14249.33,14249.33,14249.33,14249.33,25233697, 0000
BazdehBazar,d,20061122,000000,14288.06,14288.06,14288.06,14288.06,73653929, 0000
BazdehBazar,d,20061125,000000,14308.51,14308.51,14308.51,14308.51,20976251, 0000
BazdehBazar,d,20061126,000000,14314.05,14314.05,14314.05,14314.05,88123029, 0000
BazdehBazar,d,20061127,000000,14331.83,14331.83,14331.83,14331.83,35441911, 0000
BazdehBazar,d,20061128,000000,14335.36,14335.36,14335.36,14335.36,45334224, 0000
BazdehBazar,d,20061129,000000,14360.72,14360.72,14360.72,14360.72,80183709, 0000
BazdehBazar,d,20061202,000000,14384.72,14384.72,14384.72,14384.72,33455064, 0000
BazdehBazar,d,20061203,000000,14402.10,14402.10,14402.10,14402.10,75020323, 0000
BazdehBazar,d,20061204,000000,14404.41,14404.41,14404.41,14404.41,77216737, 0000
BazdehBazar,d,20061205,000000,14400.05,14400.05,14400.05,14400.05,36025844, 0000
BazdehBazar,d,20061206,000000,14417.55,14417.55,14417.55,14417.55,41392795, 0000
BazdehBazar,d,20061209,000000,14460.82,14460.82,14460.82,14460.82,30163738, 0000
BazdehBazar,d,20061210,000000,14485.50,14485.50,14485.50,14485.50,68838186, 0000
BazdehBazar,d,20061211,000000,14489.75,14489.75,14489.75,14489.75,67187845, 0000
BazdehBazar,d,20061212,000000,14607.50,14607.50,14607.50,14607.50,45725510, 0000
BazdehBazar,d,20061213,000000,14653.68,14653.68,14653.68,14653.68,43040039, 0000
BazdehBazar,d,20061216,000000,14677.45,14677.45,14677.45,14677.45,42285880, 0000
BazdehBazar,d,20061217,000000,14683.24,14683.24,14683.24,14683.24,33997492, 0000
BazdehBazar,d,20061218,000000,14726.98,14726.98,14726.98,14726.98,552668381, 0000
BazdehBazar,d,20061219,000000,14735.81,14735.81,14735.81,14735.81,59993369, 0000
BazdehBazar,d,20061220,000000,14687.12,14687.12,14687.12,14687.12,41699261, 0000
BazdehBazar,d,20061223,000000,14635.41,14635.41,14635.41,14635.41,30948894, 0000
BazdehBazar,d,20061224,000000,14621.62,14621.62,14621.62,14621.62,88812506, 0000
BazdehBazar,d,20061225,000000,14634.62,14634.62,14634.62,14634.62,26717655, 0000
BazdehBazar,d,20061226,000000,14633.34,14633.34,14633.34,14633.34,24716067, 0000
BazdehBazar,d,20061227,000000,14639.62,14639.62,14639.62,14639.62,108257272, 0000
BazdehBazar,d,20061230,000000,14638.72,14638.72,14638.72,14638.72,39591115, 0000
BazdehBazar,d,20070101,000000,14624.20,14624.20,14624.20,14624.20,25237605, 0000
BazdehBazar,d,20070102,000000,14589.92,14589.92,14589.92,14589.92,38837321, 0000
BazdehBazar,d,20070103,000000,14595.95,14595.95,14595.95,14595.95,48093486, 0000
BazdehBazar,d,20070106,000000,14612.51,14612.51,14612.51,14612.51,13729051, 0000
BazdehBazar,d,20070107,000000,14585.87,14585.87,14585.87,14585.87,34145320, 0000
BazdehBazar,d,20070109,000000,14576.94,14576.94,14576.94,14576.94,246603800, 0000
BazdehBazar,d,20070110,000000,14560.38,14560.38,14560.38,14560.38,20276923, 0000
BazdehBazar,d,20070113,000000,14558.02,14558.02,14558.02,14558.02,43610927, 0000
BazdehBazar,d,20070114,000000,14564.50,14564.50,14564.50,14564.50,87896649, 0000
BazdehBazar,d,20070115,000000,14565.16,14565.16,14565.16,14565.16,44906010, 0000
BazdehBazar,d,20070116,000000,14555.37,14555.37,14555.37,14555.37,18959960, 0000
BazdehBazar,d,20070117,000000,14566.98,14566.98,14566.98,14566.98,22445930, 0000
BazdehBazar,d,20070120,000000,14608.74,14608.74,14608.74,14608.74,19619289, 0000
BazdehBazar,d,20070121,000000,14585.48,14585.48,14585.48,14585.48,25629789, 0000
BazdehBazar,d,20070122,000000,14585.52,14585.52,14585.52,14585.52,24616223, 0000
BazdehBazar,d,20070123,000000,14586.55,14586.55,14586.55,14586.55,35024092, 0000
BazdehBazar,d,20070124,000000,14576.24,14576.24,14576.24,14576.24,16839907, 0000
BazdehBazar,d,20070127,000000,14565.22,14565.22,14565.22,14565.22,11239225, 0000
BazdehBazar,d,20070128,000000,14563.20,14563.20,14563.20,14563.20,93384799, 0000
BazdehBazar,d,20070131,000000,14580.97,14580.97,14580.97,14580.97,36578899, 0000
BazdehBazar,d,20070203,000000,14435.88,14435.88,14435.88,14435.88,20504765, 0000
BazdehBazar,d,20070204,000000,14412.37,14412.37,14412.37,14412.37,185251735, 0000
BazdehBazar,d,20070205,000000,14168.66,14168.66,14168.66,14168.66,32493652, 0000
BazdehBazar,d,20070206,000000,14179.28,14179.28,14179.28,14179.28,44685353, 0000
BazdehBazar,d,20070207,000000,14194.71,14194.71,14194.71,14194.71,77640647, 0000
BazdehBazar,d,20070210,000000,14199.42,14199.42,14199.42,14199.42,51581929, 0000
BazdehBazar,d,20070212,000000,14201.81,14201.81,14201.81,14201.81,12088803, 0000
BazdehBazar,d,20070213,000000,14224.87,14224.87,14224.87,14224.87,21903453, 0000
BazdehBazar,d,20070214,000000,14239.59,14239.59,14239.59,14239.59,23503515, 0000
BazdehBazar,d,20070217,000000,14249.66,14249.66,14249.66,14249.66,44241696, 0000
BazdehBazar,d,20070218,000000,14342.85,14342.85,14342.85,14342.85,146577119, 0000
BazdehBazar,d,20070219,000000,14260.89,14260.89,14260.89,14260.89,222762569, 0000
BazdehBazar,d,20070220,000000,14273.35,14273.35,14273.35,14273.35,32051392, 0000
BazdehBazar,d,20070221,000000,14274.25,14274.25,14274.25,14274.25,74930934, 0000
BazdehBazar,d,20070224,000000,14282.81,14282.81,14282.81,14282.81,20596832, 0000
BazdehBazar,d,20070225,000000,14207.14,14207.14,14207.14,14207.14,46335528, 0000
BazdehBazar,d,20070226,000000,14200.85,14200.85,14200.85,14200.85,96396581, 0000
BazdehBazar,d,20070227,000000,14191.06,14191.06,14191.06,14191.06,210540438, 0000
BazdehBazar,d,20070228,000000,14198.36,14198.36,14198.36,14198.36,28106646, 0000
BazdehBazar,d,20070303,000000,14220.29,14220.29,14220.29,14220.29,630407967, 0000
BazdehBazar,d,20070304,000000,14216.29,14216.29,14216.29,14216.29,32843598, 0000
BazdehBazar,d,20070305,000000,14213.06,14213.06,14213.06,14213.06,20209186, 0000
BazdehBazar,d,20070306,000000,14208.86,14208.86,14208.86,14208.86,30385744, 0000
BazdehBazar,d,20070307,000000,14199.38,14199.38,14199.38,14199.38,150098434, 0000
BazdehBazar,d,20070311,000000,13868.98,13868.98,13868.98,13868.98,562527842, 0000
BazdehBazar,d,20070312,000000,13785.08,13785.08,13785.08,13785.08,136750742, 0000
BazdehBazar,d,20070313,000000,13784.05,13784.05,13784.05,13784.05,518482731, 0000
BazdehBazar,d,20070314,000000,14028.56,14028.56,14028.56,14028.56,229058020, 0000
BazdehBazar,d,20070317,000000,13837.89,13837.89,13837.89,13837.89,41104904, 0000
BazdehBazar,d,20070319,000000,13868.64,13868.64,13868.64,13868.64,33332850, 0000
BazdehBazar,d,20070325,000000,13889.37,13889.37,13889.37,13889.37,13555736, 0000
BazdehBazar,d,20070326,000000,13894.56,13894.56,13894.56,13894.56,10861657, 0000
BazdehBazar,d,20070327,000000,13895.49,13895.49,13895.49,13895.49,8121007, 0000
BazdehBazar,d,20070328,000000,13904.61,13904.61,13904.61,13904.61,11504622, 0000
BazdehBazar,d,20070331,000000,13915.47,13915.47,13915.47,13915.47,6973224, 0000
BazdehBazar,d,20070403,000000,13921.38,13921.38,13921.38,13921.38,19862906, 0000
BazdehBazar,d,20070404,000000,13934.97,13934.97,13934.97,13934.97,23460842, 0000
BazdehBazar,d,20070407,000000,13893.78,13893.78,13893.78,13893.78,28866874, 0000
BazdehBazar,d,20070408,000000,13900.35,13900.35,13900.35,13900.35,39818513, 0000
BazdehBazar,d,20070409,000000,13849.24,13849.24,13849.24,13849.24,28808221, 0000
BazdehBazar,d,20070410,000000,13849.23,13849.23,13849.23,13849.23,24394910, 0000
BazdehBazar,d,20070411,000000,13839.38,13839.38,13839.38,13839.38,23647604, 0000
BazdehBazar,d,20070414,000000,13832.93,13832.93,13832.93,13832.93,24647842, 0000
BazdehBazar,d,20070415,000000,13838.09,13838.09,13838.09,13838.09,27669192, 0000
BazdehBazar,d,20070416,000000,13836.68,13836.68,13836.68,13836.68,31944919, 0000
BazdehBazar,d,20070417,000000,13830.88,13830.88,13830.88,13830.88,18348191, 0000
BazdehBazar,d,20070418,000000,13825.27,13825.27,13825.27,13825.27,22592760, 0000
BazdehBazar,d,20070421,000000,13833.17,13833.17,13833.17,13833.17,66266081, 0000
BazdehBazar,d,20070422,000000,13842.77,13842.77,13842.77,13842.77,67569381, 0000
BazdehBazar,d,20070423,000000,13830.66,13830.66,13830.66,13830.66,33103460, 0000
BazdehBazar,d,20070424,000000,13833.73,13833.73,13833.73,13833.73,435575138, 0000
BazdehBazar,d,20070425,000000,13837.26,13837.26,13837.26,13837.26,38034619, 0000
BazdehBazar,d,20070428,000000,13836.89,13836.89,13836.89,13836.89,47658943, 0000
BazdehBazar,d,20070429,000000,13833.33,13833.33,13833.33,13833.33,37960441, 0000
BazdehBazar,d,20070430,000000,13835.99,13835.99,13835.99,13835.99,52658858, 0000
BazdehBazar,d,20070501,000000,13830.82,13830.82,13830.82,13830.82,57641973, 0000
BazdehBazar,d,20070502,000000,13835.79,13835.79,13835.79,13835.79,28661010, 0000
BazdehBazar,d,20070505,000000,13837.88,13837.88,13837.88,13837.88,44747347, 0000
BazdehBazar,d,20070506,000000,13631.40,13631.40,13631.40,13631.40,43286336, 0000
BazdehBazar,d,20070507,000000,13637.31,13637.31,13637.31,13637.31,51352600, 0000
BazdehBazar,d,20070508,000000,13656.79,13656.79,13656.79,13656.79,39748996, 0000
BazdehBazar,d,20070509,000000,13673.91,13673.91,13673.91,13673.91,53036644, 0000
BazdehBazar,d,20070512,000000,13619.57,13619.57,13619.57,13619.57,42246889, 0000
BazdehBazar,d,20070513,000000,13637.72,13637.72,13637.72,13637.72,36841478, 0000
BazdehBazar,d,20070514,000000,13647.46,13647.46,13647.46,13647.46,67728063, 0000
BazdehBazar,d,20070515,000000,13628.22,13628.22,13628.22,13628.22,34347498, 0000
BazdehBazar,d,20070516,000000,13637.03,13637.03,13637.03,13637.03,44894036, 0000
BazdehBazar,d,20070519,000000,13670.52,13670.52,13670.52,13670.52,51694389, 0000
BazdehBazar,d,20070520,000000,13699.65,13699.65,13699.65,13699.65,57578569, 0000
BazdehBazar,d,20070521,000000,13717.75,13717.75,13717.75,13717.75,19581909, 0000
BazdehBazar,d,20070522,000000,13731.37,13731.37,13731.37,13731.37,38915978, 0000
BazdehBazar,d,20070523,000000,13730.50,13730.50,13730.50,13730.50,28327948, 0000
BazdehBazar,d,20070526,000000,13743.89,13743.89,13743.89,13743.89,22507218, 0000
BazdehBazar,d,20070527,000000,13605.97,13605.97,13605.97,13605.97,35446049, 0000
BazdehBazar,d,20070528,000000,13601.17,13601.17,13601.17,13601.17,28134293, 0000
BazdehBazar,d,20070529,000000,13612.02,13612.02,13612.02,13612.02,16131197, 0000
BazdehBazar,d,20070530,000000,13635.56,13635.56,13635.56,13635.56,443875239, 0000
BazdehBazar,d,20070602,000000,13674.95,13674.95,13674.95,13674.95,78050976, 0000
BazdehBazar,d,20070603,000000,13715.57,13715.57,13715.57,13715.57,19561252, 0000
BazdehBazar,d,20070606,000000,13739.17,13739.17,13739.17,13739.17,18450086, 0000
BazdehBazar,d,20070609,000000,13754.61,13754.61,13754.61,13754.61,19308242, 0000
BazdehBazar,d,20070610,000000,13772.40,13772.40,13772.40,13772.40,18085395, 0000
BazdehBazar,d,20070611,000000,13910.89,13910.89,13910.89,13910.89,961735264, 0000
BazdehBazar,d,20070612,000000,14062.58,14062.58,14062.58,14062.58,49384231, 0000
BazdehBazar,d,20070613,000000,14093.04,14093.04,14093.04,14093.04,45320550, 0000
BazdehBazar,d,20070616,000000,14107.62,14107.62,14107.62,14107.62,32331920, 0000
BazdehBazar,d,20070617,000000,14148.62,14148.62,14148.62,14148.62,33724222, 0000
BazdehBazar,d,20070619,000000,14182.51,14182.51,14182.51,14182.51,39230719, 0000
BazdehBazar,d,20070620,000000,14176.27,14176.27,14176.27,14176.27,301592419, 0000
BazdehBazar,d,20070623,000000,14203.29,14203.29,14203.29,14203.29,27256348, 0000
BazdehBazar,d,20070624,000000,14030.20,14030.20,14030.20,14030.20,49661248, 0000
BazdehBazar,d,20070625,000000,14030.66,14030.66,14030.66,14030.66,56321126, 0000
BazdehBazar,d,20070626,000000,13987.84,13987.84,13987.84,13987.84,46670937, 0000
BazdehBazar,d,20070627,000000,13953.33,13953.33,13953.33,13953.33,64977590, 0000
BazdehBazar,d,20070630,000000,14002.80,14002.80,14002.80,14002.80,30800864, 0000
BazdehBazar,d,20070701,000000,14030.64,14030.64,14030.64,14030.64,31619799, 0000
BazdehBazar,d,20070702,000000,14055.73,14055.73,14055.73,14055.73,35518727, 0000
BazdehBazar,d,20070703,000000,14083.27,14083.27,14083.27,14083.27,593419117, 0000
BazdehBazar,d,20070704,000000,14097.34,14097.34,14097.34,14097.34,31865888, 0000
BazdehBazar,d,20070707,000000,14081.31,14081.31,14081.31,14081.31,34880177, 0000
BazdehBazar,d,20070708,000000,14130.86,14130.86,14130.86,14130.86,43530541, 0000
BazdehBazar,d,20070709,000000,14179.18,14179.18,14179.18,14179.18,72919145, 0000
BazdehBazar,d,20070710,000000,14205.67,14205.67,14205.67,14205.67,116703054, 0000
BazdehBazar,d,20070711,000000,14309.83,14309.83,14309.83,14309.83,42853717, 0000
BazdehBazar,d,20070714,000000,14426.69,14426.69,14426.69,14426.69,107676143, 0000
BazdehBazar,d,20070715,000000,14533.41,14533.41,14533.41,14533.41,63973716, 0000
BazdehBazar,d,20070716,000000,14654.09,14654.09,14654.09,14654.09,59987144, 0000
BazdehBazar,d,20070717,000000,14702.61,14702.61,14702.61,14702.61,36442722, 0000
BazdehBazar,d,20070718,000000,14584.11,14584.11,14584.11,14584.11,20318894, 0000
BazdehBazar,d,20070721,000000,14722.37,14722.37,14722.37,14722.37,19632453, 0000
BazdehBazar,d,20070722,000000,14924.52,14924.52,14924.52,14924.52,28965962, 0000
BazdehBazar,d,20070723,000000,15044.79,15044.79,15044.79,15044.79,27337574, 0000
BazdehBazar,d,20070724,000000,15057.38,15057.38,15057.38,15057.38,27053392, 0000
BazdehBazar,d,20070725,000000,15135.33,15135.33,15135.33,15135.33,218921257, 0000
BazdehBazar,d,20070729,000000,15190.68,15190.68,15190.68,15190.68,29785069, 0000
BazdehBazar,d,20070730,000000,15240.31,15240.31,15240.31,15240.31,39901924, 0000
BazdehBazar,d,20070731,000000,15267.34,15267.34,15267.34,15267.34,40076821, 0000
BazdehBazar,d,20070801,000000,15050.18,15050.18,15050.18,15050.18,48665526, 0000
BazdehBazar,d,20070804,000000,15100.16,15100.16,15100.16,15100.16,71003928, 0000
BazdehBazar,d,20070805,000000,15122.26,15122.26,15122.26,15122.26,40978470, 0000
BazdehBazar,d,20070806,000000,15224.61,15224.61,15224.61,15224.61,35857515, 0000
BazdehBazar,d,20070807,000000,15131.40,15131.40,15131.40,15131.40,130749811, 0000
BazdehBazar,d,20070808,000000,15148.36,15148.36,15148.36,15148.36,35651261, 0000
BazdehBazar,d,20070812,000000,15178.00,15178.00,15178.00,15178.00,28685283, 0000
BazdehBazar,d,20070813,000000,15225.84,15225.84,15225.84,15225.84,47576011, 0000
BazdehBazar,d,20070814,000000,15246.18,15246.18,15246.18,15246.18,66640667, 0000
BazdehBazar,d,20070815,000000,15285.32,15285.32,15285.32,15285.32,45415416, 0000
BazdehBazar,d,20070818,000000,15272.58,15272.58,15272.58,15272.58,128593596, 0000
BazdehBazar,d,20070819,000000,15314.51,15314.51,15314.51,15314.51,40088416, 0000
BazdehBazar,d,20070820,000000,15271.99,15271.99,15271.99,15271.99,65405241, 0000
BazdehBazar,d,20070821,000000,15307.45,15307.45,15307.45,15307.45,50648116, 0000
BazdehBazar,d,20070822,000000,15332.30,15332.30,15332.30,15332.30,47795607, 0000
BazdehBazar,d,20070825,000000,15367.35,15367.35,15367.35,15367.35,35771650, 0000
BazdehBazar,d,20070826,000000,15374.81,15374.81,15374.81,15374.81,505275697, 0000
BazdehBazar,d,20070827,000000,15413.32,15413.32,15413.32,15413.32,54160882, 0000
BazdehBazar,d,20070828,000000,15450.29,15450.29,15450.29,15450.29,131274943, 0000
BazdehBazar,d,20070901,000000,15468.16,15468.16,15468.16,15468.16,46525064, 0000
BazdehBazar,d,20070902,000000,15487.87,15487.87,15487.87,15487.87,47054236, 0000
BazdehBazar,d,20070903,000000,15514.79,15514.79,15514.79,15514.79,43452291, 0000
BazdehBazar,d,20070904,000000,15549.83,15549.83,15549.83,15549.83,37555964, 0000
BazdehBazar,d,20070905,000000,15592.82,15592.82,15592.82,15592.82,49857776, 0000
BazdehBazar,d,20070908,000000,15655.64,15655.64,15655.64,15655.64,46318557, 0000
BazdehBazar,d,20070909,000000,15659.62,15659.62,15659.62,15659.62,61691296, 0000
BazdehBazar,d,20070910,000000,15851.18,15851.18,15851.18,15851.18,49497662, 0000
BazdehBazar,d,20070911,000000,15862.36,15862.36,15862.36,15862.36,50664673, 0000
BazdehBazar,d,20070912,000000,15859.27,15859.27,15859.27,15859.27,170979029, 0000
BazdehBazar,d,20070915,000000,15875.28,15875.28,15875.28,15875.28,76290594, 0000
BazdehBazar,d,20070916,000000,15876.75,15876.75,15876.75,15876.75,39065484, 0000
BazdehBazar,d,20070917,000000,15891.92,15891.92,15891.92,15891.92,41338867, 0000
BazdehBazar,d,20070918,000000,15948.92,15948.92,15948.92,15948.92,39114262, 0000
BazdehBazar,d,20070919,000000,15936.94,15936.94,15936.94,15936.94,38101239, 0000
BazdehBazar,d,20070922,000000,16021.48,16021.48,16021.48,16021.48,49836149, 0000
BazdehBazar,d,20070923,000000,16057.26,16057.26,16057.26,16057.26,29620711, 0000
BazdehBazar,d,20070924,000000,16073.19,16073.19,16073.19,16073.19,67946688, 0000
BazdehBazar,d,20070925,000000,16088.27,16088.27,16088.27,16088.27,774083299, 0000
BazdehBazar,d,20070926,000000,16078.88,16078.88,16078.88,16078.88,189058010, 0000
BazdehBazar,d,20070929,000000,16067.41,16067.41,16067.41,16067.41,86153183, 0000
BazdehBazar,d,20070930,000000,16021.12,16021.12,16021.12,16021.12,139966522, 0000
BazdehBazar,d,20071001,000000,15996.80,15996.80,15996.80,15996.80,87385187, 0000
BazdehBazar,d,20071002,000000,16038.71,16038.71,16038.71,16038.71,33389758, 0000
BazdehBazar,d,20071006,000000,16076.60,16076.60,16076.60,16076.60,45153995, 0000
BazdehBazar,d,20071007,000000,16115.98,16115.98,16115.98,16115.98,69230069, 0000
BazdehBazar,d,20071008,000000,16140.82,16140.82,16140.82,16140.82,129552263, 0000
BazdehBazar,d,20071009,000000,16124.71,16124.71,16124.71,16124.71,213253483, 0000
BazdehBazar,d,20071010,000000,16146.05,16146.05,16146.05,16146.05,188823385, 0000
BazdehBazar,d,20071014,000000,16142.74,16142.74,16142.74,16142.74,72338598, 0000
BazdehBazar,d,20071015,000000,16125.64,16125.64,16125.64,16125.64,48831590, 0000
BazdehBazar,d,20071016,000000,16123.71,16123.71,16123.71,16123.71,45837625, 0000
BazdehBazar,d,20071017,000000,16145.36,16145.36,16145.36,16145.36,49433669, 0000
BazdehBazar,d,20071020,000000,16213.62,16213.62,16213.62,16213.62,51523247, 0000
BazdehBazar,d,20071021,000000,16194.08,16194.08,16194.08,16194.08,64868046, 0000
BazdehBazar,d,20071022,000000,16197.47,16197.47,16197.47,16197.47,99167603, 0000
BazdehBazar,d,20071023,000000,16185.82,16185.82,16185.82,16185.82,47881744, 0000
BazdehBazar,d,20071024,000000,16216.09,16216.09,16216.09,16216.09,38236107, 0000
BazdehBazar,d,20071027,000000,16189.35,16189.35,16189.35,16189.35,42253629, 0000
BazdehBazar,d,20071028,000000,16137.20,16137.20,16137.20,16137.20,186244498, 0000
BazdehBazar,d,20071029,000000,16098.32,16098.32,16098.32,16098.32,30369776, 0000
BazdehBazar,d,20071030,000000,16084.81,16084.81,16084.81,16084.81,191283701, 0000
BazdehBazar,d,20071031,000000,16056.66,16056.66,16056.66,16056.66,44532883, 0000
BazdehBazar,d,20071103,000000,16150.23,16150.23,16150.23,16150.23,108071367, 0000
BazdehBazar,d,20071104,000000,16066.90,16066.90,16066.90,16066.90,131486531, 0000
BazdehBazar,d,20071105,000000,16037.79,16037.79,16037.79,16037.79,19126863, 0000
BazdehBazar,d,20071107,000000,16023.75,16023.75,16023.75,16023.75,15328891, 0000
BazdehBazar,d,20071110,000000,16011.73,16011.73,16011.73,16011.73,20046229, 0000
BazdehBazar,d,20071111,000000,15982.82,15982.82,15982.82,15982.82,65501953, 0000
BazdehBazar,d,20071112,000000,15938.74,15938.74,15938.74,15938.74,50842849, 0000
BazdehBazar,d,20071113,000000,15911.74,15911.74,15911.74,15911.74,46712990, 0000
BazdehBazar,d,20071114,000000,15870.63,15870.63,15870.63,15870.63,42001836, 0000
BazdehBazar,d,20071117,000000,15863.76,15863.76,15863.76,15863.76,36933640, 0000
BazdehBazar,d,20071118,000000,15813.87,15813.87,15813.87,15813.87,117872686, 0000
BazdehBazar,d,20071119,000000,15766.01,15766.01,15766.01,15766.01,54133198, 0000
BazdehBazar,d,20071120,000000,15761.05,15761.05,15761.05,15761.05,119646528, 0000
BazdehBazar,d,20071121,000000,15793.41,15793.41,15793.41,15793.41,51253652, 0000
BazdehBazar,d,20071124,000000,15789.55,15789.55,15789.55,15789.55,47637965, 0000
BazdehBazar,d,20071125,000000,15708.40,15708.40,15708.40,15708.40,26726413, 0000
BazdehBazar,d,20071126,000000,15667.18,15667.18,15667.18,15667.18,99684284, 0000
BazdehBazar,d,20071127,000000,15652.63,15652.63,15652.63,15652.63,30603573, 0000
BazdehBazar,d,20071128,000000,15622.81,15622.81,15622.81,15622.81,34041123, 0000
BazdehBazar,d,20071201,000000,15601.69,15601.69,15601.69,15601.69,35144972, 0000
BazdehBazar,d,20071202,000000,15509.50,15509.50,15509.50,15509.50,28738612, 0000
BazdehBazar,d,20071203,000000,15451.31,15451.31,15451.31,15451.31,351162404, 0000
BazdehBazar,d,20071204,000000,15425.05,15425.05,15425.05,15425.05,37277117, 0000
BazdehBazar,d,20071205,000000,15409.97,15409.97,15409.97,15409.97,104721482, 0000
BazdehBazar,d,20071208,000000,15420.94,15420.94,15420.94,15420.94,37952903, 0000
BazdehBazar,d,20071209,000000,15455.81,15455.81,15455.81,15455.81,43044913, 0000
BazdehBazar,d,20071210,000000,15490.76,15490.76,15490.76,15490.76,32753218, 0000
BazdehBazar,d,20071211,000000,15532.66,15532.66,15532.66,15532.66,104934827, 0000
BazdehBazar,d,20071212,000000,15525.69,15525.69,15525.69,15525.69,338969612, 0000
BazdehBazar,d,20071215,000000,15521.78,15521.78,15521.78,15521.78,56084837, 0000
BazdehBazar,d,20071216,000000,15536.87,15536.87,15536.87,15536.87,85713529, 0000
BazdehBazar,d,20071217,000000,15532.41,15532.41,15532.41,15532.41,78642555, 0000
BazdehBazar,d,20071218,000000,15526.22,15526.22,15526.22,15526.22,151378758, 0000
BazdehBazar,d,20071219,000000,15515.93,15515.93,15515.93,15515.93,30796391, 0000
BazdehBazar,d,20071222,000000,14580.88,14580.88,14580.88,14580.88,74884725, 0000
BazdehBazar,d,20071223,000000,14586.53,14586.53,14586.53,14586.53,112856769, 0000
BazdehBazar,d,20071224,000000,14596.55,14596.55,14596.55,14596.55,28346002, 0000
BazdehBazar,d,20071225,000000,14600.18,14600.18,14600.18,14600.18,22893439, 0000
BazdehBazar,d,20071226,000000,14623.06,14623.06,14623.06,14623.06,35717852, 0000
BazdehBazar,d,20071230,000000,14635.97,14635.97,14635.97,14635.97,46743544, 0000
BazdehBazar,d,20071231,000000,14621.06,14621.06,14621.06,14621.06,100198273, 0000
BazdehBazar,d,20080101,000000,14625.06,14625.06,14625.06,14625.06,59079395, 0000
BazdehBazar,d,20080102,000000,14677.53,14677.53,14677.53,14677.53,43665794, 0000
BazdehBazar,d,20080105,000000,14727.33,14727.33,14727.33,14727.33,43523890, 0000
BazdehBazar,d,20080106,000000,14736.46,14736.46,14736.46,14736.46,240932541, 0000
BazdehBazar,d,20080108,000000,14794.96,14794.96,14794.96,14794.96,30684104, 0000
BazdehBazar,d,20080109,000000,14865.29,14865.29,14865.29,14865.29,81513413, 0000
BazdehBazar,d,20080112,000000,14887.17,14887.17,14887.17,14887.17,72625026, 0000
BazdehBazar,d,20080113,000000,14974.28,14974.28,14974.28,14974.28,37830206, 0000
BazdehBazar,d,20080114,000000,15033.13,15033.13,15033.13,15033.13,47153267, 0000
BazdehBazar,d,20080115,000000,15095.42,15095.42,15095.42,15095.42,97015246, 0000
BazdehBazar,d,20080116,000000,15163.46,15163.46,15163.46,15163.46,78594557, 0000
BazdehBazar,d,20080120,000000,15162.32,15162.32,15162.32,15162.32,65523150, 0000
BazdehBazar,d,20080121,000000,15186.96,15186.96,15186.96,15186.96,53771865, 0000
BazdehBazar,d,20080122,000000,15198.49,15198.49,15198.49,15198.49,68681053, 0000
BazdehBazar,d,20080123,000000,15204.95,15204.95,15204.95,15204.95,75064361, 0000
BazdehBazar,d,20080126,000000,15217.00,15217.00,15217.00,15217.00,54889266, 0000
BazdehBazar,d,20080127,000000,15192.36,15192.36,15192.36,15192.36,49325823, 0000
BazdehBazar,d,20080128,000000,15267.25,15267.25,15267.25,15267.25,67551974, 0000
BazdehBazar,d,20080129,000000,15215.29,15215.29,15215.29,15215.29,63229661, 0000
BazdehBazar,d,20080130,000000,15246.87,15246.87,15246.87,15246.87,68670133, 0000
BazdehBazar,d,20080202,000000,15313.22,15313.22,15313.22,15313.22,89063681, 0000
BazdehBazar,d,20080203,000000,15233.77,15233.77,15233.77,15233.77,121101266, 0000
BazdehBazar,d,20080204,000000,15210.29,15210.29,15210.29,15210.29,77462377, 0000
BazdehBazar,d,20080205,000000,15222.36,15222.36,15222.36,15222.36,84326500, 0000
BazdehBazar,d,20080206,000000,15224.66,15224.66,15224.66,15224.66,82633404, 0000
BazdehBazar,d,20080209,000000,15204.57,15204.57,15204.57,15204.57,62555708, 0000
BazdehBazar,d,20080210,000000,15128.48,15128.48,15128.48,15128.48,60011336, 0000
BazdehBazar,d,20080212,000000,15094.45,15094.45,15094.45,15094.45,38048330, 0000
BazdehBazar,d,20080213,000000,15077.03,15077.03,15077.03,15077.03,49433895, 0000
BazdehBazar,d,20080216,000000,15083.17,15083.17,15083.17,15083.17,46519241, 0000
BazdehBazar,d,20080217,000000,15040.90,15040.90,15040.90,15040.90,40271797, 0000
BazdehBazar,d,20080218,000000,15009.93,15009.93,15009.93,15009.93,41227983, 0000
BazdehBazar,d,20080219,000000,15000.68,15000.68,15000.68,15000.68,40901683, 0000
BazdehBazar,d,20080220,000000,14996.32,14996.32,14996.32,14996.32,33480884, 0000
BazdehBazar,d,20080223,000000,15013.58,15013.58,15013.58,15013.58,65148051, 0000
BazdehBazar,d,20080224,000000,15012.73,15012.73,15012.73,15012.73,35127806, 0000
BazdehBazar,d,20080225,000000,15037.67,15037.67,15037.67,15037.67,38832394, 0000
BazdehBazar,d,20080226,000000,14988.50,14988.50,14988.50,14988.50,43297404, 0000
BazdehBazar,d,20080227,000000,14937.02,14937.02,14937.02,14937.02,28795630, 0000
BazdehBazar,d,20080301,000000,14893.74,14893.74,14893.74,14893.74,60591434, 0000
BazdehBazar,d,20080302,000000,14863.58,14863.58,14863.58,14863.58,27359156, 0000
BazdehBazar,d,20080303,000000,14879.60,14879.60,14879.60,14879.60,23083410, 0000
BazdehBazar,d,20080304,000000,14898.28,14898.28,14898.28,14898.28,20784208, 0000
BazdehBazar,d,20080305,000000,14954.05,14954.05,14954.05,14954.05,44383052, 0000
BazdehBazar,d,20080309,000000,14999.72,14999.72,14999.72,14999.72,39756519, 0000
BazdehBazar,d,20080310,000000,15029.15,15029.15,15029.15,15029.15,139842874, 0000
BazdehBazar,d,20080311,000000,15013.10,15013.10,15013.10,15013.10,85213500, 0000
BazdehBazar,d,20080312,000000,15017.90,15017.90,15017.90,15017.90,57928464, 0000
BazdehBazar,d,20080315,000000,15001.89,15001.89,15001.89,15001.89,321028009, 0000
BazdehBazar,d,20080316,000000,15035.41,15035.41,15035.41,15035.41,124890291, 0000
BazdehBazar,d,20080317,000000,15059.56,15059.56,15059.56,15059.56,152567681, 0000
BazdehBazar,d,20080318,000000,15091.47,15091.47,15091.47,15091.47,169288123, 0000
BazdehBazar,d,20080324,000000,15095.26,15095.26,15095.26,15095.26,4676257, 0000
BazdehBazar,d,20080326,000000,15098.14,15098.14,15098.14,15098.14,7967968, 0000
BazdehBazar,d,20080329,000000,15087.09,15087.09,15087.09,15087.09,8967879, 0000
BazdehBazar,d,20080330,000000,15131.81,15131.81,15131.81,15131.81,25078959, 0000
BazdehBazar,d,20080402,000000,15160.40,15160.40,15160.40,15160.40,16587505, 0000
BazdehBazar,d,20080405,000000,15179.96,15179.96,15179.96,15179.96,26031212, 0000
BazdehBazar,d,20080406,000000,15215.82,15215.82,15215.82,15215.82,820213429, 0000
BazdehBazar,d,20080407,000000,15226.41,15226.41,15226.41,15226.41,129812389, 0000
BazdehBazar,d,20080408,000000,15262.77,15262.77,15262.77,15262.77,155494314, 0000
BazdehBazar,d,20080409,000000,15259.64,15259.64,15259.64,15259.64,921736971, 0000
BazdehBazar,d,20080412,000000,15215.16,15215.16,15215.16,15215.16,59001026, 0000
BazdehBazar,d,20080413,000000,15193.17,15193.17,15193.17,15193.17,89844530, 0000
BazdehBazar,d,20080414,000000,15148.25,15148.25,15148.25,15148.25,30757685, 0000
BazdehBazar,d,20080415,000000,15157.34,15157.34,15157.34,15157.34,247514376, 0000
BazdehBazar,d,20080416,000000,15163.32,15163.32,15163.32,15163.32,816261531, 0000
BazdehBazar,d,20080419,000000,15164.91,15164.91,15164.91,15164.91,26949217, 0000
BazdehBazar,d,20080420,000000,15142.17,15142.17,15142.17,15142.17,32016219, 0000
BazdehBazar,d,20080421,000000,15089.21,15089.21,15089.21,15089.21,51404921, 0000
BazdehBazar,d,20080422,000000,15075.61,15075.61,15075.61,15075.61,73982588, 0000
BazdehBazar,d,20080423,000000,15090.27,15090.27,15090.27,15090.27,57664720, 0000
BazdehBazar,d,20080426,000000,15110.88,15110.88,15110.88,15110.88,50602106, 0000
BazdehBazar,d,20080427,000000,15102.57,15102.57,15102.57,15102.57,20942858, 0000
BazdehBazar,d,20080428,000000,15096.89,15096.89,15096.89,15096.89,52550054, 0000
BazdehBazar,d,20080429,000000,15094.88,15094.88,15094.88,15094.88,35266758, 0000
BazdehBazar,d,20080430,000000,15094.00,15094.00,15094.00,15094.00,88379777, 0000
BazdehBazar,d,20080503,000000,15074.93,15074.93,15074.93,15074.93,69873458, 0000
BazdehBazar,d,20080504,000000,15056.12,15056.12,15056.12,15056.12,34290705, 0000
BazdehBazar,d,20080505,000000,15048.44,15048.44,15048.44,15048.44,31103328, 0000
BazdehBazar,d,20080506,000000,15070.03,15070.03,15070.03,15070.03,34641258, 0000
BazdehBazar,d,20080507,000000,15088.89,15088.89,15088.89,15088.89,61010533, 0000
BazdehBazar,d,20080510,000000,15111.25,15111.25,15111.25,15111.25,29820265, 0000
BazdehBazar,d,20080511,000000,15174.95,15174.95,15174.95,15174.95,448834749, 0000
BazdehBazar,d,20080512,000000,15253.74,15253.74,15253.74,15253.74,60640457, 0000
BazdehBazar,d,20080513,000000,15318.55,15318.55,15318.55,15318.55,78276193, 0000
BazdehBazar,d,20080514,000000,15356.67,15356.67,15356.67,15356.67,54374731, 0000
BazdehBazar,d,20080517,000000,15370.43,15370.43,15370.43,15370.43,47937753, 0000
BazdehBazar,d,20080518,000000,15391.35,15391.35,15391.35,15391.35,238533046, 0000
BazdehBazar,d,20080519,000000,15422.96,15422.96,15422.96,15422.96,39975700, 0000
BazdehBazar,d,20080520,000000,15455.36,15455.36,15455.36,15455.36,70691304, 0000
BazdehBazar,d,20080521,000000,15499.42,15499.42,15499.42,15499.42,80293979, 0000
BazdehBazar,d,20080524,000000,15493.39,15493.39,15493.39,15493.39,65030623, 0000
BazdehBazar,d,20080525,000000,15560.77,15560.77,15560.77,15560.77,52475762, 0000
BazdehBazar,d,20080526,000000,15643.01,15643.01,15643.01,15643.01,95762815, 0000
BazdehBazar,d,20080527,000000,15706.30,15706.30,15706.30,15706.30,60750489, 0000
BazdehBazar,d,20080528,000000,15793.82,15793.82,15793.82,15793.82,66011958, 0000
BazdehBazar,d,20080531,000000,15873.37,15873.37,15873.37,15873.37,82644549, 0000
BazdehBazar,d,20080601,000000,15848.49,15848.49,15848.49,15848.49,46308331, 0000
BazdehBazar,d,20080602,000000,15859.92,15859.92,15859.92,15859.92,197513287, 0000
BazdehBazar,d,20080608,000000,15903.31,15903.31,15903.31,15903.31,34888962, 0000
BazdehBazar,d,20080609,000000,16002.80,16002.80,16002.80,16002.80,68462031, 0000
BazdehBazar,d,20080610,000000,16263.05,16263.05,16263.05,16263.05,86864052, 0000
BazdehBazar,d,20080611,000000,16352.83,16352.83,16352.83,16352.83,73026043, 0000
BazdehBazar,d,20080614,000000,16377.64,16377.64,16377.64,16377.64,65315437, 0000
BazdehBazar,d,20080615,000000,16482.88,16482.88,16482.88,16482.88,128572838, 0000
BazdehBazar,d,20080616,000000,16604.91,16604.91,16604.91,16604.91,69443141, 0000
BazdehBazar,d,20080617,000000,16705.10,16705.10,16705.10,16705.10,39165667, 0000
BazdehBazar,d,20080618,000000,16844.78,16844.78,16844.78,16844.78,84607289, 0000
BazdehBazar,d,20080621,000000,17009.84,17009.84,17009.84,17009.84,70108051, 0000
BazdehBazar,d,20080622,000000,17123.81,17123.81,17123.81,17123.81,201872784, 0000
BazdehBazar,d,20080623,000000,17109.10,17109.10,17109.10,17109.10,102871106, 0000
BazdehBazar,d,20080624,000000,17056.88,17056.88,17056.88,17056.88,54876161, 0000
BazdehBazar,d,20080625,000000,17016.53,17016.53,17016.53,17016.53,96105038, 0000
BazdehBazar,d,20080628,000000,17190.08,17190.08,17190.08,17190.08,43343001, 0000
BazdehBazar,d,20080629,000000,17221.01,17221.01,17221.01,17221.01,220085111, 0000
BazdehBazar,d,20080630,000000,17314.88,17314.88,17314.88,17314.88,380664995, 0000
BazdehBazar,d,20080701,000000,17368.65,17368.65,17368.65,17368.65,139571436, 0000
BazdehBazar,d,20080702,000000,17509.97,17509.97,17509.97,17509.97,887346405, 0000
BazdehBazar,d,20080705,000000,18219.03,18219.03,18219.03,18219.03,316261205, 0000
BazdehBazar,d,20080706,000000,18373.42,18373.42,18373.42,18373.42,87959078, 0000
BazdehBazar,d,20080707,000000,18519.51,18519.51,18519.51,18519.51,843543526, 0000
BazdehBazar,d,20080708,000000,18612.88,18612.88,18612.88,18612.88,115354267, 0000
BazdehBazar,d,20080709,000000,18607.67,18607.67,18607.67,18607.67,164370687, 0000
BazdehBazar,d,20080712,000000,18687.30,18687.30,18687.30,18687.30,57792237, 0000
BazdehBazar,d,20080713,000000,18750.46,18750.46,18750.46,18750.46,70619063, 0000
BazdehBazar,d,20080714,000000,18848.53,18848.53,18848.53,18848.53,212034994, 0000
BazdehBazar,d,20080715,000000,18895.01,18895.01,18895.01,18895.01,103494195, 0000
BazdehBazar,d,20080719,000000,18963.90,18963.90,18963.90,18963.90,62091984, 0000
BazdehBazar,d,20080720,000000,18926.46,18926.46,18926.46,18926.46,79459703, 0000
BazdehBazar,d,20080721,000000,18770.89,18770.89,18770.89,18770.89,38915131, 0000
BazdehBazar,d,20080722,000000,18775.74,18775.74,18775.74,18775.74,33285145, 0000
BazdehBazar,d,20080723,000000,18739.92,18739.92,18739.92,18739.92,114690451, 0000
BazdehBazar,d,20080726,000000,18700.60,18700.60,18700.60,18700.60,110607810, 0000
BazdehBazar,d,20080727,000000,18659.55,18659.55,18659.55,18659.55,53112121, 0000
BazdehBazar,d,20080728,000000,18737.58,18737.58,18737.58,18737.58,48071031, 0000
BazdehBazar,d,20080729,000000,18824.34,18824.34,18824.34,18824.34,64914628, 0000
BazdehBazar,d,20080802,000000,18794.22,18794.22,18794.22,18794.22,155689689, 0000
BazdehBazar,d,20080803,000000,18812.45,18812.45,18812.45,18812.45,66617604, 0000
BazdehBazar,d,20080804,000000,18817.46,18817.46,18817.46,18817.46,46000585, 0000
BazdehBazar,d,20080805,000000,18794.46,18794.46,18794.46,18794.46,123172603, 0000
BazdehBazar,d,20080806,000000,18720.08,18720.08,18720.08,18720.08,42329579, 0000
BazdehBazar,d,20080809,000000,18691.03,18691.03,18691.03,18691.03,294006814, 0000
BazdehBazar,d,20080810,000000,18690.07,18690.07,18690.07,18690.07,100501699, 0000
BazdehBazar,d,20080811,000000,18799.41,18799.41,18799.41,18799.41,47371110, 0000
BazdehBazar,d,20080812,000000,18805.39,18805.39,18805.39,18805.39,57278820, 0000
BazdehBazar,d,20080813,000000,18724.36,18724.36,18724.36,18724.36,269733462, 0000
BazdehBazar,d,20080816,000000,18671.95,18671.95,18671.95,18671.95,68055030, 0000
BazdehBazar,d,20080818,000000,18676.60,18676.60,18676.60,18676.60,286837456, 0000
BazdehBazar,d,20080819,000000,18573.57,18573.57,18573.57,18573.57,194644879, 0000
BazdehBazar,d,20080820,000000,18601.68,18601.68,18601.68,18601.68,270845920, 0000
BazdehBazar,d,20080823,000000,18623.76,18623.76,18623.76,18623.76,64282963, 0000
BazdehBazar,d,20080824,000000,18596.47,18596.47,18596.47,18596.47,44122211, 0000
BazdehBazar,d,20080825,000000,18755.56,18755.56,18755.56,18755.56,60730528, 0000
BazdehBazar,d,20080826,000000,18737.57,18737.57,18737.57,18737.57,55846664, 0000
BazdehBazar,d,20080827,000000,18702.47,18702.47,18702.47,18702.47,57260917, 0000
BazdehBazar,d,20080830,000000,18705.39,18705.39,18705.39,18705.39,38621924, 0000
BazdehBazar,d,20080831,000000,18724.43,18724.43,18724.43,18724.43,247305339, 0000
BazdehBazar,d,20080901,000000,18664.56,18664.56,18664.56,18664.56,114379036, 0000
BazdehBazar,d,20080902,000000,18679.99,18679.99,18679.99,18679.99,187996668, 0000
BazdehBazar,d,20080903,000000,18706.37,18706.37,18706.37,18706.37,79602500, 0000
BazdehBazar,d,20080906,000000,18677.77,18677.77,18677.77,18677.77,77682152, 0000
BazdehBazar,d,20080907,000000,18642.14,18642.14,18642.14,18642.14,162533521, 0000
BazdehBazar,d,20080908,000000,18579.49,18579.49,18579.49,18579.49,169183654, 0000
BazdehBazar,d,20080909,000000,18543.23,18543.23,18543.23,18543.23,76047743, 0000
BazdehBazar,d,20080910,000000,18533.96,18533.96,18533.96,18533.96,66136098, 0000
BazdehBazar,d,20080913,000000,18514.18,18514.18,18514.18,18514.18,236450423, 0000
BazdehBazar,d,20080914,000000,18419.91,18419.91,18419.91,18419.91,61371632, 0000
BazdehBazar,d,20080915,000000,18436.72,18436.72,18436.72,18436.72,90706086, 0000
BazdehBazar,d,20080916,000000,18544.98,18544.98,18544.98,18544.98,74999174, 0000
BazdehBazar,d,20080917,000000,18626.66,18626.66,18626.66,18626.66,134872403, 0000
BazdehBazar,d,20080920,000000,18671.09,18671.09,18671.09,18671.09,136536174, 0000
BazdehBazar,d,20080921,000000,18590.80,18590.80,18590.80,18590.80,151192492, 0000
BazdehBazar,d,20080923,000000,18667.97,18667.97,18667.97,18667.97,161282638, 0000
BazdehBazar,d,20080924,000000,18629.05,18629.05,18629.05,18629.05,95360244, 0000
BazdehBazar,d,20080927,000000,18536.67,18536.67,18536.67,18536.67,101451016, 0000
BazdehBazar,d,20080928,000000,18542.56,18542.56,18542.56,18542.56,93183879, 0000
BazdehBazar,d,20080929,000000,18553.50,18553.50,18553.50,18553.50,91632047, 0000
BazdehBazar,d,20080930,000000,18515.17,18515.17,18515.17,18515.17,104850728, 0000
BazdehBazar,d,20081004,000000,18413.39,18413.39,18413.39,18413.39,59892347, 0000
BazdehBazar,d,20081005,000000,18324.81,18324.81,18324.81,18324.81,225405532, 0000
BazdehBazar,d,20081006,000000,18255.92,18255.92,18255.92,18255.92,136499628, 0000
BazdehBazar,d,20081007,000000,18154.08,18154.08,18154.08,18154.08,55235175, 0000
BazdehBazar,d,20081008,000000,18062.01,18062.01,18062.01,18062.01,115395000, 0000
BazdehBazar,d,20081011,000000,17933.00,17933.00,17933.00,17933.00,96616147, 0000
BazdehBazar,d,20081012,000000,17818.77,17818.77,17818.77,17818.77,162847269, 0000
BazdehBazar,d,20081013,000000,17805.66,17805.66,17805.66,17805.66,67989611, 0000
BazdehBazar,d,20081014,000000,17797.19,17797.19,17797.19,17797.19,30265656, 0000
BazdehBazar,d,20081015,000000,17806.16,17806.16,17806.16,17806.16,28312030, 0000
BazdehBazar,d,20081018,000000,17847.66,17847.66,17847.66,17847.66,71617963, 0000
BazdehBazar,d,20081019,000000,17874.62,17874.62,17874.62,17874.62,103853062, 0000
BazdehBazar,d,20081020,000000,17531.14,17531.14,17531.14,17531.14,41756151, 0000
BazdehBazar,d,20081021,000000,17569.42,17569.42,17569.42,17569.42,61793156, 0000
BazdehBazar,d,20081022,000000,17576.23,17576.23,17576.23,17576.23,59436413, 0000
BazdehBazar,d,20081026,000000,17005.66,17005.66,17005.66,17005.66,50775366, 0000
BazdehBazar,d,20081027,000000,16981.58,16981.58,16981.58,16981.58,50579622, 0000
BazdehBazar,d,20081028,000000,17004.27,17004.27,17004.27,17004.27,41029109, 0000
BazdehBazar,d,20081029,000000,16958.20,16958.20,16958.20,16958.20,45431313, 0000
BazdehBazar,d,20081101,000000,16869.50,16869.50,16869.50,16869.50,41400614, 0000
BazdehBazar,d,20081102,000000,16833.97,16833.97,16833.97,16833.97,36028007, 0000
BazdehBazar,d,20081103,000000,16824.95,16824.95,16824.95,16824.95,25174514, 0000
BazdehBazar,d,20081104,000000,16861.17,16861.17,16861.17,16861.17,48801821, 0000
BazdehBazar,d,20081105,000000,16855.94,16855.94,16855.94,16855.94,80163800, 0000
BazdehBazar,d,20081108,000000,16875.45,16875.45,16875.45,16875.45,62918370, 0000
BazdehBazar,d,20081109,000000,16762.58,16762.58,16762.58,16762.58,70249245, 0000
BazdehBazar,d,20081110,000000,16671.43,16671.43,16671.43,16671.43,112790288, 0000
BazdehBazar,d,20081111,000000,16641.76,16641.76,16641.76,16641.76,43271774, 0000
BazdehBazar,d,20081112,000000,16682.54,16682.54,16682.54,16682.54,61860899, 0000
BazdehBazar,d,20081115,000000,16616.68,16616.68,16616.68,16616.68,56543325, 0000
BazdehBazar,d,20081116,000000,16590.67,16590.67,16590.67,16590.67,103228096, 0000
BazdehBazar,d,20081117,000000,16557.29,16557.29,16557.29,16557.29,58743447, 0000
BazdehBazar,d,20081118,000000,16535.71,16535.71,16535.71,16535.71,25819983, 0000
BazdehBazar,d,20081119,000000,16529.90,16529.90,16529.90,16529.90,30285644, 0000
BazdehBazar,d,20081122,000000,16507.44,16507.44,16507.44,16507.44,52351186, 0000
BazdehBazar,d,20081123,000000,16451.09,16451.09,16451.09,16451.09,51366407, 0000
BazdehBazar,d,20081124,000000,16403.31,16403.31,16403.31,16403.31,17454097, 0000
BazdehBazar,d,20081125,000000,16337.17,16337.17,16337.17,16337.17,16218673, 0000
BazdehBazar,d,20081126,000000,16308.45,16308.45,16308.45,16308.45,21330538, 0000
BazdehBazar,d,20081129,000000,16248.74,16248.74,16248.74,16248.74,67513673, 0000
BazdehBazar,d,20081130,000000,16186.13,16186.13,16186.13,16186.13,219405217, 0000
BazdehBazar,d,20081201,000000,16117.75,16117.75,16117.75,16117.75,44891050, 0000
BazdehBazar,d,20081202,000000,16057.70,16057.70,16057.70,16057.70,17120192, 0000
BazdehBazar,d,20081203,000000,15977.97,15977.97,15977.97,15977.97,643789709, 0000
BazdehBazar,d,20081206,000000,15912.76,15912.76,15912.76,15912.76,8539624, 0000
BazdehBazar,d,20081207,000000,15869.64,15869.64,15869.64,15869.64,11752353, 0000
BazdehBazar,d,20081208,000000,15834.92,15834.92,15834.92,15834.92,15299115, 0000
BazdehBazar,d,20081210,000000,15778.14,15778.14,15778.14,15778.14,15689653, 0000
BazdehBazar,d,20081213,000000,15732.13,15732.13,15732.13,15732.13,31428174, 0000
BazdehBazar,d,20081214,000000,15675.02,15675.02,15675.02,15675.02,33424537, 0000
BazdehBazar,d,20081215,000000,15653.11,15653.11,15653.11,15653.11,15028221, 0000
BazdehBazar,d,20081216,000000,15627.32,15627.32,15627.32,15627.32,15205038, 0000
BazdehBazar,d,20081220,000000,15608.85,15608.85,15608.85,15608.85,9680055, 0000
BazdehBazar,d,20081221,000000,15591.57,15591.57,15591.57,15591.57,23942447, 0000
BazdehBazar,d,20081222,000000,15575.94,15575.94,15575.94,15575.94,18510368, 0000
BazdehBazar,d,20081223,000000,15547.02,15547.02,15547.02,15547.02,16750639, 0000
BazdehBazar,d,20081224,000000,15534.21,15534.21,15534.21,15534.21,15493315, 0000
BazdehBazar,d,20081227,000000,15519.68,15519.68,15519.68,15519.68,36809581, 0000
BazdehBazar,d,20081228,000000,15493.95,15493.95,15493.95,15493.95,22322193, 0000
BazdehBazar,d,20081229,000000,15470.40,15470.40,15470.40,15470.40,36809307, 0000
BazdehBazar,d,20081230,000000,15434.86,15434.86,15434.86,15434.86,29866547, 0000
BazdehBazar,d,20081231,000000,15405.63,15405.63,15405.63,15405.63,15827037, 0000
BazdehBazar,d,20090103,000000,15397.88,15397.88,15397.88,15397.88,15850459, 0000
BazdehBazar,d,20090104,000000,15374.24,15374.24,15374.24,15374.24,9364342, 0000
BazdehBazar,d,20090105,000000,15352.55,15352.55,15352.55,15352.55,34878535, 0000
BazdehBazar,d,20090110,000000,15296.89,15296.89,15296.89,15296.89,17576674, 0000
BazdehBazar,d,20090111,000000,15262.21,15262.21,15262.21,15262.21,17591612, 0000
BazdehBazar,d,20090112,000000,15235.34,15235.34,15235.34,15235.34,38571734, 0000
BazdehBazar,d,20090113,000000,15218.76,15218.76,15218.76,15218.76,21786228, 0000
BazdehBazar,d,20090114,000000,15212.88,15212.88,15212.88,15212.88,27886810, 0000
BazdehBazar,d,20090117,000000,15201.79,15201.79,15201.79,15201.79,41437444, 0000
BazdehBazar,d,20090118,000000,15246.96,15246.96,15246.96,15246.96,41418820, 0000
BazdehBazar,d,20090119,000000,15259.62,15259.62,15259.62,15259.62,50844973, 0000
BazdehBazar,d,20090120,000000,15327.34,15327.34,15327.34,15327.34,18095974, 0000
BazdehBazar,d,20090121,000000,15346.75,15346.75,15346.75,15346.75,17983879, 0000
BazdehBazar,d,20090124,000000,15377.85,15377.85,15377.85,15377.85,104927946, 0000
BazdehBazar,d,20090125,000000,15337.19,15337.19,15337.19,15337.19,30922400, 0000
BazdehBazar,d,20090126,000000,15324.48,15324.48,15324.48,15324.48,24238918, 0000
BazdehBazar,d,20090127,000000,15331.12,15331.12,15331.12,15331.12,30858309, 0000
BazdehBazar,d,20090128,000000,15359.71,15359.71,15359.71,15359.71,24122310, 0000
BazdehBazar,d,20090131,000000,15370.35,15370.35,15370.35,15370.35,19536123, 0000
BazdehBazar,d,20090201,000000,15369.84,15369.84,15369.84,15369.84,45910132, 0000
BazdehBazar,d,20090202,000000,15386.81,15386.81,15386.81,15386.81,23994605, 0000
BazdehBazar,d,20090203,000000,15378.25,15378.25,15378.25,15378.25,19609854, 0000
BazdehBazar,d,20090204,000000,15378.68,15378.68,15378.68,15378.68,30114954, 0000
BazdehBazar,d,20090207,000000,15372.90,15372.90,15372.90,15372.90,24111147, 0000
BazdehBazar,d,20090208,000000,15369.78,15369.78,15369.78,15369.78,25932758, 0000
BazdehBazar,d,20090209,000000,15355.46,15355.46,15355.46,15355.46,20898899, 0000
BazdehBazar,d,20090211,000000,15367.41,15367.41,15367.41,15367.41,12325609, 0000
BazdehBazar,d,20090214,000000,15356.92,15356.92,15356.92,15356.92,14380184, 0000
BazdehBazar,d,20090215,000000,15356.22,15356.22,15356.22,15356.22,16717105, 0000
BazdehBazar,d,20090217,000000,15320.81,15320.81,15320.81,15320.81,25790685, 0000
BazdehBazar,d,20090218,000000,15307.65,15307.65,15307.65,15307.65,343794228, 0000
BazdehBazar,d,20090221,000000,15289.78,15289.78,15289.78,15289.78,351708693, 0000
BazdehBazar,d,20090222,000000,14964.63,14964.63,14964.63,14964.63,45275886, 0000
BazdehBazar,d,20090223,000000,14943.72,14943.72,14943.72,14943.72,34248906, 0000
BazdehBazar,d,20090225,000000,14931.58,14931.58,14931.58,14931.58,119712648, 0000
BazdehBazar,d,20090228,000000,14925.24,14925.24,14925.24,14925.24,117681460, 0000
BazdehBazar,d,20090301,000000,14918.22,14918.22,14918.22,14918.22,58178467, 0000
BazdehBazar,d,20090302,000000,14918.10,14918.10,14918.10,14918.10,20187217, 0000
BazdehBazar,d,20090303,000000,14921.52,14921.52,14921.52,14921.52,20748533, 0000
BazdehBazar,d,20090304,000000,14912.16,14912.16,14912.16,14912.16,15900208, 0000
BazdehBazar,d,20090307,000000,14842.44,14842.44,14842.44,14842.44,15872745, 0000
BazdehBazar,d,20090308,000000,14821.87,14821.87,14821.87,14821.87,18237856, 0000
BazdehBazar,d,20090309,000000,14808.97,14808.97,14808.97,14808.97,14195437, 0000
BazdehBazar,d,20090310,000000,14873.50,14873.50,14873.50,14873.50,24846685, 0000
BazdehBazar,d,20090311,000000,14890.61,14890.61,14890.61,14890.61,49004770, 0000
BazdehBazar,d,20090314,000000,14893.67,14893.67,14893.67,14893.67,47364669, 0000
BazdehBazar,d,20090316,000000,14661.59,14661.59,14661.59,14661.59,77539252, 0000
BazdehBazar,d,20090317,000000,14668.12,14668.12,14668.12,14668.12,92511733, 0000
BazdehBazar,d,20090318,000000,14673.02,14673.02,14673.02,14673.02,82347367, 0000
BazdehBazar,d,20090325,000000,14674.81,14674.81,14674.81,14674.81,8287992, 0000
BazdehBazar,d,20090328,000000,14681.46,14681.46,14681.46,14681.46,10809009, 0000
BazdehBazar,d,20090329,000000,14665.59,14665.59,14665.59,14665.59,20214777, 0000
BazdehBazar,d,20090330,000000,14675.54,14675.54,14675.54,14675.54,16560510, 0000
BazdehBazar,d,20090331,000000,14687.27,14687.27,14687.27,14687.27,31653893, 0000
BazdehBazar,d,20090404,000000,14698.21,14698.21,14698.21,14698.21,22199439, 0000
BazdehBazar,d,20090405,000000,14713.52,14713.52,14713.52,14713.52,40875774, 0000
BazdehBazar,d,20090406,000000,14760.25,14760.25,14760.25,14760.25,30346479, 0000
BazdehBazar,d,20090407,000000,14796.24,14796.24,14796.24,14796.24,37671524, 0000
BazdehBazar,d,20090408,000000,14835.36,14835.36,14835.36,14835.36,26337902, 0000
BazdehBazar,d,20090411,000000,14882.03,14882.03,14882.03,14882.03,23685875, 0000
BazdehBazar,d,20090412,000000,14905.46,14905.46,14905.46,14905.46,51329456, 0000
BazdehBazar,d,20090413,000000,14927.76,14927.76,14927.76,14927.76,57736128, 0000
BazdehBazar,d,20090414,000000,14999.53,14999.53,14999.53,14999.53,73334747, 0000
BazdehBazar,d,20090415,000000,14990.81,14990.81,14990.81,14990.81,39761013, 0000
BazdehBazar,d,20090418,000000,15087.97,15087.97,15087.97,15087.97,63018011, 0000
BazdehBazar,d,20090419,000000,15133.08,15133.08,15133.08,15133.08,71790165, 0000
BazdehBazar,d,20090420,000000,15229.77,15229.77,15229.77,15229.77,99531564, 0000
BazdehBazar,d,20090421,000000,15244.21,15244.21,15244.21,15244.21,16217968, 0000
BazdehBazar,d,20090422,000000,15280.69,15280.69,15280.69,15280.69,81308188, 0000
BazdehBazar,d,20090425,000000,15282.23,15282.23,15282.23,15282.23,62485536, 0000
BazdehBazar,d,20090426,000000,15345.75,15345.75,15345.75,15345.75,62854738, 0000
BazdehBazar,d,20090427,000000,15361.56,15361.56,15361.56,15361.56,54254624, 0000
BazdehBazar,d,20090428,000000,15364.77,15364.77,15364.77,15364.77,121128784, 0000
BazdehBazar,d,20090429,000000,15382.63,15382.63,15382.63,15382.63,40956953, 0000
BazdehBazar,d,20090502,000000,15408.48,15408.48,15408.48,15408.48,48282677, 0000
BazdehBazar,d,20090503,000000,15484.16,15484.16,15484.16,15484.16,56865528, 0000
BazdehBazar,d,20090504,000000,15589.39,15589.39,15589.39,15589.39,58460540, 0000
BazdehBazar,d,20090505,000000,15692.59,15692.59,15692.59,15692.59,75988914, 0000
BazdehBazar,d,20090506,000000,15805.17,15805.17,15805.17,15805.17,48852947, 0000
BazdehBazar,d,20090509,000000,15941.37,15941.37,15941.37,15941.37,45673028, 0000
BazdehBazar,d,20090510,000000,16009.56,16009.56,16009.56,16009.56,59439689, 0000
BazdehBazar,d,20090511,000000,16092.62,16092.62,16092.62,16092.62,211572972, 0000
BazdehBazar,d,20090512,000000,16045.51,16045.51,16045.51,16045.51,128913861, 0000
BazdehBazar,d,20090513,000000,15986.72,15986.72,15986.72,15986.72,90367989, 0000
BazdehBazar,d,20090516,000000,15914.95,15914.95,15914.95,15914.95,77875230, 0000
BazdehBazar,d,20090517,000000,15980.23,15980.23,15980.23,15980.23,80536512, 0000
BazdehBazar,d,20090518,000000,15811.21,15811.21,15811.21,15811.21,670020648, 0000
BazdehBazar,d,20090519,000000,15805.24,15805.24,15805.24,15805.24,220300256, 0000
BazdehBazar,d,20090520,000000,15872.62,15872.62,15872.62,15872.62,140551531, 0000
BazdehBazar,d,20090523,000000,15910.45,15910.45,15910.45,15910.45,50508622, 0000
BazdehBazar,d,20090524,000000,15880.36,15880.36,15880.36,15880.36,195112339, 0000
BazdehBazar,d,20090525,000000,15877.15,15877.15,15877.15,15877.15,100908611, 0000
BazdehBazar,d,20090526,000000,15884.90,15884.90,15884.90,15884.90,110177450, 0000
BazdehBazar,d,20090527,000000,15915.52,15915.52,15915.52,15915.52,43135880, 0000
BazdehBazar,d,20090530,000000,16011.91,16011.91,16011.91,16011.91,61194036, 0000
BazdehBazar,d,20090531,000000,16023.17,16023.17,16023.17,16023.17,78761074, 0000
BazdehBazar,d,20090601,000000,16032.41,16032.41,16032.41,16032.41,88822217, 0000
BazdehBazar,d,20090602,000000,16102.71,16102.71,16102.71,16102.71,62941794, 0000
BazdehBazar,d,20090603,000000,16190.61,16190.61,16190.61,16190.61,69524393, 0000
BazdehBazar,d,20090606,000000,16237.23,16237.23,16237.23,16237.23,105148373, 0000
BazdehBazar,d,20090607,000000,16371.78,16371.78,16371.78,16371.78,130786144, 0000
BazdehBazar,d,20090608,000000,16435.55,16435.55,16435.55,16435.55,74465823, 0000
BazdehBazar,d,20090609,000000,15974.36,15974.36,15974.36,15974.36,1033973427, 0000
BazdehBazar,d,20090610,000000,16038.52,16038.52,16038.52,16038.52,109825644, 0000
BazdehBazar,d,20090613,000000,16058.45,16058.45,16058.45,16058.45,213970697, 0000
BazdehBazar,d,20090614,000000,15991.90,15991.90,15991.90,15991.90,129127083, 0000
BazdehBazar,d,20090615,000000,15989.82,15989.82,15989.82,15989.82,81508342, 0000
BazdehBazar,d,20090616,000000,15966.28,15966.28,15966.28,15966.28,50257544, 0000
BazdehBazar,d,20090617,000000,15954.39,15954.39,15954.39,15954.39,50502633, 0000
BazdehBazar,d,20090620,000000,15971.07,15971.07,15971.07,15971.07,26358824, 0000
BazdehBazar,d,20090621,000000,16251.59,16251.59,16251.59,16251.59,30161849, 0000
BazdehBazar,d,20090622,000000,16298.13,16298.13,16298.13,16298.13,69662800, 0000
BazdehBazar,d,20090623,000000,16576.13,16576.13,16576.13,16576.13,86919859, 0000
BazdehBazar,d,20090624,000000,16564.98,16564.98,16564.98,16564.98,76544730, 0000
BazdehBazar,d,20090627,000000,16575.89,16575.89,16575.89,16575.89,91722450, 0000
BazdehBazar,d,20090628,000000,16586.78,16586.78,16586.78,16586.78,99694125, 0000
BazdehBazar,d,20090629,000000,16601.61,16601.61,16601.61,16601.61,58011166, 0000
BazdehBazar,d,20090630,000000,16636.86,16636.86,16636.86,16636.86,45911056, 0000
BazdehBazar,d,20090701,000000,16743.47,16743.47,16743.47,16743.47,65592895, 0000
BazdehBazar,d,20090704,000000,16757.89,16757.89,16757.89,16757.89,62686622, 0000
BazdehBazar,d,20090705,000000,16749.42,16749.42,16749.42,16749.42,75996986, 0000
BazdehBazar,d,20090707,000000,16761.02,16761.02,16761.02,16761.02,35183732, 0000
BazdehBazar,d,20090711,000000,16748.89,16748.89,16748.89,16748.89,65364787, 0000
BazdehBazar,d,20090712,000000,16750.93,16750.93,16750.93,16750.93,114059556, 0000
BazdehBazar,d,20090713,000000,16673.43,16673.43,16673.43,16673.43,72358357, 0000
BazdehBazar,d,20090714,000000,16821.21,16821.21,16821.21,16821.21,177804729, 0000
BazdehBazar,d,20090715,000000,16950.71,16950.71,16950.71,16950.71,202567911, 0000
BazdehBazar,d,20090718,000000,17200.63,17200.63,17200.63,17200.63,184101238, 0000
BazdehBazar,d,20090719,000000,17346.47,17346.47,17346.47,17346.47,39350571, 0000
BazdehBazar,d,20090721,000000,17595.41,17595.41,17595.41,17595.41,28961704, 0000
BazdehBazar,d,20090722,000000,17709.11,17709.11,17709.11,17709.11,180960669, 0000
BazdehBazar,d,20090725,000000,17833.42,17833.42,17833.42,17833.42,32346070, 0000
BazdehBazar,d,20090726,000000,18207.38,18207.38,18207.38,18207.38,122922718, 0000
BazdehBazar,d,20090727,000000,18591.34,18591.34,18591.34,18591.34,115285756, 0000
BazdehBazar,d,20090728,000000,18664.03,18664.03,18664.03,18664.03,138017171, 0000
BazdehBazar,d,20090729,000000,18745.62,18745.62,18745.62,18745.62,332737281, 0000
BazdehBazar,d,20090801,000000,18856.61,18856.61,18856.61,18856.61,94924309, 0000
BazdehBazar,d,20090802,000000,18888.27,18888.27,18888.27,18888.27,86135765, 0000
BazdehBazar,d,20090803,000000,18884.36,18884.36,18884.36,18884.36,97627341, 0000
BazdehBazar,d,20090804,000000,18915.88,18915.88,18915.88,18915.88,172813144, 0000
BazdehBazar,d,20090805,000000,18953.44,18953.44,18953.44,18953.44,108321647, 0000
BazdehBazar,d,20090808,000000,19072.13,19072.13,19072.13,19072.13,76802541, 0000
BazdehBazar,d,20090809,000000,19134.54,19134.54,19134.54,19134.54,80305952, 0000
BazdehBazar,d,20090810,000000,19206.83,19206.83,19206.83,19206.83,239373686, 0000
BazdehBazar,d,20090811,000000,19241.81,19241.81,19241.81,19241.81,113829065, 0000
BazdehBazar,d,20090812,000000,19300.65,19300.65,19300.65,19300.65,137382159, 0000
BazdehBazar,d,20090815,000000,19356.72,19356.72,19356.72,19356.72,53454012, 0000
BazdehBazar,d,20090816,000000,19443.32,19443.32,19443.32,19443.32,210564541, 0000
BazdehBazar,d,20090817,000000,19513.41,19513.41,19513.41,19513.41,143724492, 0000
BazdehBazar,d,20090818,000000,19530.35,19530.35,19530.35,19530.35,148140002, 0000
BazdehBazar,d,20090819,000000,19535.71,19535.71,19535.71,19535.71,87213292, 0000
BazdehBazar,d,20090822,000000,19613.81,19613.81,19613.81,19613.81,63635334, 0000
BazdehBazar,d,20090823,000000,19670.82,19670.82,19670.82,19670.82,99642607, 0000
BazdehBazar,d,20090824,000000,19748.33,19748.33,19748.33,19748.33,115415531, 0000
BazdehBazar,d,20090825,000000,20097.31,20097.31,20097.31,20097.31,319262052, 0000
BazdehBazar,d,20090826,000000,21121.24,21121.24,21121.24,21121.24,256256081, 0000
BazdehBazar,d,20090829,000000,21199.66,21199.66,21199.66,21199.66,343162726, 0000
BazdehBazar,d,20090830,000000,21155.92,21155.92,21155.92,21155.92,143905612, 0000
BazdehBazar,d,20090831,000000,21143.42,21143.42,21143.42,21143.42,267124976, 0000
BazdehBazar,d,20090901,000000,21196.54,21196.54,21196.54,21196.54,116253824, 0000
BazdehBazar,d,20090902,000000,21215.20,21215.20,21215.20,21215.20,115841451, 0000
BazdehBazar,d,20090905,000000,21139.16,21139.16,21139.16,21139.16,134673546, 0000
BazdehBazar,d,20090906,000000,21104.62,21104.62,21104.62,21104.62,95644468, 0000
BazdehBazar,d,20090907,000000,21054.45,21054.45,21054.45,21054.45,55905816, 0000
BazdehBazar,d,20090908,000000,21078.27,21078.27,21078.27,21078.27,78097448, 0000
BazdehBazar,d,20090909,000000,21111.61,21111.61,21111.61,21111.61,84503364, 0000
BazdehBazar,d,20090913,000000,20999.49,20999.49,20999.49,20999.49,58475997, 0000
BazdehBazar,d,20090914,000000,20903.74,20903.74,20903.74,20903.74,151227850, 0000
BazdehBazar,d,20090915,000000,20776.03,20776.03,20776.03,20776.03,63513935, 0000
BazdehBazar,d,20090916,000000,20676.18,20676.18,20676.18,20676.18,58939201, 0000
BazdehBazar,d,20090919,000000,20614.89,20614.89,20614.89,20614.89,104230275, 0000
BazdehBazar,d,20090920,000000,20614.89,20614.89,20614.89,20614.89,0, 0000
BazdehBazar,d,20090921,000000,20623.84,20623.84,20623.84,20623.84,111222842, 0000
BazdehBazar,d,20090922,000000,20614.34,20614.34,20614.34,20614.34,228032424, 0000
BazdehBazar,d,20090923,000000,20727.30,20727.30,20727.30,20727.30,92689350, 0000
BazdehBazar,d,20090926,000000,20780.32,20780.32,20780.32,20780.32,203580538, 0000
BazdehBazar,d,20090927,000000,20764.78,20764.78,20764.78,20764.78,168217494, 0000
BazdehBazar,d,20090928,000000,20736.04,20736.04,20736.04,20736.04,95153987, 0000
BazdehBazar,d,20090929,000000,20693.57,20693.57,20693.57,20693.57,97085462, 0000
BazdehBazar,d,20090930,000000,20635.17,20635.17,20635.17,20635.17,100599468, 0000
BazdehBazar,d,20091003,000000,20774.38,20774.38,20774.38,20774.38,123364127, 0000
BazdehBazar,d,20091004,000000,20815.83,20815.83,20815.83,20815.83,224368884, 0000
BazdehBazar,d,20091005,000000,20812.14,20812.14,20812.14,20812.14,163666703, 0000
BazdehBazar,d,20091006,000000,20870.49,20870.49,20870.49,20870.49,162739488, 0000
BazdehBazar,d,20091007,000000,20942.02,20942.02,20942.02,20942.02,160936773, 0000
BazdehBazar,d,20091010,000000,21009.13,21009.13,21009.13,21009.13,174881498, 0000
BazdehBazar,d,20091011,000000,20955.75,20955.75,20955.75,20955.75,268445276, 0000
BazdehBazar,d,20091012,000000,20941.06,20941.06,20941.06,20941.06,266983782, 0000
BazdehBazar,d,20091013,000000,20954.04,20954.04,20954.04,20954.04,195138366, 0000
BazdehBazar,d,20091017,000000,20960.14,20960.14,20960.14,20960.14,93096167, 0000
BazdehBazar,d,20091018,000000,20943.70,20943.70,20943.70,20943.70,150217105, 0000
BazdehBazar,d,20091019,000000,20953.81,20953.81,20953.81,20953.81,733693184, 0000
BazdehBazar,d,20091020,000000,21057.95,21057.95,21057.95,21057.95,195831153, 0000
BazdehBazar,d,20091021,000000,21167.87,21167.87,21167.87,21167.87,140016088, 0000
BazdehBazar,d,20091024,000000,21227.82,21227.82,21227.82,21227.82,173731148, 0000
BazdehBazar,d,20091025,000000,21355.75,21355.75,21355.75,21355.75,143500650, 0000
BazdehBazar,d,20091026,000000,21378.94,21378.94,21378.94,21378.94,316888496, 0000
BazdehBazar,d,20091027,000000,21351.88,21351.88,21351.88,21351.88,146043758, 0000
BazdehBazar,d,20091028,000000,21422.88,21422.88,21422.88,21422.88,143371148, 0000
BazdehBazar,d,20091031,000000,21513.63,21513.63,21513.63,21513.63,117885944, 0000
BazdehBazar,d,20091101,000000,21587.92,21587.92,21587.92,21587.92,142239650, 0000
BazdehBazar,d,20091102,000000,21550.89,21550.89,21550.89,21550.89,353981617, 0000
BazdehBazar,d,20091103,000000,21562.04,21562.04,21562.04,21562.04,146879227, 0000
BazdehBazar,d,20091104,000000,21501.17,21501.17,21501.17,21501.17,178275406, 0000
BazdehBazar,d,20091107,000000,21602.87,21602.87,21602.87,21602.87,143771292, 0000
BazdehBazar,d,20091108,000000,21625.27,21625.27,21625.27,21625.27,272878479, 0000
BazdehBazar,d,20091109,000000,21672.33,21672.33,21672.33,21672.33,180012897, 0000
BazdehBazar,d,20091110,000000,21473.29,21473.29,21473.29,21473.29,120574061, 0000
BazdehBazar,d,20091111,000000,21380.20,21380.20,21380.20,21380.20,173085005, 0000
BazdehBazar,d,20091114,000000,21376.52,21376.52,21376.52,21376.52,118169715, 0000
BazdehBazar,d,20091115,000000,21298.07,21298.07,21298.07,21298.07,179667661, 0000
BazdehBazar,d,20091116,000000,21246.65,21246.65,21246.65,21246.65,141351286, 0000
BazdehBazar,d,20091117,000000,21116.26,21116.26,21116.26,21116.26,207081137, 0000
BazdehBazar,d,20091118,000000,21049.50,21049.50,21049.50,21049.50,109837906, 0000
BazdehBazar,d,20091121,000000,20948.19,20948.19,20948.19,20948.19,95913578, 0000
BazdehBazar,d,20091122,000000,20862.91,20862.91,20862.91,20862.91,70603627, 0000
BazdehBazar,d,20091123,000000,20853.59,20853.59,20853.59,20853.59,168924731, 0000
BazdehBazar,d,20091124,000000,20933.53,20933.53,20933.53,20933.53,110786502, 0000
BazdehBazar,d,20091125,000000,20993.67,20993.67,20993.67,20993.67,199777729, 0000
BazdehBazar,d,20091129,000000,20908.72,20908.72,20908.72,20908.72,46862742, 0000
BazdehBazar,d,20091130,000000,20846.46,20846.46,20846.46,20846.46,45709448, 0000
BazdehBazar,d,20091201,000000,20808.32,20808.32,20808.32,20808.32,90285138, 0000
BazdehBazar,d,20091202,000000,20799.50,20799.50,20799.50,20799.50,174708614, 0000
BazdehBazar,d,20091205,000000,20788.14,20788.14,20788.14,20788.14,45420003, 0000
BazdehBazar,d,20091207,000000,20830.60,20830.60,20830.60,20830.60,74558639, 0000
BazdehBazar,d,20091208,000000,20799.55,20799.55,20799.55,20799.55,49420338, 0000
BazdehBazar,d,20091209,000000,20724.55,20724.55,20724.55,20724.55,62245083, 0000
BazdehBazar,d,20091212,000000,20656.43,20656.43,20656.43,20656.43,58909129, 0000
BazdehBazar,d,20091213,000000,20585.51,20585.51,20585.51,20585.51,67076167, 0000
BazdehBazar,d,20091214,000000,20518.64,20518.64,20518.64,20518.64,51705628, 0000
BazdehBazar,d,20091215,000000,20304.10,20304.10,20304.10,20304.10,57535901, 0000
BazdehBazar,d,20091216,000000,20203.41,20203.41,20203.41,20203.41,65160799, 0000
BazdehBazar,d,20091219,000000,20136.86,20136.86,20136.86,20136.86,63701196, 0000
BazdehBazar,d,20091220,000000,20176.40,20176.40,20176.40,20176.40,119924118, 0000
BazdehBazar,d,20091221,000000,20157.81,20157.81,20157.81,20157.81,111043421, 0000
BazdehBazar,d,20091222,000000,20090.46,20090.46,20090.46,20090.46,90768639, 0000
BazdehBazar,d,20091223,000000,20067.32,20067.32,20067.32,20067.32,117492140, 0000
BazdehBazar,d,20091228,000000,20042.28,20042.28,20042.28,20042.28,50090757, 0000
BazdehBazar,d,20091229,000000,20019.68,20019.68,20019.68,20019.68,47204550, 0000
BazdehBazar,d,20091230,000000,20041.05,20041.05,20041.05,20041.05,49605347, 0000
BazdehBazar,d,20100102,000000,20117.38,20117.38,20117.38,20117.38,60896653, 0000
BazdehBazar,d,20100103,000000,20197.19,20197.19,20197.19,20197.19,114461675, 0000
BazdehBazar,d,20100104,000000,20173.14,20173.14,20173.14,20173.14,61449150, 0000
BazdehBazar,d,20100105,000000,20157.43,20157.43,20157.43,20157.43,71811764, 0000
BazdehBazar,d,20100106,000000,20224.00,20224.00,20224.00,20224.00,99254905, 0000
BazdehBazar,d,20100109,000000,20290.02,20290.02,20290.02,20290.02,429407966, 0000
BazdehBazar,d,20100110,000000,20458.98,20458.98,20458.98,20458.98,223412973, 0000
BazdehBazar,d,20100111,000000,20524.37,20524.37,20524.37,20524.37,124379073, 0000
BazdehBazar,d,20100112,000000,20528.30,20528.30,20528.30,20528.30,103456954, 0000
BazdehBazar,d,20100113,000000,20476.87,20476.87,20476.87,20476.87,92521763, 0000
BazdehBazar,d,20100116,000000,20494.84,20494.84,20494.84,20494.84,98448731, 0000
BazdehBazar,d,20100117,000000,20526.60,20526.60,20526.60,20526.60,78153960, 0000
BazdehBazar,d,20100118,000000,20509.95,20509.95,20509.95,20509.95,45248638, 0000
BazdehBazar,d,20100119,000000,20495.42,20495.42,20495.42,20495.42,44018920, 0000
BazdehBazar,d,20100120,000000,20499.93,20499.93,20499.93,20499.93,58259151, 0000
BazdehBazar,d,20100123,000000,20569.27,20569.27,20569.27,20569.27,73506264, 0000
BazdehBazar,d,20100124,000000,20646.26,20646.26,20646.26,20646.26,93333057, 0000
BazdehBazar,d,20100125,000000,20672.18,20672.18,20672.18,20672.18,445619815, 0000
BazdehBazar,d,20100126,000000,20755.14,20755.14,20755.14,20755.14,107587956, 0000
BazdehBazar,d,20100127,000000,20828.63,20828.63,20828.63,20828.63,119204547, 0000
BazdehBazar,d,20100130,000000,20785.79,20785.79,20785.79,20785.79,112657334, 0000
BazdehBazar,d,20100131,000000,20745.31,20745.31,20745.31,20745.31,237608985, 0000
BazdehBazar,d,20100201,000000,20709.37,20709.37,20709.37,20709.37,88697347, 0000
BazdehBazar,d,20100202,000000,20703.75,20703.75,20703.75,20703.75,60425186, 0000
BazdehBazar,d,20100203,000000,20721.88,20721.88,20721.88,20721.88,73980704, 0000
BazdehBazar,d,20100206,000000,20685.03,20685.03,20685.03,20685.03,73631665, 0000
BazdehBazar,d,20100207,000000,20656.79,20656.79,20656.79,20656.79,96447538, 0000
BazdehBazar,d,20100208,000000,20639.49,20639.49,20639.49,20639.49,85408487, 0000
BazdehBazar,d,20100209,000000,20630.86,20630.86,20630.86,20630.86,60620921, 0000
BazdehBazar,d,20100210,000000,20657.42,20657.42,20657.42,20657.42,85678765, 0000
BazdehBazar,d,20100214,000000,20715.52,20715.52,20715.52,20715.52,83930214, 0000
BazdehBazar,d,20100216,000000,20698.53,20698.53,20698.53,20698.53,117257984, 0000
BazdehBazar,d,20100217,000000,20684.32,20684.32,20684.32,20684.32,108357032, 0000
BazdehBazar,d,20100220,000000,20733.38,20733.38,20733.38,20733.38,112804664, 0000
BazdehBazar,d,20100221,000000,20840.89,20840.89,20840.89,20840.89,112394672, 0000
BazdehBazar,d,20100222,000000,20898.78,20898.78,20898.78,20898.78,245334910, 0000
BazdehBazar,d,20100223,000000,20896.94,20896.94,20896.94,20896.94,164816248, 0000
BazdehBazar,d,20100224,000000,20877.17,20877.17,20877.17,20877.17,99471983, 0000
BazdehBazar,d,20100227,000000,20851.96,20851.96,20851.96,20851.96,75002420, 0000
BazdehBazar,d,20100228,000000,20882.40,20882.40,20882.40,20882.40,89157986, 0000
BazdehBazar,d,20100301,000000,20923.03,20923.03,20923.03,20923.03,77879058, 0000
BazdehBazar,d,20100302,000000,20979.37,20979.37,20979.37,20979.37,120970786, 0000
BazdehBazar,d,20100303,000000,20933.59,20933.59,20933.59,20933.59,90952002, 0000
BazdehBazar,d,20100306,000000,21004.52,21004.52,21004.52,21004.52,133647392, 0000
BazdehBazar,d,20100307,000000,21047.73,21047.73,21047.73,21047.73,122545567, 0000
BazdehBazar,d,20100308,000000,21128.59,21128.59,21128.59,21128.59,120332765, 0000
BazdehBazar,d,20100309,000000,21290.11,21290.11,21290.11,21290.11,175430903, 0000
BazdehBazar,d,20100310,000000,21310.37,21310.37,21310.37,21310.37,100725271, 0000
BazdehBazar,d,20100313,000000,21326.77,21326.77,21326.77,21326.77,139623330, 0000
BazdehBazar,d,20100314,000000,21502.34,21502.34,21502.34,21502.34,138358014, 0000
BazdehBazar,d,20100315,000000,21462.46,21462.46,21462.46,21462.46,156932283, 0000
BazdehBazar,d,20100316,000000,21431.31,21431.31,21431.31,21431.31,87984066, 0000
BazdehBazar,d,20100317,000000,21466.65,21466.65,21466.65,21466.65,118551848, 0000
BazdehBazar,d,20100327,000000,21546.11,21546.11,21546.11,21546.11,45137686, 0000
BazdehBazar,d,20100328,000000,21686.88,21686.88,21686.88,21686.88,75566726, 0000
BazdehBazar,d,20100329,000000,21768.30,21768.30,21768.30,21768.30,90322846, 0000
BazdehBazar,d,20100330,000000,21813.17,21813.17,21813.17,21813.17,88019656, 0000
BazdehBazar,d,20100331,000000,21908.60,21908.60,21908.60,21908.60,100122918, 0000
BazdehBazar,d,20100403,000000,22134.56,22134.56,22134.56,22134.56,151297167, 0000
BazdehBazar,d,20100404,000000,22338.49,22338.49,22338.49,22338.49,291708936, 0000
BazdehBazar,d,20100405,000000,22350.84,22350.84,22350.84,22350.84,118231483, 0000
BazdehBazar,d,20100406,000000,22540.40,22540.40,22540.40,22540.40,183605885, 0000
BazdehBazar,d,20100407,000000,22719.22,22719.22,22719.22,22719.22,156520504, 0000
BazdehBazar,d,20100410,000000,22764.18,22764.18,22764.18,22764.18,215372090, 0000
BazdehBazar,d,20100411,000000,22790.50,22790.50,22790.50,22790.50,153871646, 0000
BazdehBazar,d,20100412,000000,22791.61,22791.61,22791.61,22791.61,193265941, 0000
BazdehBazar,d,20100413,000000,22839.86,22839.86,22839.86,22839.86,227328739, 0000
BazdehBazar,d,20100414,000000,22820.97,22820.97,22820.97,22820.97,450335597, 0000
BazdehBazar,d,20100417,000000,22728.69,22728.69,22728.69,22728.69,153860325, 0000
BazdehBazar,d,20100418,000000,22842.88,22842.88,22842.88,22842.88,244055317, 0000
BazdehBazar,d,20100419,000000,23074.49,23074.49,23074.49,23074.49,246656910, 0000
BazdehBazar,d,20100420,000000,23141.92,23141.92,23141.92,23141.92,278185550, 0000
BazdehBazar,d,20100421,000000,23111.91,23111.91,23111.91,23111.91,323697533, 0000
BazdehBazar,d,20100424,000000,23091.40,23091.40,23091.40,23091.40,156980133, 0000
BazdehBazar,d,20100425,000000,23141.06,23141.06,23141.06,23141.06,308552662, 0000
BazdehBazar,d,20100426,000000,23267.82,23267.82,23267.82,23267.82,252206408, 0000
BazdehBazar,d,20100427,000000,23333.78,23333.78,23333.78,23333.78,202347867, 0000
BazdehBazar,d,20100428,000000,23185.95,23185.95,23185.95,23185.95,202252517, 0000
BazdehBazar,d,20100501,000000,23336.31,23336.31,23336.31,23336.31,217862462, 0000
BazdehBazar,d,20100502,000000,23261.38,23261.38,23261.38,23261.38,213361090, 0000
BazdehBazar,d,20100503,000000,23184.25,23184.25,23184.25,23184.25,180414962, 0000
BazdehBazar,d,20100504,000000,23234.43,23234.43,23234.43,23234.43,216577912, 0000
BazdehBazar,d,20100505,000000,23139.50,23139.50,23139.50,23139.50,318453044, 0000
BazdehBazar,d,20100508,000000,23089.71,23089.71,23089.71,23089.71,193582075, 0000
BazdehBazar,d,20100509,000000,23186.60,23186.60,23186.60,23186.60,196029862, 0000
BazdehBazar,d,20100510,000000,23250.03,23250.03,23250.03,23250.03,170029526, 0000
BazdehBazar,d,20100511,000000,23285.14,23285.14,23285.14,23285.14,143837329, 0000
BazdehBazar,d,20100512,000000,23272.56,23272.56,23272.56,23272.56,149819503, 0000
BazdehBazar,d,20100515,000000,23270.74,23270.74,23270.74,23270.74,134183685, 0000
BazdehBazar,d,20100516,000000,23314.69,23314.69,23314.69,23314.69,121789090, 0000
BazdehBazar,d,20100518,000000,23363.55,23363.55,23363.55,23363.55,158946290, 0000
BazdehBazar,d,20100519,000000,23358.11,23358.11,23358.11,23358.11,222853636, 0000
BazdehBazar,d,20100522,000000,23347.41,23347.41,23347.41,23347.41,128192549, 0000
BazdehBazar,d,20100523,000000,23318.31,23318.31,23318.31,23318.31,91492658, 0000
BazdehBazar,d,20100524,000000,23359.32,23359.32,23359.32,23359.32,271314908, 0000
BazdehBazar,d,20100525,000000,23434.00,23434.00,23434.00,23434.00,151992067, 0000
BazdehBazar,d,20100526,000000,23419.80,23419.80,23419.80,23419.80,254828817, 0000
BazdehBazar,d,20100529,000000,23406.96,23406.96,23406.96,23406.96,136232482, 0000
BazdehBazar,d,20100530,000000,23420.80,23420.80,23420.80,23420.80,96089027, 0000
BazdehBazar,d,20100531,000000,23367.97,23367.97,23367.97,23367.97,149932415, 0000
BazdehBazar,d,20100601,000000,23479.64,23479.64,23479.64,23479.64,151026767, 0000
BazdehBazar,d,20100602,000000,23550.40,23550.40,23550.40,23550.40,163721948, 0000
BazdehBazar,d,20100606,000000,23594.08,23594.08,23594.08,23594.08,130511171, 0000
BazdehBazar,d,20100607,000000,23608.06,23608.06,23608.06,23608.06,93223612, 0000
BazdehBazar,d,20100608,000000,23723.96,23723.96,23723.96,23723.96,144469679, 0000
BazdehBazar,d,20100609,000000,23632.07,23632.07,23632.07,23632.07,84357938, 0000
BazdehBazar,d,20100612,000000,23699.07,23699.07,23699.07,23699.07,86412906, 0000
BazdehBazar,d,20100613,000000,23772.90,23772.90,23772.90,23772.90,95084257, 0000
BazdehBazar,d,20100614,000000,23893.89,23893.89,23893.89,23893.89,545155521, 0000
BazdehBazar,d,20100615,000000,23982.33,23982.33,23982.33,23982.33,163608721, 0000
BazdehBazar,d,20100616,000000,23954.39,23954.39,23954.39,23954.39,141295640, 0000
BazdehBazar,d,20100619,000000,23962.67,23962.67,23962.67,23962.67,272912807, 0000
BazdehBazar,d,20100620,000000,23992.17,23992.17,23992.17,23992.17,138562951, 0000
BazdehBazar,d,20100621,000000,23982.50,23982.50,23982.50,23982.50,130157919, 0000
BazdehBazar,d,20100622,000000,24063.63,24063.63,24063.63,24063.63,107310673, 0000
BazdehBazar,d,20100623,000000,24335.51,24335.51,24335.51,24335.51,131502944, 0000
BazdehBazar,d,20100627,000000,24413.57,24413.57,24413.57,24413.57,71865189, 0000
BazdehBazar,d,20100628,000000,24421.42,24421.42,24421.42,24421.42,96794251, 0000
BazdehBazar,d,20100629,000000,24558.42,24558.42,24558.42,24558.42,100238112, 0000
BazdehBazar,d,20100630,000000,24755.65,24755.65,24755.65,24755.65,101106719, 0000
BazdehBazar,d,20100703,000000,24913.36,24913.36,24913.36,24913.36,76513858, 0000
BazdehBazar,d,20100704,000000,24828.63,24828.63,24828.63,24828.63,75402369, 0000
BazdehBazar,d,20100705,000000,25114.30,25114.30,25114.30,25114.30,135870574, 0000
BazdehBazar,d,20100706,000000,25143.83,25143.83,25143.83,25143.83,116527307, 0000
BazdehBazar,d,20100707,000000,25445.43,25445.43,25445.43,25445.43,229959926, 0000
BazdehBazar,d,20100711,000000,25598.66,25598.66,25598.66,25598.66,157735172, 0000
BazdehBazar,d,20100712,000000,25695.45,25695.45,25695.45,25695.45,186618512, 0000
BazdehBazar,d,20100713,000000,25734.87,25734.87,25734.87,25734.87,161137491, 0000
BazdehBazar,d,20100714,000000,25818.96,25818.96,25818.96,25818.96,280464177, 0000
BazdehBazar,d,20100717,000000,25874.66,25874.66,25874.66,25874.66,221550995, 0000
BazdehBazar,d,20100718,000000,25946.12,25946.12,25946.12,25946.12,173240919, 0000
BazdehBazar,d,20100719,000000,26007.27,26007.27,26007.27,26007.27,141083056, 0000
BazdehBazar,d,20100720,000000,26281.41,26281.41,26281.41,26281.41,142312762, 0000
BazdehBazar,d,20100721,000000,26351.56,26351.56,26351.56,26351.56,216035455, 0000
BazdehBazar,d,20100724,000000,26600.86,26600.86,26600.86,26600.86,131216003, 0000
BazdehBazar,d,20100725,000000,26862.99,26862.99,26862.99,26862.99,162182763, 0000
BazdehBazar,d,20100726,000000,26998.45,26998.45,26998.45,26998.45,200942052, 0000
BazdehBazar,d,20100728,000000,27114.56,27114.56,27114.56,27114.56,131213546, 0000
BazdehBazar,d,20100731,000000,27167.77,27167.77,27167.77,27167.77,197464150, 0000
BazdehBazar,d,20100801,000000,27204.22,27204.22,27204.22,27204.22,138090259, 0000
BazdehBazar,d,20100802,000000,27419.71,27419.71,27419.71,27419.71,170244608, 0000
BazdehBazar,d,20100803,000000,27667.88,27667.88,27667.88,27667.88,223494427, 0000
BazdehBazar,d,20100804,000000,27687.09,27687.09,27687.09,27687.09,206577626, 0000
BazdehBazar,d,20100807,000000,28089.00,28089.00,28089.00,28089.00,207915526, 0000
BazdehBazar,d,20100808,000000,28079.60,28079.60,28079.60,28079.60,180649823, 0000
BazdehBazar,d,20100809,000000,28148.21,28148.21,28148.21,28148.21,186772548, 0000
BazdehBazar,d,20100810,000000,28344.88,28344.88,28344.88,28344.88,206365883, 0000
BazdehBazar,d,20100811,000000,28521.32,28521.32,28521.32,28521.32,287642494, 0000
BazdehBazar,d,20100814,000000,28621.50,28621.50,28621.50,28621.50,238704229, 0000
BazdehBazar,d,20100815,000000,28468.34,28468.34,28468.34,28468.34,140990932, 0000
BazdehBazar,d,20100816,000000,28534.51,28534.51,28534.51,28534.51,195629606, 0000
BazdehBazar,d,20100817,000000,28655.93,28655.93,28655.93,28655.93,169366563, 0000
BazdehBazar,d,20100818,000000,28727.92,28727.92,28727.92,28727.92,208228451, 0000
BazdehBazar,d,20100821,000000,28689.89,28689.89,28689.89,28689.89,180782413, 0000
BazdehBazar,d,20100822,000000,28682.42,28682.42,28682.42,28682.42,128467541, 0000
BazdehBazar,d,20100823,000000,28873.45,28873.45,28873.45,28873.45,166586919, 0000
BazdehBazar,d,20100824,000000,28917.34,28917.34,28917.34,28917.34,262420041, 0000
BazdehBazar,d,20100825,000000,28977.98,28977.98,28977.98,28977.98,204370870, 0000
BazdehBazar,d,20100828,000000,29135.26,29135.26,29135.26,29135.26,359944192, 0000
BazdehBazar,d,20100829,000000,29507.60,29507.60,29507.60,29507.60,288380554, 0000
BazdehBazar,d,20100830,000000,29662.99,29662.99,29662.99,29662.99,331446555, 0000
BazdehBazar,d,20100831,000000,29680.95,29680.95,29680.95,29680.95,773558408, 0000
BazdehBazar,d,20100904,000000,30043.59,30043.59,30043.59,30043.59,259943797, 0000
BazdehBazar,d,20100905,000000,30399.35,30399.35,30399.35,30399.35,358195683, 0000
BazdehBazar,d,20100906,000000,30403.71,30403.71,30403.71,30403.71,275407834, 0000
BazdehBazar,d,20100907,000000,30178.81,30178.81,30178.81,30178.81,756582268, 0000
BazdehBazar,d,20100908,000000,30088.94,30088.94,30088.94,30088.94,436068037, 0000
BazdehBazar,d,20100912,000000,30181.74,30181.74,30181.74,30181.74,131013447, 0000
BazdehBazar,d,20100913,000000,30181.88,30181.88,30181.88,30181.88,202855124, 0000
BazdehBazar,d,20100914,000000,30200.22,30200.22,30200.22,30200.22,135499142, 0000
BazdehBazar,d,20100915,000000,30228.06,30228.06,30228.06,30228.06,137707428, 0000
BazdehBazar,d,20100918,000000,30390.56,30390.56,30390.56,30390.56,179417543, 0000
BazdehBazar,d,20100919,000000,30224.11,30224.11,30224.11,30224.11,202994172, 0000
BazdehBazar,d,20100920,000000,30032.50,30032.50,30032.50,30032.50,181525662, 0000
BazdehBazar,d,20100921,000000,30127.14,30127.14,30127.14,30127.14,156680239, 0000
BazdehBazar,d,20100922,000000,30234.58,30234.58,30234.58,30234.58,132004796, 0000
BazdehBazar,d,20100925,000000,30333.42,30333.42,30333.42,30333.42,162847074, 0000
BazdehBazar,d,20100926,000000,30188.99,30188.99,30188.99,30188.99,129813292, 0000
BazdehBazar,d,20100927,000000,30064.88,30064.88,30064.88,30064.88,210951608, 0000
BazdehBazar,d,20100928,000000,30183.28,30183.28,30183.28,30183.28,213303754, 0000
BazdehBazar,d,20100929,000000,30311.21,30311.21,30311.21,30311.21,156251932, 0000
BazdehBazar,d,20101002,000000,30409.93,30409.93,30409.93,30409.93,162936190, 0000
BazdehBazar,d,20101003,000000,30374.02,30374.02,30374.02,30374.02,192328052, 0000
BazdehBazar,d,20101005,000000,30356.38,30356.38,30356.38,30356.38,139667025, 0000
BazdehBazar,d,20101006,000000,30524.15,30524.15,30524.15,30524.15,188567935, 0000
BazdehBazar,d,20101009,000000,30628.29,30628.29,30628.29,30628.29,184147609, 0000
BazdehBazar,d,20101010,000000,30304.96,30304.96,30304.96,30304.96,175010165, 0000
BazdehBazar,d,20101011,000000,30240.12,30240.12,30240.12,30240.12,150037652, 0000
BazdehBazar,d,20101012,000000,29956.32,29956.32,29956.32,29956.32,173619870, 0000
BazdehBazar,d,20101013,000000,29568.68,29568.68,29568.68,29568.68,137964600, 0000
BazdehBazar,d,20101016,000000,29656.56,29656.56,29656.56,29656.56,156131109, 0000
BazdehBazar,d,20101017,000000,29787.42,29787.42,29787.42,29787.42,110830073, 0000
BazdehBazar,d,20101018,000000,30000.13,30000.13,30000.13,30000.13,138715133, 0000
BazdehBazar,d,20101019,000000,29917.49,29917.49,29917.49,29917.49,145115083, 0000
BazdehBazar,d,20101020,000000,29846.90,29846.90,29846.90,29846.90,81019609, 0000
BazdehBazar,d,20101023,000000,29932.52,29932.52,29932.52,29932.52,104528143, 0000
BazdehBazar,d,20101024,000000,29767.20,29767.20,29767.20,29767.20,105045511, 0000
BazdehBazar,d,20101025,000000,29621.85,29621.85,29621.85,29621.85,105456311, 0000
BazdehBazar,d,20101026,000000,29601.15,29601.15,29601.15,29601.15,83742824, 0000
BazdehBazar,d,20101027,000000,29550.89,29550.89,29550.89,29550.89,80783241, 0000
BazdehBazar,d,20101030,000000,29636.41,29636.41,29636.41,29636.41,96297600, 0000
BazdehBazar,d,20101031,000000,29620.80,29620.80,29620.80,29620.80,85283569, 0000
BazdehBazar,d,20101101,000000,29585.76,29585.76,29585.76,29585.76,67588373, 0000
BazdehBazar,d,20101102,000000,29591.09,29591.09,29591.09,29591.09,103525054, 0000
BazdehBazar,d,20101103,000000,29615.76,29615.76,29615.76,29615.76,116782598, 0000
BazdehBazar,d,20101106,000000,29739.35,29739.35,29739.35,29739.35,102635264, 0000
BazdehBazar,d,20101107,000000,29671.39,29671.39,29671.39,29671.39,126159340, 0000
BazdehBazar,d,20101108,000000,29712.50,29712.50,29712.50,29712.50,75967796, 0000
BazdehBazar,d,20101109,000000,29786.79,29786.79,29786.79,29786.79,103498633, 0000
BazdehBazar,d,20101110,000000,29864.62,29864.62,29864.62,29864.62,91429615, 0000
BazdehBazar,d,20101113,000000,29798.27,29798.27,29798.27,29798.27,172380479, 0000
BazdehBazar,d,20101114,000000,29799.19,29799.19,29799.19,29799.19,329075854, 0000
BazdehBazar,d,20101115,000000,29834.16,29834.16,29834.16,29834.16,91592378, 0000
BazdehBazar,d,20101116,000000,29834.46,29834.46,29834.46,29834.46,189961237, 0000
BazdehBazar,d,20101120,000000,29931.78,29931.78,29931.78,29931.78,106277223, 0000
BazdehBazar,d,20101121,000000,30057.91,30057.91,30057.91,30057.91,156315671, 0000
BazdehBazar,d,20101122,000000,30198.70,30198.70,30198.70,30198.70,178658821, 0000
BazdehBazar,d,20101123,000000,30167.07,30167.07,30167.07,30167.07,98046600, 0000
BazdehBazar,d,20101124,000000,30263.01,30263.01,30263.01,30263.01,98254928, 0000
BazdehBazar,d,20101127,000000,30474.51,30474.51,30474.51,30474.51,104375710, 0000
BazdehBazar,d,20101128,000000,30417.42,30417.42,30417.42,30417.42,204267641, 0000
BazdehBazar,d,20101129,000000,30264.19,30264.19,30264.19,30264.19,343118577, 0000
BazdehBazar,d,20101130,000000,30226.36,30226.36,30226.36,30226.36,78442221, 0000
BazdehBazar,d,20101201,000000,30261.59,30261.59,30261.59,30261.59,110829467, 0000
BazdehBazar,d,20101204,000000,30271.70,30271.70,30271.70,30271.70,98215627, 0000
BazdehBazar,d,20101205,000000,30335.86,30335.86,30335.86,30335.86,93292287, 0000
BazdehBazar,d,20101206,000000,30307.60,30307.60,30307.60,30307.60,76759123, 0000
BazdehBazar,d,20101207,000000,30337.69,30337.69,30337.69,30337.69,132222013, 0000
BazdehBazar,d,20101208,000000,30386.47,30386.47,30386.47,30386.47,107806050, 0000
BazdehBazar,d,20101211,000000,30463.60,30463.60,30463.60,30463.60,82165404, 0000
BazdehBazar,d,20101212,000000,30443.84,30443.84,30443.84,30443.84,78172786, 0000
BazdehBazar,d,20101213,000000,30409.47,30409.47,30409.47,30409.47,89859832, 0000
BazdehBazar,d,20101214,000000,30393.17,30393.17,30393.17,30393.17,59056214, 0000
BazdehBazar,d,20101218,000000,30350.64,30350.64,30350.64,30350.64,105041287, 0000
BazdehBazar,d,20101219,000000,30142.92,30142.92,30142.92,30142.92,128833693, 0000
BazdehBazar,d,20101220,000000,30193.75,30193.75,30193.75,30193.75,74208835, 0000
BazdehBazar,d,20101221,000000,30315.92,30315.92,30315.92,30315.92,99248936, 0000
BazdehBazar,d,20101222,000000,30311.76,30311.76,30311.76,30311.76,83806136, 0000
BazdehBazar,d,20101225,000000,30476.79,30476.79,30476.79,30476.79,131291490, 0000
BazdehBazar,d,20101226,000000,30606.42,30606.42,30606.42,30606.42,156978567, 0000
BazdehBazar,d,20101227,000000,30563.82,30563.82,30563.82,30563.82,124458618, 0000
BazdehBazar,d,20101228,000000,30630.34,30630.34,30630.34,30630.34,137384214, 0000
BazdehBazar,d,20101229,000000,30676.18,30676.18,30676.18,30676.18,213007317, 0000
BazdehBazar,d,20110101,000000,30715.57,30715.57,30715.57,30715.57,90076715, 0000
BazdehBazar,d,20110102,000000,30749.42,30749.42,30749.42,30749.42,106213695, 0000
BazdehBazar,d,20110103,000000,30882.26,30882.26,30882.26,30882.26,214754684, 0000
BazdehBazar,d,20110104,000000,31081.36,31081.36,31081.36,31081.36,123616822, 0000
BazdehBazar,d,20110105,000000,31279.27,31279.27,31279.27,31279.27,447734859, 0000
BazdehBazar,d,20110108,000000,31384.36,31384.36,31384.36,31384.36,177746384, 0000
BazdehBazar,d,20110109,000000,31671.33,31671.33,31671.33,31671.33,421568151, 0000
BazdehBazar,d,20110110,000000,31666.09,31666.09,31666.09,31666.09,495911218, 0000
BazdehBazar,d,20110111,000000,31785.18,31785.18,31785.18,31785.18,206947898, 0000
BazdehBazar,d,20110112,000000,31750.29,31750.29,31750.29,31750.29,148537241, 0000
BazdehBazar,d,20110115,000000,31673.98,31673.98,31673.98,31673.98,126315486, 0000
BazdehBazar,d,20110116,000000,31794.84,31794.84,31794.84,31794.84,166261354, 0000
BazdehBazar,d,20110117,000000,31851.98,31851.98,31851.98,31851.98,198485692, 0000
BazdehBazar,d,20110118,000000,31879.57,31879.57,31879.57,31879.57,235589631, 0000
BazdehBazar,d,20110119,000000,32125.22,32125.22,32125.22,32125.22,282045273, 0000
BazdehBazar,d,20110122,000000,32264.39,32264.39,32264.39,32264.39,298718150, 0000
BazdehBazar,d,20110123,000000,32310.92,32310.92,32310.92,32310.92,193496437, 0000
BazdehBazar,d,20110124,000000,32386.39,32386.39,32386.39,32386.39,162893811, 0000
BazdehBazar,d,20110126,000000,32673.85,32673.85,32673.85,32673.85,183487574, 0000
BazdehBazar,d,20110129,000000,32886.71,32886.71,32886.71,32886.71,166481765, 0000
BazdehBazar,d,20110130,000000,32859.39,32859.39,32859.39,32859.39,131774826, 0000
BazdehBazar,d,20110131,000000,32952.75,32952.75,32952.75,32952.75,213989502, 0000
BazdehBazar,d,20110201,000000,33333.45,33333.45,33333.45,33333.45,218114066, 0000
BazdehBazar,d,20110205,000000,33820.74,33820.74,33820.74,33820.74,310454275, 0000
BazdehBazar,d,20110206,000000,33800.32,33800.32,33800.32,33800.32,342749972, 0000
BazdehBazar,d,20110207,000000,33898.02,33898.02,33898.02,33898.02,243592523, 0000
BazdehBazar,d,20110208,000000,33844.34,33844.34,33844.34,33844.34,150559513, 0000
BazdehBazar,d,20110209,000000,33901.89,33901.89,33901.89,33901.89,171546808, 0000
BazdehBazar,d,20110212,000000,33969.01,33969.01,33969.01,33969.01,168269794, 0000
BazdehBazar,d,20110213,000000,34097.46,34097.46,34097.46,34097.46,155370622, 0000
BazdehBazar,d,20110214,000000,34222.12,34222.12,34222.12,34222.12,245331963, 0000
BazdehBazar,d,20110215,000000,34238.42,34238.42,34238.42,34238.42,178695248, 0000
BazdehBazar,d,20110216,000000,34155.54,34155.54,34155.54,34155.54,176118692, 0000
BazdehBazar,d,20110219,000000,33956.71,33956.71,33956.71,33956.71,122153446, 0000
BazdehBazar,d,20110220,000000,33643.15,33643.15,33643.15,33643.15,107562410, 0000
BazdehBazar,d,20110222,000000,33609.75,33609.75,33609.75,33609.75,189374740, 0000
BazdehBazar,d,20110223,000000,33615.10,33615.10,33615.10,33615.10,181064082, 0000
BazdehBazar,d,20110226,000000,33703.18,33703.18,33703.18,33703.18,151061234, 0000
BazdehBazar,d,20110227,000000,33720.38,33720.38,33720.38,33720.38,145648817, 0000
BazdehBazar,d,20110228,000000,33496.94,33496.94,33496.94,33496.94,157620419, 0000
BazdehBazar,d,20110301,000000,33310.04,33310.04,33310.04,33310.04,158401013, 0000
BazdehBazar,d,20110302,000000,33555.57,33555.57,33555.57,33555.57,125057349, 0000
BazdehBazar,d,20110305,000000,33716.05,33716.05,33716.05,33716.05,286065107, 0000
BazdehBazar,d,20110306,000000,33795.64,33795.64,33795.64,33795.64,287112360, 0000
BazdehBazar,d,20110307,000000,33756.84,33756.84,33756.84,33756.84,445109206, 0000
BazdehBazar,d,20110308,000000,33932.46,33932.46,33932.46,33932.46,606650889, 0000
BazdehBazar,d,20110309,000000,33954.47,33954.47,33954.47,33954.47,405293960, 0000
BazdehBazar,d,20110312,000000,33779.42,33779.42,33779.42,33779.42,263918143, 0000
BazdehBazar,d,20110313,000000,33923.81,33923.81,33923.81,33923.81,429574529, 0000
BazdehBazar,d,20110314,000000,34130.82,34130.82,34130.82,34130.82,292547684, 0000
BazdehBazar,d,20110315,000000,34400.74,34400.74,34400.74,34400.74,295140049, 0000
BazdehBazar,d,20110316,000000,34769.81,34769.81,34769.81,34769.81,268393144, 0000
BazdehBazar,d,20110319,000000,35290.96,35290.96,35290.96,35290.96,243913291, 0000
BazdehBazar,d,20110326,000000,35796.97,35796.97,35796.97,35796.97,117861426, 0000
BazdehBazar,d,20110327,000000,36176.32,36176.32,36176.32,36176.32,238991735, 0000
BazdehBazar,d,20110328,000000,36236.25,36236.25,36236.25,36236.25,196893748, 0000
BazdehBazar,d,20110329,000000,36409.17,36409.17,36409.17,36409.17,208331767, 0000
BazdehBazar,d,20110330,000000,36414.47,36414.47,36414.47,36414.47,351614115, 0000
BazdehBazar,d,20110403,000000,36489.79,36489.79,36489.79,36489.79,168166898, 0000
BazdehBazar,d,20110404,000000,37024.01,37024.01,37024.01,37024.01,365600011, 0000
BazdehBazar,d,20110405,000000,37547.01,37547.01,37547.01,37547.01,411796754, 0000
BazdehBazar,d,20110406,000000,37837.27,37837.27,37837.27,37837.27,537444380, 0000
BazdehBazar,d,20110409,000000,38169.20,38169.20,38169.20,38169.20,810324968, 0000
BazdehBazar,d,20110410,000000,37976.74,37976.74,37976.74,37976.74,567074007, 0000
BazdehBazar,d,20110411,000000,38124.96,38124.96,38124.96,38124.96,393088493, 0000
BazdehBazar,d,20110412,000000,38439.26,38439.26,38439.26,38439.26,389360596, 0000
BazdehBazar,d,20110413,000000,38636.16,38636.16,38636.16,38636.16,398528065, 0000
BazdehBazar,d,20110416,000000,38743.88,38743.88,38743.88,38743.88,354163235, 0000
BazdehBazar,d,20110417,000000,38552.99,38552.99,38552.99,38552.99,221416580, 0000
BazdehBazar,d,20110418,000000,38565.78,38565.78,38565.78,38565.78,375326970, 0000
BazdehBazar,d,20110419,000000,38323.39,38323.39,38323.39,38323.39,206662214, 0000
BazdehBazar,d,20110420,000000,38557.07,38557.07,38557.07,38557.07,244678296, 0000
BazdehBazar,d,20110423,000000,38700.10,38700.10,38700.10,38700.10,306355776, 0000
BazdehBazar,d,20110424,000000,38747.55,38747.55,38747.55,38747.55,254846253, 0000
BazdehBazar,d,20110425,000000,38489.32,38489.32,38489.32,38489.32,170229681, 0000
BazdehBazar,d,20110426,000000,38531.33,38531.33,38531.33,38531.33,395492905, 0000
BazdehBazar,d,20110427,000000,37992.10,37992.10,37992.10,37992.10,414291321, 0000
BazdehBazar,d,20110430,000000,37580.20,37580.20,37580.20,37580.20,270430899, 0000
BazdehBazar,d,20110501,000000,36918.29,36918.29,36918.29,36918.29,397995023, 0000
BazdehBazar,d,20110502,000000,37210.41,37210.41,37210.41,37210.41,243449460, 0000
BazdehBazar,d,20110503,000000,37269.90,37269.90,37269.90,37269.90,381828947, 0000
BazdehBazar,d,20110504,000000,37527.80,37527.80,37527.80,37527.80,262082207, 0000
BazdehBazar,d,20110508,000000,37456.07,37456.07,37456.07,37456.07,244553353, 0000
BazdehBazar,d,20110509,000000,37833.57,37833.57,37833.57,37833.57,225072512, 0000
BazdehBazar,d,20110510,000000,38106.66,38106.66,38106.66,38106.66,352726500, 0000
BazdehBazar,d,20110511,000000,38068.57,38068.57,38068.57,38068.57,233927410, 0000
BazdehBazar,d,20110514,000000,38116.16,38116.16,38116.16,38116.16,150580706, 0000
BazdehBazar,d,20110515,000000,37984.05,37984.05,37984.05,37984.05,201805026, 0000
BazdehBazar,d,20110516,000000,37847.06,37847.06,37847.06,37847.06,151706397, 0000
BazdehBazar,d,20110517,000000,37857.60,37857.60,37857.60,37857.60,120900716, 0000
BazdehBazar,d,20110518,000000,38059.32,38059.32,38059.32,38059.32,231417667, 0000
BazdehBazar,d,20110521,000000,38268.38,38268.38,38268.38,38268.38,249629069, 0000
BazdehBazar,d,20110522,000000,38171.98,38171.98,38171.98,38171.98,211336104, 0000
BazdehBazar,d,20110523,000000,38209.21,38209.21,38209.21,38209.21,202072310, 0000
BazdehBazar,d,20110524,000000,38030.45,38030.45,38030.45,38030.45,181125959, 0000
BazdehBazar,d,20110525,000000,37457.39,37457.39,37457.39,37457.39,162477350, 0000
BazdehBazar,d,20110528,000000,37323.79,37323.79,37323.79,37323.79,155143135, 0000
BazdehBazar,d,20110529,000000,36875.22,36875.22,36875.22,36875.22,127365301, 0000
BazdehBazar,d,20110530,000000,37249.99,37249.99,37249.99,37249.99,239081365, 0000
BazdehBazar,d,20110531,000000,37606.26,37606.26,37606.26,37606.26,135612630, 0000
BazdehBazar,d,20110601,000000,37693.11,37693.11,37693.11,37693.11,155310498, 0000
BazdehBazar,d,20110606,000000,37981.17,37981.17,37981.17,37981.17,101693125, 0000
BazdehBazar,d,20110607,000000,37851.04,37851.04,37851.04,37851.04,108659638, 0000
BazdehBazar,d,20110608,000000,37994.46,37994.46,37994.46,37994.46,191279179, 0000
BazdehBazar,d,20110611,000000,37957.93,37957.93,37957.93,37957.93,173157516, 0000
BazdehBazar,d,20110612,000000,37844.22,37844.22,37844.22,37844.22,231175551, 0000
BazdehBazar,d,20110613,000000,37943.30,37943.30,37943.30,37943.30,244041825, 0000
BazdehBazar,d,20110614,000000,37779.12,37779.12,37779.12,37779.12,147389685, 0000
BazdehBazar,d,20110615,000000,37620.98,37620.98,37620.98,37620.98,128848073, 0000
BazdehBazar,d,20110618,000000,37915.29,37915.29,37915.29,37915.29,119893783, 0000
BazdehBazar,d,20110619,000000,37937.71,37937.71,37937.71,37937.71,115784421, 0000
BazdehBazar,d,20110620,000000,37865.15,37865.15,37865.15,37865.15,118747621, 0000
BazdehBazar,d,20110621,000000,37948.14,37948.14,37948.14,37948.14,115010466, 0000
BazdehBazar,d,20110622,000000,38151.70,38151.70,38151.70,38151.70,158100875, 0000
BazdehBazar,d,20110625,000000,38139.61,38139.61,38139.61,38139.61,90401057, 0000
BazdehBazar,d,20110626,000000,37830.03,37830.03,37830.03,37830.03,218672105, 0000
BazdehBazar,d,20110627,000000,37359.16,37359.16,37359.16,37359.16,260424718, 0000
BazdehBazar,d,20110628,000000,37376.34,37376.34,37376.34,37376.34,131855819, 0000
BazdehBazar,d,20110629,000000,37711.91,37711.91,37711.91,37711.91,140361870, 0000
BazdehBazar,d,20110702,000000,37925.68,37925.68,37925.68,37925.68,104189693, 0000
BazdehBazar,d,20110703,000000,37977.71,37977.71,37977.71,37977.71,110389517, 0000
BazdehBazar,d,20110704,000000,38312.80,38312.80,38312.80,38312.80,85732821, 0000
BazdehBazar,d,20110705,000000,38473.33,38473.33,38473.33,38473.33,121610243, 0000
BazdehBazar,d,20110706,000000,38449.18,38449.18,38449.18,38449.18,126087468, 0000
BazdehBazar,d,20110709,000000,38351.21,38351.21,38351.21,38351.21,100209323, 0000
BazdehBazar,d,20110710,000000,38186.64,38186.64,38186.64,38186.64,206731902, 0000
BazdehBazar,d,20110711,000000,38166.32,38166.32,38166.32,38166.32,279717478, 0000
BazdehBazar,d,20110712,000000,38059.28,38059.28,38059.28,38059.28,359167036, 0000
BazdehBazar,d,20110713,000000,37960.40,37960.40,37960.40,37960.40,288230786, 0000
BazdehBazar,d,20110716,000000,38091.73,38091.73,38091.73,38091.73,144176816, 0000
BazdehBazar,d,20110718,000000,38254.28,38254.28,38254.28,38254.28,248023707, 0000
BazdehBazar,d,20110719,000000,38291.74,38291.74,38291.74,38291.74,211693787, 0000
BazdehBazar,d,20110720,000000,38378.27,38378.27,38378.27,38378.27,93513341, 0000
BazdehBazar,d,20110723,000000,38795.68,38795.68,38795.68,38795.68,149454860, 0000
BazdehBazar,d,20110724,000000,39359.96,39359.96,39359.96,39359.96,154135703, 0000
BazdehBazar,d,20110725,000000,40114.80,40114.80,40114.80,40114.80,241058816, 0000
BazdehBazar,d,20110726,000000,40226.31,40226.31,40226.31,40226.31,179567691, 0000
BazdehBazar,d,20110727,000000,40278.74,40278.74,40278.74,40278.74,231724475, 0000
BazdehBazar,d,20110730,000000,40119.94,40119.94,40119.94,40119.94,92839551, 0000
BazdehBazar,d,20110731,000000,39938.48,39938.48,39938.48,39938.48,109341121, 0000
BazdehBazar,d,20110801,000000,40067.20,40067.20,40067.20,40067.20,325647893, 0000
BazdehBazar,d,20110802,000000,40078.67,40078.67,40078.67,40078.67,131033273, 0000
BazdehBazar,d,20110803,000000,40096.73,40096.73,40096.73,40096.73,135716840, 0000
BazdehBazar,d,20110806,000000,39815.72,39815.72,39815.72,39815.72,151352404, 0000
BazdehBazar,d,20110807,000000,39733.04,39733.04,39733.04,39733.04,110181510, 0000
BazdehBazar,d,20110808,000000,39777.36,39777.36,39777.36,39777.36,281290498, 0000
BazdehBazar,d,20110809,000000,39445.36,39445.36,39445.36,39445.36,212693442, 0000
BazdehBazar,d,20110810,000000,39684.24,39684.24,39684.24,39684.24,198861698, 0000
BazdehBazar,d,20110813,000000,39777.32,39777.32,39777.32,39777.32,128564510, 0000
BazdehBazar,d,20110814,000000,39856.00,39856.00,39856.00,39856.00,214173505, 0000
BazdehBazar,d,20110815,000000,39812.73,39812.73,39812.73,39812.73,193918451, 0000
BazdehBazar,d,20110816,000000,39853.36,39853.36,39853.36,39853.36,543061049, 0000
BazdehBazar,d,20110817,000000,40014.06,40014.06,40014.06,40014.06,444063259, 0000
BazdehBazar,d,20110820,000000,40060.33,40060.33,40060.33,40060.33,194746789, 0000
BazdehBazar,d,20110821,000000,40057.16,40057.16,40057.16,40057.16,262383915, 0000
BazdehBazar,d,20110823,000000,40209.36,40209.36,40209.36,40209.36,175792857, 0000
BazdehBazar,d,20110824,000000,40285.44,40285.44,40285.44,40285.44,378589222, 0000
BazdehBazar,d,20110827,000000,40349.23,40349.23,40349.23,40349.23,145969656, 0000
BazdehBazar,d,20110828,000000,40292.24,40292.24,40292.24,40292.24,268661851, 0000
BazdehBazar,d,20110829,000000,40415.96,40415.96,40415.96,40415.96,265085224, 0000
BazdehBazar,d,20110830,000000,40580.24,40580.24,40580.24,40580.24,303231638, 0000
BazdehBazar,d,20110903,000000,40879.74,40879.74,40879.74,40879.74,208806519, 0000
BazdehBazar,d,20110904,000000,41059.22,41059.22,41059.22,41059.22,363068819, 0000
BazdehBazar,d,20110905,000000,41138.76,41138.76,41138.76,41138.76,251909874, 0000
BazdehBazar,d,20110906,000000,41500.40,41500.40,41500.40,41500.40,233380594, 0000
BazdehBazar,d,20110907,000000,41680.40,41680.40,41680.40,41680.40,471215505, 0000
BazdehBazar,d,20110910,000000,41832.36,41832.36,41832.36,41832.36,402679516, 0000
BazdehBazar,d,20110911,000000,41828.45,41828.45,41828.45,41828.45,273304488, 0000
BazdehBazar,d,20110912,000000,41842.45,41842.45,41842.45,41842.45,256493737, 0000
BazdehBazar,d,20110913,000000,41722.99,41722.99,41722.99,41722.99,270121060, 0000
BazdehBazar,d,20110914,000000,41621.62,41621.62,41621.62,41621.62,170284662, 0000
BazdehBazar,d,20110917,000000,41633.77,41633.77,41633.77,41633.77,276868271, 0000
BazdehBazar,d,20110918,000000,41647.97,41647.97,41647.97,41647.97,223173137, 0000
BazdehBazar,d,20110919,000000,41659.29,41659.29,41659.29,41659.29,155258755, 0000
BazdehBazar,d,20110920,000000,41670.37,41670.37,41670.37,41670.37,164319764, 0000
BazdehBazar,d,20110921,000000,41787.20,41787.20,41787.20,41787.20,290971596, 0000
BazdehBazar,d,20110925,000000,41626.81,41626.81,41626.81,41626.81,356260092, 0000
BazdehBazar,d,20110926,000000,41433.59,41433.59,41433.59,41433.59,133087684, 0000
BazdehBazar,d,20110927,000000,41538.21,41538.21,41538.21,41538.21,160115067, 0000
BazdehBazar,d,20110928,000000,41632.86,41632.86,41632.86,41632.86,157665561, 0000
BazdehBazar,d,20111001,000000,41568.95,41568.95,41568.95,41568.95,144861688, 0000
BazdehBazar,d,20111002,000000,41529.93,41529.93,41529.93,41529.93,140794500, 0000
BazdehBazar,d,20111003,000000,41528.22,41528.22,41528.22,41528.22,161764182, 0000
BazdehBazar,d,20111004,000000,41615.82,41615.82,41615.82,41615.82,161716177, 0000
BazdehBazar,d,20111005,000000,41792.03,41792.03,41792.03,41792.03,190793770, 0000
BazdehBazar,d,20111008,000000,41864.10,41864.10,41864.10,41864.10,144030844, 0000
BazdehBazar,d,20111009,000000,41817.45,41817.45,41817.45,41817.45,147566640, 0000
BazdehBazar,d,20111010,000000,41734.56,41734.56,41734.56,41734.56,127935413, 0000
BazdehBazar,d,20111011,000000,41804.20,41804.20,41804.20,41804.20,222168765, 0000
BazdehBazar,d,20111012,000000,41766.21,41766.21,41766.21,41766.21,139235089, 0000
BazdehBazar,d,20111015,000000,41593.61,41593.61,41593.61,41593.61,121608731, 0000
BazdehBazar,d,20111016,000000,41223.23,41223.23,41223.23,41223.23,154296156, 0000
BazdehBazar,d,20111017,000000,41080.91,41080.91,41080.91,41080.91,266252084, 0000
BazdehBazar,d,20111018,000000,41077.11,41077.11,41077.11,41077.11,205044904, 0000
BazdehBazar,d,20111019,000000,41127.69,41127.69,41127.69,41127.69,233586487, 0000
BazdehBazar,d,20111022,000000,41058.74,41058.74,41058.74,41058.74,102831780, 0000
BazdehBazar,d,20111023,000000,40977.08,40977.08,40977.08,40977.08,109514150, 0000
BazdehBazar,d,20111024,000000,40797.07,40797.07,40797.07,40797.07,215765535, 0000
BazdehBazar,d,20111025,000000,40834.16,40834.16,40834.16,40834.16,214751143, 0000
BazdehBazar,d,20111026,000000,40842.37,40842.37,40842.37,40842.37,150504466, 0000
BazdehBazar,d,20111029,000000,40877.99,40877.99,40877.99,40877.99,107591804, 0000
BazdehBazar,d,20111030,000000,40853.85,40853.85,40853.85,40853.85,88994380, 0000
BazdehBazar,d,20111031,000000,40874.08,40874.08,40874.08,40874.08,112168143, 0000
BazdehBazar,d,20111101,000000,40904.80,40904.80,40904.80,40904.80,196211049, 0000
BazdehBazar,d,20111102,000000,40978.08,40978.08,40978.08,40978.08,116006601, 0000
BazdehBazar,d,20111105,000000,40866.01,40866.01,40866.01,40866.01,188935837, 0000
BazdehBazar,d,20111106,000000,40589.48,40589.48,40589.48,40589.48,142656781, 0000
BazdehBazar,d,20111108,000000,40332.77,40332.77,40332.77,40332.77,135799499, 0000
BazdehBazar,d,20111109,000000,40383.05,40383.05,40383.05,40383.05,245105765, 0000
BazdehBazar,d,20111112,000000,40453.44,40453.44,40453.44,40453.44,158676749, 0000
BazdehBazar,d,20111113,000000,40371.11,40371.11,40371.11,40371.11,168011554, 0000
BazdehBazar,d,20111114,000000,40373.35,40373.35,40373.35,40373.35,140988595, 0000
BazdehBazar,d,20111116,000000,40388.60,40388.60,40388.60,40388.60,173600858, 0000
BazdehBazar,d,20111119,000000,40388.35,40388.35,40388.35,40388.35,165880308, 0000
BazdehBazar,d,20111120,000000,40329.73,40329.73,40329.73,40329.73,179816900, 0000
BazdehBazar,d,20111121,000000,40242.04,40242.04,40242.04,40242.04,122866879, 0000
BazdehBazar,d,20111122,000000,39928.08,39928.08,39928.08,39928.08,175025086, 0000
BazdehBazar,d,20111123,000000,39600.23,39600.23,39600.23,39600.23,134427828, 0000
BazdehBazar,d,20111126,000000,39510.70,39510.70,39510.70,39510.70,96592988, 0000
BazdehBazar,d,20111127,000000,39059.70,39059.70,39059.70,39059.70,230532710, 0000
BazdehBazar,d,20111128,000000,39006.54,39006.54,39006.54,39006.54,150941518, 0000
BazdehBazar,d,20111129,000000,39050.20,39050.20,39050.20,39050.20,134056555, 0000
BazdehBazar,d,20111130,000000,38973.72,38973.72,38973.72,38973.72,206567068, 0000
BazdehBazar,d,20111203,000000,39036.10,39036.10,39036.10,39036.10,130677503, 0000
BazdehBazar,d,20111204,000000,39238.01,39238.01,39238.01,39238.01,130910859, 0000
BazdehBazar,d,20111207,000000,39510.50,39510.50,39510.50,39510.50,151542889, 0000
BazdehBazar,d,20111210,000000,39507.57,39507.57,39507.57,39507.57,219092436, 0000
BazdehBazar,d,20111211,000000,39378.52,39378.52,39378.52,39378.52,118233800, 0000
BazdehBazar,d,20111212,000000,39384.55,39384.55,39384.55,39384.55,118783366, 0000
BazdehBazar,d,20111213,000000,39437.70,39437.70,39437.70,39437.70,152392615, 0000
BazdehBazar,d,20111214,000000,39413.18,39413.18,39413.18,39413.18,207335312, 0000
BazdehBazar,d,20111217,000000,39339.47,39339.47,39339.47,39339.47,105882749, 0000
BazdehBazar,d,20111218,000000,39403.28,39403.28,39403.28,39403.28,141056061, 0000
BazdehBazar,d,20111219,000000,39422.43,39422.43,39422.43,39422.43,139712311, 0000
BazdehBazar,d,20111220,000000,39383.52,39383.52,39383.52,39383.52,137981667, 0000
BazdehBazar,d,20111221,000000,39255.34,39255.34,39255.34,39255.34,214139312, 0000
BazdehBazar,d,20111224,000000,39224.23,39224.23,39224.23,39224.23,142213111, 0000
BazdehBazar,d,20111225,000000,39213.98,39213.98,39213.98,39213.98,151504091, 0000
BazdehBazar,d,20111226,000000,39138.08,39138.08,39138.08,39138.08,170698236, 0000
BazdehBazar,d,20111227,000000,39081.85,39081.85,39081.85,39081.85,94819226, 0000
BazdehBazar,d,20111228,000000,39072.86,39072.86,39072.86,39072.86,121728846, 0000
BazdehBazar,d,20111231,000000,39156.70,39156.70,39156.70,39156.70,130246583, 0000
BazdehBazar,d,20120101,000000,39147.58,39147.58,39147.58,39147.58,120470894, 0000
BazdehBazar,d,20120102,000000,39059.53,39059.53,39059.53,39059.53,93345596, 0000
BazdehBazar,d,20120103,000000,39215.77,39215.77,39215.77,39215.77,142453855, 0000
BazdehBazar,d,20120104,000000,39538.19,39538.19,39538.19,39538.19,291902338, 0000
BazdehBazar,d,20120107,000000,39579.46,39579.46,39579.46,39579.46,237667947, 0000
BazdehBazar,d,20120108,000000,39544.95,39544.95,39544.95,39544.95,185972972, 0000
BazdehBazar,d,20120109,000000,39749.01,39749.01,39749.01,39749.01,175527671, 0000
BazdehBazar,d,20120110,000000,39874.03,39874.03,39874.03,39874.03,127983559, 0000
BazdehBazar,d,20120111,000000,40142.23,40142.23,40142.23,40142.23,319269521, 0000
BazdehBazar,d,20120115,000000,40432.16,40432.16,40432.16,40432.16,599310735, 0000
BazdehBazar,d,20120116,000000,40586.63,40586.63,40586.63,40586.63,217543944, 0000
BazdehBazar,d,20120117,000000,40433.41,40433.41,40433.41,40433.41,152627052, 0000
BazdehBazar,d,20120118,000000,40553.67,40553.67,40553.67,40553.67,243296557, 0000
BazdehBazar,d,20120121,000000,40542.64,40542.64,40542.64,40542.64,113216675, 0000
BazdehBazar,d,20120123,000000,40513.84,40513.84,40513.84,40513.84,117049993, 0000
BazdehBazar,d,20120125,000000,40460.26,40460.26,40460.26,40460.26,146699803, 0000
BazdehBazar,d,20120128,000000,40614.54,40614.54,40614.54,40614.54,129312221, 0000
BazdehBazar,d,20120129,000000,40862.22,40862.22,40862.22,40862.22,354183138, 0000
BazdehBazar,d,20120130,000000,40863.51,40863.51,40863.51,40863.51,108259964, 0000
BazdehBazar,d,20120131,000000,40807.98,40807.98,40807.98,40807.98,174753467, 0000
BazdehBazar,d,20120201,000000,40790.93,40790.93,40790.93,40790.93,149452396, 0000
BazdehBazar,d,20120204,000000,40830.70,40830.70,40830.70,40830.70,231799348, 0000
BazdehBazar,d,20120205,000000,40674.67,40674.67,40674.67,40674.67,182320405, 0000
BazdehBazar,d,20120206,000000,40548.53,40548.53,40548.53,40548.53,180533952, 0000
BazdehBazar,d,20120207,000000,40447.68,40447.68,40447.68,40447.68,116172775, 0000
BazdehBazar,d,20120208,000000,40390.10,40390.10,40390.10,40390.10,169585158, 0000
BazdehBazar,d,20120212,000000,40313.32,40313.32,40313.32,40313.32,98617723, 0000
BazdehBazar,d,20120213,000000,40263.06,40263.06,40263.06,40263.06,124865598, 0000
BazdehBazar,d,20120214,000000,39968.10,39968.10,39968.10,39968.10,142496630, 0000
BazdehBazar,d,20120215,000000,39892.58,39892.58,39892.58,39892.58,264716385, 0000
BazdehBazar,d,20120218,000000,39939.75,39939.75,39939.75,39939.75,121885290, 0000
BazdehBazar,d,20120219,000000,40007.82,40007.82,40007.82,40007.82,103515363, 0000
BazdehBazar,d,20120220,000000,40263.08,40263.08,40263.08,40263.08,314830050, 0000
BazdehBazar,d,20120221,000000,40480.30,40480.30,40480.30,40480.30,303211644, 0000
BazdehBazar,d,20120222,000000,40453.53,40453.53,40453.53,40453.53,221079811, 0000
BazdehBazar,d,20120225,000000,40410.67,40410.67,40410.67,40410.67,341078686, 0000
BazdehBazar,d,20120226,000000,40466.54,40466.54,40466.54,40466.54,215793734, 0000
BazdehBazar,d,20120227,000000,40583.53,40583.53,40583.53,40583.53,210700626, 0000
BazdehBazar,d,20120228,000000,40701.79,40701.79,40701.79,40701.79,229812294, 0000
BazdehBazar,d,20120229,000000,40784.48,40784.48,40784.48,40784.48,364770679, 0000
BazdehBazar,d,20120303,000000,40798.91,40798.91,40798.91,40798.91,156008660, 0000
BazdehBazar,d,20120304,000000,40851.85,40851.85,40851.85,40851.85,190173651, 0000
BazdehBazar,d,20120305,000000,40761.58,40761.58,40761.58,40761.58,193678805, 0000
BazdehBazar,d,20120306,000000,40779.33,40779.33,40779.33,40779.33,205419682, 0000
BazdehBazar,d,20120307,000000,40856.22,40856.22,40856.22,40856.22,160160227, 0000
BazdehBazar,d,20120310,000000,40889.34,40889.34,40889.34,40889.34,281944705, 0000
BazdehBazar,d,20120311,000000,40918.42,40918.42,40918.42,40918.42,196146958, 0000
BazdehBazar,d,20120312,000000,40766.33,40766.33,40766.33,40766.33,177467645, 0000
BazdehBazar,d,20120313,000000,40758.48,40758.48,40758.48,40758.48,176485628, 0000
BazdehBazar,d,20120314,000000,40998.91,40998.91,40998.91,40998.91,167508462, 0000
BazdehBazar,d,20120317,000000,41188.19,41188.19,41188.19,41188.19,141562385, 0000
BazdehBazar,d,20120318,000000,41578.42,41578.42,41578.42,41578.42,405412119, 0000
BazdehBazar,d,20120324,000000,41952.99,41952.99,41952.99,41952.99,183517055, 0000
BazdehBazar,d,20120325,000000,42158.93,42158.93,42158.93,42158.93,166632778, 0000
BazdehBazar,d,20120326,000000,42077.81,42077.81,42077.81,42077.81,105040857, 0000
BazdehBazar,d,20120327,000000,42223.01,42223.01,42223.01,42223.01,101044308, 0000
BazdehBazar,d,20120328,000000,42264.17,42264.17,42264.17,42264.17,138774987, 0000
BazdehBazar,d,20120402,000000,42153.18,42153.18,42153.18,42153.18,116738053, 0000
BazdehBazar,d,20120403,000000,42008.18,42008.18,42008.18,42008.18,190366221, 0000
BazdehBazar,d,20120404,000000,41980.83,41980.83,41980.83,41980.83,114449598, 0000
BazdehBazar,d,20120407,000000,42090.48,42090.48,42090.48,42090.48,227017488, 0000
BazdehBazar,d,20120408,000000,42190.90,42190.90,42190.90,42190.90,288568100, 0000
BazdehBazar,d,20120409,000000,42176.78,42176.78,42176.78,42176.78,149558035, 0000
BazdehBazar,d,20120410,000000,42312.75,42312.75,42312.75,42312.75,205643504, 0000
BazdehBazar,d,20120411,000000,42403.80,42403.80,42403.80,42403.80,199181560, 0000
BazdehBazar,d,20120414,000000,42518.01,42518.01,42518.01,42518.01,140995517, 0000
BazdehBazar,d,20120415,000000,42845.96,42845.96,42845.96,42845.96,253964815, 0000
BazdehBazar,d,20120416,000000,42813.60,42813.60,42813.60,42813.60,258224556, 0000
BazdehBazar,d,20120417,000000,42777.60,42777.60,42777.60,42777.60,168271902, 0000
BazdehBazar,d,20120418,000000,42862.71,42862.71,42862.71,42862.71,208440247, 0000
BazdehBazar,d,20120421,000000,42831.42,42831.42,42831.42,42831.42,139749761, 0000
BazdehBazar,d,20120422,000000,42800.89,42800.89,42800.89,42800.89,90006441, 0000
BazdehBazar,d,20120423,000000,42707.79,42707.79,42707.79,42707.79,130548543, 0000
BazdehBazar,d,20120424,000000,42762.65,42762.65,42762.65,42762.65,147464590, 0000
BazdehBazar,d,20120428,000000,42646.75,42646.75,42646.75,42646.75,270206308, 0000
BazdehBazar,d,20120429,000000,42597.34,42597.34,42597.34,42597.34,229179616, 0000
BazdehBazar,d,20120430,000000,42628.33,42628.33,42628.33,42628.33,112087071, 0000
BazdehBazar,d,20120501,000000,42687.09,42687.09,42687.09,42687.09,147547984, 0000
BazdehBazar,d,20120502,000000,42701.72,42701.72,42701.72,42701.72,273188270, 0000
BazdehBazar,d,20120505,000000,42676.72,42676.72,42676.72,42676.72,292546809, 0000
BazdehBazar,d,20120506,000000,42689.36,42689.36,42689.36,42689.36,364961163, 0000
BazdehBazar,d,20120507,000000,42660.46,42660.46,42660.46,42660.46,476739771, 0000
BazdehBazar,d,20120508,000000,42658.19,42658.19,42658.19,42658.19,210011961, 0000
BazdehBazar,d,20120509,000000,42773.37,42773.37,42773.37,42773.37,234284611, 0000
BazdehBazar,d,20120512,000000,42645.66,42645.66,42645.66,42645.66,116571765, 0000
BazdehBazar,d,20120513,000000,42557.76,42557.76,42557.76,42557.76,111885505, 0000
BazdehBazar,d,20120514,000000,42613.67,42613.67,42613.67,42613.67,165021845, 0000
BazdehBazar,d,20120515,000000,42573.71,42573.71,42573.71,42573.71,172784553, 0000
BazdehBazar,d,20120516,000000,42544.21,42544.21,42544.21,42544.21,95014583, 0000
BazdehBazar,d,20120519,000000,42719.23,42719.23,42719.23,42719.23,116885607, 0000
BazdehBazar,d,20120520,000000,42832.36,42832.36,42832.36,42832.36,103405611, 0000
BazdehBazar,d,20120521,000000,42999.67,42999.67,42999.67,42999.67,259115957, 0000
BazdehBazar,d,20120522,000000,43039.95,43039.95,43039.95,43039.95,141456251, 0000
BazdehBazar,d,20120523,000000,43227.29,43227.29,43227.29,43227.29,162157411, 0000
BazdehBazar,d,20120526,000000,43128.58,43128.58,43128.58,43128.58,152123915, 0000
BazdehBazar,d,20120527,000000,43137.00,43137.00,43137.00,43137.00,144435059, 0000
BazdehBazar,d,20120528,000000,43102.54,43102.54,43102.54,43102.54,151864293, 0000
BazdehBazar,d,20120529,000000,43080.87,43080.87,43080.87,43080.87,125276544, 0000
BazdehBazar,d,20120530,000000,43228.63,43228.63,43228.63,43228.63,134627595, 0000
BazdehBazar,d,20120602,000000,43354.79,43354.79,43354.79,43354.79,179306177, 0000
BazdehBazar,d,20120605,000000,43380.81,43380.81,43380.81,43380.81,191256599, 0000
BazdehBazar,d,20120606,000000,43370.80,43370.80,43370.80,43370.80,101626410, 0000
BazdehBazar,d,20120609,000000,43131.05,43131.05,43131.05,43131.05,189780861, 0000
BazdehBazar,d,20120610,000000,43193.18,43193.18,43193.18,43193.18,198846824, 0000
BazdehBazar,d,20120611,000000,43308.71,43308.71,43308.71,43308.71,149188914, 0000
BazdehBazar,d,20120612,000000,43397.98,43397.98,43397.98,43397.98,174435908, 0000
BazdehBazar,d,20120613,000000,43419.35,43419.35,43419.35,43419.35,133588490, 0000
BazdehBazar,d,20120616,000000,43420.43,43420.43,43420.43,43420.43,79696608, 0000
BazdehBazar,d,20120617,000000,43391.81,43391.81,43391.81,43391.81,61827139, 0000
BazdehBazar,d,20120619,000000,43367.07,43367.07,43367.07,43367.07,59265937, 0000
BazdehBazar,d,20120620,000000,43298.00,43298.00,43298.00,43298.00,101393623, 0000
BazdehBazar,d,20120623,000000,43056.25,43056.25,43056.25,43056.25,132323202, 0000
BazdehBazar,d,20120624,000000,42832.58,42832.58,42832.58,42832.58,187450022, 0000
BazdehBazar,d,20120625,000000,43101.32,43101.32,43101.32,43101.32,257899420, 0000
BazdehBazar,d,20120626,000000,42854.87,42854.87,42854.87,42854.87,122901462, 0000
BazdehBazar,d,20120627,000000,42593.72,42593.72,42593.72,42593.72,220165392, 0000
BazdehBazar,d,20120630,000000,42758.19,42758.19,42758.19,42758.19,83472062, 0000
BazdehBazar,d,20120701,000000,42844.89,42844.89,42844.89,42844.89,155027745, 0000
BazdehBazar,d,20120702,000000,43017.89,43017.89,43017.89,43017.89,188261672, 0000
BazdehBazar,d,20120703,000000,43589.92,43589.92,43589.92,43589.92,300747955, 0000
BazdehBazar,d,20120704,000000,43607.99,43607.99,43607.99,43607.99,167407617, 0000
BazdehBazar,d,20120707,000000,43821.21,43821.21,43821.21,43821.21,96302975, 0000
BazdehBazar,d,20120708,000000,43973.00,43973.00,43973.00,43973.00,172130575, 0000
BazdehBazar,d,20120709,000000,43926.63,43926.63,43926.63,43926.63,125375682, 0000
BazdehBazar,d,20120710,000000,44073.12,44073.12,44073.12,44073.12,151193528, 0000
BazdehBazar,d,20120711,000000,44075.28,44075.28,44075.28,44075.28,492920358, 0000
BazdehBazar,d,20120714,000000,44177.14,44177.14,44177.14,44177.14,134614950, 0000
BazdehBazar,d,20120715,000000,44037.55,44037.55,44037.55,44037.55,281487873, 0000
BazdehBazar,d,20120716,000000,43894.74,43894.74,43894.74,43894.74,196415223, 0000
BazdehBazar,d,20120717,000000,43767.64,43767.64,43767.64,43767.64,570008908, 0000
BazdehBazar,d,20120718,000000,43805.53,43805.53,43805.53,43805.53,67712305, 0000
BazdehBazar,d,20120721,000000,44062.84,44062.84,44062.84,44062.84,61624979, 0000
BazdehBazar,d,20120722,000000,44616.93,44616.93,44616.93,44616.93,84080480, 0000
BazdehBazar,d,20120723,000000,44849.64,44849.64,44849.64,44849.64,90078668, 0000
BazdehBazar,d,20120724,000000,45189.75,45189.75,45189.75,45189.75,95332475, 0000
BazdehBazar,d,20120725,000000,45203.09,45203.09,45203.09,45203.09,186843599, 0000
BazdehBazar,d,20120728,000000,45182.08,45182.08,45182.08,45182.08,117974740, 0000
BazdehBazar,d,20120729,000000,44917.32,44917.32,44917.32,44917.32,101381557, 0000
BazdehBazar,d,20120730,000000,44774.49,44774.49,44774.49,44774.49,101080177, 0000
BazdehBazar,d,20120731,000000,44792.40,44792.40,44792.40,44792.40,122132876, 0000
BazdehBazar,d,20120801,000000,44972.38,44972.38,44972.38,44972.38,134309890, 0000
BazdehBazar,d,20120804,000000,44804.62,44804.62,44804.62,44804.62,110531077, 0000
BazdehBazar,d,20120805,000000,44640.23,44640.23,44640.23,44640.23,137216976, 0000
BazdehBazar,d,20120806,000000,44491.51,44491.51,44491.51,44491.51,366034093, 0000
BazdehBazar,d,20120807,000000,44309.45,44309.45,44309.45,44309.45,247976843, 0000
BazdehBazar,d,20120808,000000,44204.64,44204.64,44204.64,44204.64,203740796, 0000
BazdehBazar,d,20120811,000000,44384.24,44384.24,44384.24,44384.24,79733757, 0000
BazdehBazar,d,20120812,000000,44494.84,44494.84,44494.84,44494.84,167817942, 0000
BazdehBazar,d,20120813,000000,44514.54,44514.54,44514.54,44514.54,115311933, 0000
BazdehBazar,d,20120814,000000,44545.22,44545.22,44545.22,44545.22,83965396, 0000
BazdehBazar,d,20120815,000000,44564.95,44564.95,44564.95,44564.95,63965272, 0000
BazdehBazar,d,20120818,000000,44570.32,44570.32,44570.32,44570.32,51367500, 0000
BazdehBazar,d,20120819,000000,44570.32,44570.32,44570.32,44570.32,0, 0000
BazdehBazar,d,20120821,000000,44666.18,44666.18,44666.18,44666.18,66575989, 0000
BazdehBazar,d,20120822,000000,44726.76,44726.76,44726.76,44726.76,353483814, 0000
BazdehBazar,d,20120825,000000,45008.30,45008.30,45008.30,45008.30,273997561, 0000
BazdehBazar,d,20120826,000000,45037.65,45037.65,45037.65,45037.65,205796810, 0000
BazdehBazar,d,20120827,000000,45071.17,45071.17,45071.17,45071.17,196025653, 0000
BazdehBazar,d,20120902,000000,45128.01,45128.01,45128.01,45128.01,117965812, 0000
BazdehBazar,d,20120903,000000,45416.42,45416.42,45416.42,45416.42,194953778, 0000
BazdehBazar,d,20120904,000000,45706.55,45706.55,45706.55,45706.55,230106688, 0000
BazdehBazar,d,20120905,000000,46014.86,46014.86,46014.86,46014.86,404041061, 0000
BazdehBazar,d,20120908,000000,46117.63,46117.63,46117.63,46117.63,264079951, 0000
BazdehBazar,d,20120909,000000,45878.96,45878.96,45878.96,45878.96,205497008, 0000
BazdehBazar,d,20120910,000000,46081.62,46081.62,46081.62,46081.62,224873068, 0000
BazdehBazar,d,20120911,000000,46185.08,46185.08,46185.08,46185.08,268243363, 0000
BazdehBazar,d,20120915,000000,46517.03,46517.03,46517.03,46517.03,302164280, 0000
BazdehBazar,d,20120916,000000,46465.81,46465.81,46465.81,46465.81,251125963, 0000
BazdehBazar,d,20120917,000000,46696.45,46696.45,46696.45,46696.45,403865236, 0000
BazdehBazar,d,20120918,000000,46816.35,46816.35,46816.35,46816.35,368881131, 0000
BazdehBazar,d,20120919,000000,46792.34,46792.34,46792.34,46792.34,633839548, 0000
BazdehBazar,d,20120922,000000,47097.37,47097.37,47097.37,47097.37,482519459, 0000
BazdehBazar,d,20120923,000000,47300.42,47300.42,47300.42,47300.42,446108867, 0000
BazdehBazar,d,20120924,000000,47251.39,47251.39,47251.39,47251.39,263120167, 0000
BazdehBazar,d,20120925,000000,47558.25,47558.25,47558.25,47558.25,307557430, 0000
BazdehBazar,d,20120926,000000,48231.05,48231.05,48231.05,48231.05,510625105, 0000
BazdehBazar,d,20120929,000000,48897.58,48897.58,48897.58,48897.58,375299527, 0000
BazdehBazar,d,20120930,000000,49283.41,49283.41,49283.41,49283.41,584134974, 0000
BazdehBazar,d,20121001,000000,48889.35,48889.35,48889.35,48889.35,343335332, 0000
BazdehBazar,d,20121002,000000,48747.48,48747.48,48747.48,48747.48,394456563, 0000
BazdehBazar,d,20121003,000000,49160.48,49160.48,49160.48,49160.48,542132566, 0000
BazdehBazar,d,20121006,000000,48983.73,48983.73,48983.73,48983.73,316118060, 0000
BazdehBazar,d,20121007,000000,48966.35,48966.35,48966.35,48966.35,269904140, 0000
BazdehBazar,d,20121008,000000,49080.94,49080.94,49080.94,49080.94,529434259, 0000
BazdehBazar,d,20121009,000000,49074.38,49074.38,49074.38,49074.38,524482343, 0000
BazdehBazar,d,20121010,000000,48945.27,48945.27,48945.27,48945.27,181402426, 0000
BazdehBazar,d,20121013,000000,48679.83,48679.83,48679.83,48679.83,133841629, 0000
BazdehBazar,d,20121014,000000,48727.43,48727.43,48727.43,48727.43,247165816, 0000
BazdehBazar,d,20121015,000000,48971.14,48971.14,48971.14,48971.14,256026452, 0000
BazdehBazar,d,20121016,000000,49200.93,49200.93,49200.93,49200.93,338778017, 0000
BazdehBazar,d,20121017,000000,49447.56,49447.56,49447.56,49447.56,271990704, 0000
BazdehBazar,d,20121020,000000,49934.14,49934.14,49934.14,49934.14,320791082, 0000
BazdehBazar,d,20121021,000000,50145.67,50145.67,50145.67,50145.67,527956149, 0000
BazdehBazar,d,20121022,000000,50520.38,50520.38,50520.38,50520.38,502747213, 0000
BazdehBazar,d,20121023,000000,50505.96,50505.96,50505.96,50505.96,299257959, 0000
BazdehBazar,d,20121024,000000,50678.41,50678.41,50678.41,50678.41,532574033, 0000
BazdehBazar,d,20121027,000000,51028.04,51028.04,51028.04,51028.04,425430409, 0000
BazdehBazar,d,20121028,000000,51155.93,51155.93,51155.93,51155.93,346306901, 0000
BazdehBazar,d,20121029,000000,51322.49,51322.49,51322.49,51322.49,353043879, 0000
BazdehBazar,d,20121030,000000,51581.98,51581.98,51581.98,51581.98,504778203, 0000
BazdehBazar,d,20121031,000000,51342.97,51342.97,51342.97,51342.97,219590954, 0000
BazdehBazar,d,20121104,000000,51405.30,51405.30,51405.30,51405.30,222230194, 0000
BazdehBazar,d,20121105,000000,50925.95,50925.95,50925.95,50925.95,236811835, 0000
BazdehBazar,d,20121106,000000,51050.41,51050.41,51050.41,51050.41,273902795, 0000
BazdehBazar,d,20121107,000000,51310.55,51310.55,51310.55,51310.55,281610927, 0000
BazdehBazar,d,20121110,000000,51231.50,51231.50,51231.50,51231.50,219963984, 0000
BazdehBazar,d,20121111,000000,51075.83,51075.83,51075.83,51075.83,299095569, 0000
BazdehBazar,d,20121112,000000,51090.84,51090.84,51090.84,51090.84,356835848, 0000
BazdehBazar,d,20121113,000000,51369.06,51369.06,51369.06,51369.06,287881653, 0000
BazdehBazar,d,20121114,000000,51522.61,51522.61,51522.61,51522.61,409377375, 0000
BazdehBazar,d,20121117,000000,51528.96,51528.96,51528.96,51528.96,299553160, 0000
BazdehBazar,d,20121118,000000,51578.76,51578.76,51578.76,51578.76,282712548, 0000
BazdehBazar,d,20121119,000000,51436.41,51436.41,51436.41,51436.41,456980507, 0000
BazdehBazar,d,20121120,000000,51492.54,51492.54,51492.54,51492.54,220511752, 0000
BazdehBazar,d,20121121,000000,51585.75,51585.75,51585.75,51585.75,209314403, 0000
BazdehBazar,d,20121126,000000,51915.20,51915.20,51915.20,51915.20,239197300, 0000
BazdehBazar,d,20121127,000000,52292.55,52292.55,52292.55,52292.55,402432933, 0000
BazdehBazar,d,20121128,000000,52585.16,52585.16,52585.16,52585.16,423680834, 0000
BazdehBazar,d,20121201,000000,52928.65,52928.65,52928.65,52928.65,466545411, 0000
BazdehBazar,d,20121202,000000,53211.58,53211.58,53211.58,53211.58,586228418, 0000
BazdehBazar,d,20121203,000000,53132.61,53132.61,53132.61,53132.61,390800803, 0000
BazdehBazar,d,20121204,000000,53182.76,53182.76,53182.76,53182.76,457548479, 0000
BazdehBazar,d,20121205,000000,53364.09,53364.09,53364.09,53364.09,501859282, 0000
BazdehBazar,d,20121208,000000,53613.16,53613.16,53613.16,53613.16,412083675, 0000
BazdehBazar,d,20121209,000000,53528.58,53528.58,53528.58,53528.58,637232021, 0000
BazdehBazar,d,20121210,000000,53659.01,53659.01,53659.01,53659.01,531864166, 0000
BazdehBazar,d,20121211,000000,53856.16,53856.16,53856.16,53856.16,280340882, 0000
BazdehBazar,d,20121212,000000,53750.61,53750.61,53750.61,53750.61,287543619, 0000
BazdehBazar,d,20121215,000000,53944.89,53944.89,53944.89,53944.89,443477965, 0000
BazdehBazar,d,20121216,000000,54093.22,54093.22,54093.22,54093.22,450690177, 0000
BazdehBazar,d,20121217,000000,54644.92,54644.92,54644.92,54644.92,605718195, 0000
BazdehBazar,d,20121218,000000,55065.40,55065.40,55065.40,55065.40,463020699, 0000
BazdehBazar,d,20121219,000000,55690.28,55690.28,55690.28,55690.28,350457225, 0000
BazdehBazar,d,20121222,000000,56110.64,56110.64,56110.64,56110.64,496368624, 0000
