{"DT":"2001-08-04 09:30:00","STOCK":96.05,"MARKET":246.02}
{"DT":"2001-08-04 09:31:00","STOCK":96.0566,"MARKET":246.12}
{"DT":"2001-08-04 09:32:00","STOCK":96.36,"MARKET":246.52}
{"DT":"2001-08-04 09:33:00","STOCK":96.65,"MARKET":246.34}
{"DT":"2001-08-04 09:34:00","STOCK":96.76,"MARKET":246.42}
{"DT":"2001-08-04 09:35:00","STOCK":96.55,"MARKET":246.3}
{"DT":"2001-08-04 09:36:00","STOCK":96.46,"MARKET":246.16}
{"DT":"2001-08-04 09:37:00","STOCK":96.775,"MARKET":246.45}
{"DT":"2001-08-04 09:38:00","STOCK":97.06,"MARKET":246.72}
{"DT":"2001-08-04 09:39:00","STOCK":97.13,"MARKET":246.47}
{"DT":"2001-08-04 09:40:00","STOCK":96.99,"MARKET":246.52}
{"DT":"2001-08-04 09:41:00","STOCK":96.94,"MARKET":246.31}
{"DT":"2001-08-04 09:42:00","STOCK":97.17,"MARKET":246.64}
{"DT":"2001-08-04 09:43:00","STOCK":97.2622,"MARKET":246.641}
{"DT":"2001-08-04 09:44:00","STOCK":97.36,"MARKET":246.81}
{"DT":"2001-08-04 09:45:00","STOCK":97.5674,"MARKET":246.9001}
{"DT":"2001-08-04 09:46:00","STOCK":97.5602,"MARKET":247.17}
{"DT":"2001-08-04 09:47:00","STOCK":97.3788,"MARKET":247}
{"DT":"2001-08-04 09:48:00","STOCK":97.52,"MARKET":247.23}
{"DT":"2001-08-04 09:49:00","STOCK":97.42,"MARKET":247.08}
{"DT":"2001-08-04 09:50:00","STOCK":97.36,"MARKET":247.14}
{"DT":"2001-08-04 09:51:00","STOCK":97.43,"MARKET":247.25}
{"DT":"2001-08-04 09:52:00","STOCK":97.32,"MARKET":247.1}
{"DT":"2001-08-04 09:53:00","STOCK":97.34,"MARKET":246.91}
{"DT":"2001-08-04 09:54:00","STOCK":97.31,"MARKET":246.79}
{"DT":"2001-08-04 09:55:00","STOCK":97.53,"MARKET":246.91}
{"DT":"2001-08-04 09:56:00","STOCK":97.565,"MARKET":247.03}
{"DT":"2001-08-04 09:57:00","STOCK":97.665,"MARKET":247.16}
{"DT":"2001-08-04 09:58:00","STOCK":97.66,"MARKET":247.175}
{"DT":"2001-08-04 09:59:00","STOCK":97.66,"MARKET":247.05}
{"DT":"2001-08-04 10:00:00","STOCK":97.72,"MARKET":247.18}
{"DT":"2001-08-04 10:01:00","STOCK":97.52,"MARKET":246.88}
{"DT":"2001-08-04 10:02:00","STOCK":97.3903,"MARKET":246.73}
{"DT":"2001-08-04 10:03:00","STOCK":97.48,"MARKET":246.84}
{"DT":"2001-08-04 10:04:00","STOCK":97.5468,"MARKET":246.955}
{"DT":"2001-08-04 10:05:00","STOCK":97.6,"MARKET":247.205}
{"DT":"2001-08-04 10:06:00","STOCK":97.6471,"MARKET":247.75}
{"DT":"2001-08-04 10:07:00","STOCK":97.64,"MARKET":247.78}
{"DT":"2001-08-04 10:08:00","STOCK":97.6999,"MARKET":247.75}
{"DT":"2001-08-04 10:09:00","STOCK":97.59,"MARKET":247.7}
{"DT":"2001-08-04 10:10:00","STOCK":97.8099,"MARKET":248.32}
{"DT":"2001-08-04 10:11:00","STOCK":97.89,"MARKET":248.38}
{"DT":"2001-08-04 10:12:00","STOCK":98.01,"MARKET":248.32}
{"DT":"2001-08-04 10:13:00","STOCK":97.98,"MARKET":248.47}
{"DT":"2001-08-04 10:14:00","STOCK":97.97,"MARKET":248.44}
{"DT":"2001-08-04 10:15:00","STOCK":97.98,"MARKET":248.38}
{"DT":"2001-08-04 10:16:00","STOCK":97.94,"MARKET":248.26}
{"DT":"2001-08-04 10:17:00","STOCK":97.92,"MARKET":248.2067}
{"DT":"2001-08-04 10:18:00","STOCK":97.9665,"MARKET":248.25}
{"DT":"2001-08-04 10:19:00","STOCK":97.99,"MARKET":248.22}
{"DT":"2001-08-04 10:20:00","STOCK":98.02,"MARKET":248.11}
{"DT":"2001-08-04 10:21:00","STOCK":97.99,"MARKET":248.06}
{"DT":"2001-08-04 10:22:00","STOCK":98.05,"MARKET":248.04}
{"DT":"2001-08-04 10:23:00","STOCK":98.0999,"MARKET":248.285}
{"DT":"2001-08-04 10:24:00","STOCK":98.1268,"MARKET":248.14}
{"DT":"2001-08-04 10:25:00","STOCK":98.16,"MARKET":248.22}
{"DT":"2001-08-04 10:26:00","STOCK":98.295,"MARKET":248.5999}
{"DT":"2001-08-04 10:27:00","STOCK":98.1901,"MARKET":248.15}
{"DT":"2001-08-04 10:28:00","STOCK":98.21,"MARKET":248.02}
{"DT":"2001-08-04 10:29:00","STOCK":98.35,"MARKET":248.09}
{"DT":"2001-08-04 10:30:00","STOCK":98.2,"MARKET":247.81}
{"DT":"2001-08-04 10:31:00","STOCK":98.25,"MARKET":247.87}
{"DT":"2001-08-04 10:32:00","STOCK":98.1699,"MARKET":247.65}
{"DT":"2001-08-04 10:33:00","STOCK":98.16,"MARKET":247.72}
{"DT":"2001-08-04 10:34:00","STOCK":98.09,"MARKET":247.49}
{"DT":"2001-08-04 10:35:00","STOCK":98.13,"MARKET":247.45}
{"DT":"2001-08-04 10:36:00","STOCK":98.15,"MARKET":247.57}
{"DT":"2001-08-04 10:37:00","STOCK":98.1556,"MARKET":247.6}
{"DT":"2001-08-04 10:38:00","STOCK":98.22,"MARKET":247.7}
{"DT":"2001-08-04 10:39:00","STOCK":98.2,"MARKET":247.55}
{"DT":"2001-08-04 10:40:00","STOCK":98.25,"MARKET":247.73}
{"DT":"2001-08-04 10:41:00","STOCK":98.39,"MARKET":248.04}
{"DT":"2001-08-04 10:42:00","STOCK":98.4,"MARKET":247.99}
{"DT":"2001-08-04 10:43:00","STOCK":98.426,"MARKET":248.1275}
{"DT":"2001-08-04 10:44:00","STOCK":98.57,"MARKET":248.43}
{"DT":"2001-08-04 10:45:00","STOCK":98.7,"MARKET":248.54}
{"DT":"2001-08-04 10:46:00","STOCK":98.73,"MARKET":248.47}
{"DT":"2001-08-04 10:47:00","STOCK":98.7,"MARKET":248.43}
{"DT":"2001-08-04 10:48:00","STOCK":98.7281,"MARKET":248.59}
{"DT":"2001-08-04 10:49:00","STOCK":98.72,"MARKET":248.5999}
{"DT":"2001-08-04 10:50:00","STOCK":98.627,"MARKET":248.3}
{"DT":"2001-08-04 10:51:00","STOCK":98.5401,"MARKET":248.2099}
{"DT":"2001-08-04 10:52:00","STOCK":98.6833,"MARKET":248.53}
{"DT":"2001-08-04 10:53:00","STOCK":98.77,"MARKET":248.99}
{"DT":"2001-08-04 10:54:00","STOCK":98.68,"MARKET":248.79}
{"DT":"2001-08-04 10:55:00","STOCK":98.69,"MARKET":248.93}
{"DT":"2001-08-04 10:56:00","STOCK":98.73,"MARKET":248.97}
{"DT":"2001-08-04 10:57:00","STOCK":98.75,"MARKET":248.9701}
{"DT":"2001-08-04 10:58:00","STOCK":98.84,"MARKET":249.081}
{"DT":"2001-08-04 10:59:00","STOCK":98.785,"MARKET":249.0597}
{"DT":"2001-08-04 11:00:00","STOCK":98.7,"MARKET":248.86}
{"DT":"2001-08-04 11:01:00","STOCK":98.62,"MARKET":248.74}
{"DT":"2001-08-04 11:02:00","STOCK":98.57,"MARKET":248.64}
{"DT":"2001-08-04 11:03:00","STOCK":98.59,"MARKET":248.68}
{"DT":"2001-08-04 11:04:00","STOCK":98.69,"MARKET":248.84}
{"DT":"2001-08-04 11:05:00","STOCK":98.83,"MARKET":249.08}
{"DT":"2001-08-04 11:06:00","STOCK":98.85,"MARKET":249.24}
{"DT":"2001-08-04 11:07:00","STOCK":98.95,"MARKET":249.5}
{"DT":"2001-08-04 11:08:00","STOCK":98.9465,"MARKET":249.3699}
{"DT":"2001-08-04 11:09:00","STOCK":98.92,"MARKET":249.45}
{"DT":"2001-08-04 11:10:00","STOCK":98.925,"MARKET":249.47}
{"DT":"2001-08-04 11:11:00","STOCK":98.93,"MARKET":249.4799}
{"DT":"2001-08-04 11:12:00","STOCK":98.9752,"MARKET":249.55}
{"DT":"2001-08-04 11:13:00","STOCK":99.08,"MARKET":249.74}
{"DT":"2001-08-04 11:14:00","STOCK":99.08,"MARKET":249.85}
{"DT":"2001-08-04 11:15:00","STOCK":99.09,"MARKET":249.86}
{"DT":"2001-08-04 11:16:00","STOCK":98.99,"MARKET":249.76}
{"DT":"2001-08-04 11:17:00","STOCK":98.91,"MARKET":249.71}
{"DT":"2001-08-04 11:18:00","STOCK":98.88,"MARKET":249.7}
{"DT":"2001-08-04 11:19:00","STOCK":98.78,"MARKET":249.7083}
{"DT":"2001-08-04 11:20:00","STOCK":99.06,"MARKET":250.28}
{"DT":"2001-08-04 11:21:00","STOCK":99.0946,"MARKET":250.2701}
{"DT":"2001-08-04 11:22:00","STOCK":99.07,"MARKET":250.15}
{"DT":"2001-08-04 11:23:00","STOCK":99.04,"MARKET":249.96}
{"DT":"2001-08-04 11:24:00","STOCK":99.05,"MARKET":250.065}
{"DT":"2001-08-04 11:25:00","STOCK":99.08,"MARKET":250.16}
{"DT":"2001-08-04 11:26:00","STOCK":99.05,"MARKET":250.0961}
{"DT":"2001-08-04 11:27:00","STOCK":99.06,"MARKET":250.11}
{"DT":"2001-08-04 11:28:00","STOCK":98.91,"MARKET":249.745}
{"DT":"2001-08-04 11:29:00","STOCK":98.84,"MARKET":249.49}
{"DT":"2001-08-04 11:30:00","STOCK":98.8316,"MARKET":249.52}
{"DT":"2001-08-04 11:31:00","STOCK":98.82,"MARKET":249.425}
{"DT":"2001-08-04 11:32:00","STOCK":98.685,"MARKET":249.33}
{"DT":"2001-08-04 11:33:00","STOCK":98.7299,"MARKET":249.455}
{"DT":"2001-08-04 11:34:00","STOCK":98.6555,"MARKET":249.45}
{"DT":"2001-08-04 11:35:00","STOCK":98.79,"MARKET":249.65}
{"DT":"2001-08-04 11:36:00","STOCK":98.729,"MARKET":249.35}
{"DT":"2001-08-04 11:37:00","STOCK":98.8401,"MARKET":249.38}
{"DT":"2001-08-04 11:38:00","STOCK":98.83,"MARKET":249.32}
{"DT":"2001-08-04 11:39:00","STOCK":98.71,"MARKET":249.07}
{"DT":"2001-08-04 11:40:00","STOCK":98.75,"MARKET":249.2233}
{"DT":"2001-08-04 11:41:00","STOCK":98.85,"MARKET":249.56}
{"DT":"2001-08-04 11:42:00","STOCK":99.0101,"MARKET":249.85}
{"DT":"2001-08-04 11:43:00","STOCK":98.926,"MARKET":249.8}
{"DT":"2001-08-04 11:44:00","STOCK":99.0033,"MARKET":249.95}
{"DT":"2001-08-04 11:45:00","STOCK":99.13,"MARKET":249.91}
{"DT":"2001-08-04 11:46:00","STOCK":99.1312,"MARKET":249.89}
{"DT":"2001-08-04 11:47:00","STOCK":99.0692,"MARKET":249.77}
{"DT":"2001-08-04 11:48:00","STOCK":99.1199,"MARKET":249.83}
{"DT":"2001-08-04 11:49:00","STOCK":98.9756,"MARKET":249.6399}
{"DT":"2001-08-04 11:50:00","STOCK":99.128,"MARKET":249.94}
{"DT":"2001-08-04 11:51:00","STOCK":98.88,"MARKET":249.4}
{"DT":"2001-08-04 11:52:00","STOCK":98.91,"MARKET":249.44}
{"DT":"2001-08-04 11:53:00","STOCK":98.9,"MARKET":249.31}
{"DT":"2001-08-04 11:54:00","STOCK":98.94,"MARKET":249.455}
{"DT":"2001-08-04 11:55:00","STOCK":98.81,"MARKET":249.17}
{"DT":"2001-08-04 11:56:00","STOCK":98.89,"MARKET":249.2989}
{"DT":"2001-08-04 11:57:00","STOCK":98.93,"MARKET":249.5301}
{"DT":"2001-08-04 11:58:00","STOCK":98.81,"MARKET":249.33}
{"DT":"2001-08-04 11:59:00","STOCK":98.69,"MARKET":249.01}
{"DT":"2001-08-04 12:00:00","STOCK":98.64,"MARKET":248.89}
{"DT":"2001-08-04 12:01:00","STOCK":98.5413,"MARKET":248.8549}
{"DT":"2001-08-04 12:02:00","STOCK":98.5361,"MARKET":248.9}
{"DT":"2001-08-04 12:03:00","STOCK":98.6557,"MARKET":249.07}
{"DT":"2001-08-04 12:04:00","STOCK":98.6701,"MARKET":249.09}
{"DT":"2001-08-04 12:05:00","STOCK":98.59,"MARKET":248.86}
{"DT":"2001-08-04 12:06:00","STOCK":98.71,"MARKET":249.0769}
{"DT":"2001-08-04 12:07:00","STOCK":98.54,"MARKET":248.75}
{"DT":"2001-08-04 12:08:00","STOCK":98.66,"MARKET":248.97}
{"DT":"2001-08-04 12:09:00","STOCK":98.66,"MARKET":248.96}
{"DT":"2001-08-04 12:10:00","STOCK":98.6732,"MARKET":248.99}
{"DT":"2001-08-04 12:11:00","STOCK":98.65,"MARKET":248.96}
{"DT":"2001-08-04 12:12:00","STOCK":98.67,"MARKET":248.96}
{"DT":"2001-08-04 12:13:00","STOCK":98.66,"MARKET":248.96}
{"DT":"2001-08-04 12:14:00","STOCK":98.71,"MARKET":249.03}
{"DT":"2001-08-04 12:15:00","STOCK":98.7795,"MARKET":249.11}
{"DT":"2001-08-04 12:16:00","STOCK":98.7467,"MARKET":249.07}
{"DT":"2001-08-04 12:17:00","STOCK":98.6899,"MARKET":248.9501}
{"DT":"2001-08-04 12:18:00","STOCK":98.7099,"MARKET":249}
{"DT":"2001-08-04 12:19:00","STOCK":98.6877,"MARKET":248.99}
{"DT":"2001-08-04 12:20:00","STOCK":98.62,"MARKET":248.98}
{"DT":"2001-08-04 12:21:00","STOCK":98.59,"MARKET":248.96}
{"DT":"2001-08-04 12:22:00","STOCK":98.6,"MARKET":248.96}
{"DT":"2001-08-04 12:23:00","STOCK":98.59,"MARKET":248.8}
{"DT":"2001-08-04 12:24:00","STOCK":98.57,"MARKET":248.81}
{"DT":"2001-08-04 12:25:00","STOCK":98.63,"MARKET":248.83}
{"DT":"2001-08-04 12:26:00","STOCK":98.6799,"MARKET":248.86}
{"DT":"2001-08-04 12:27:00","STOCK":98.66,"MARKET":248.89}
{"DT":"2001-08-04 12:28:00","STOCK":98.79,"MARKET":249}
{"DT":"2001-08-04 12:29:00","STOCK":98.75,"MARKET":249.02}
{"DT":"2001-08-04 12:30:00","STOCK":98.73,"MARKET":249}
{"DT":"2001-08-04 12:31:00","STOCK":98.76,"MARKET":249.08}
{"DT":"2001-08-04 12:32:00","STOCK":98.675,"MARKET":249.055}
{"DT":"2001-08-04 12:33:00","STOCK":98.62,"MARKET":248.97}
{"DT":"2001-08-04 12:34:00","STOCK":98.6701,"MARKET":249.15}
{"DT":"2001-08-04 12:35:00","STOCK":98.67,"MARKET":249.1}
{"DT":"2001-08-04 12:36:00","STOCK":98.7,"MARKET":249.14}
{"DT":"2001-08-04 12:37:00","STOCK":98.94,"MARKET":249.7}
{"DT":"2001-08-04 12:38:00","STOCK":98.98,"MARKET":249.73}
{"DT":"2001-08-04 12:39:00","STOCK":99.02,"MARKET":249.82}
{"DT":"2001-08-04 12:40:00","STOCK":99.05,"MARKET":249.88}
{"DT":"2001-08-04 12:41:00","STOCK":99.075,"MARKET":249.78}
{"DT":"2001-08-04 12:42:00","STOCK":99.13,"MARKET":249.9201}
{"DT":"2001-08-04 12:43:00","STOCK":99.03,"MARKET":249.76}
{"DT":"2001-08-04 12:44:00","STOCK":99.0836,"MARKET":249.78}
{"DT":"2001-08-04 12:45:00","STOCK":99.1,"MARKET":249.82}
{"DT":"2001-08-04 12:46:00","STOCK":99.18,"MARKET":250.12}
{"DT":"2001-08-04 12:47:00","STOCK":99.11,"MARKET":250.0423}
{"DT":"2001-08-04 12:48:00","STOCK":99.1132,"MARKET":249.915}
{"DT":"2001-08-04 12:49:00","STOCK":99.2097,"MARKET":249.83}
{"DT":"2001-08-04 12:50:00","STOCK":99.2039,"MARKET":249.82}
{"DT":"2001-08-04 12:51:00","STOCK":99.19,"MARKET":249.89}
{"DT":"2001-08-04 12:52:00","STOCK":99.14,"MARKET":249.85}
{"DT":"2001-08-04 12:53:00","STOCK":99.19,"MARKET":249.99}
{"DT":"2001-08-04 12:54:00","STOCK":99.17,"MARKET":249.92}
{"DT":"2001-08-04 12:55:00","STOCK":99.1769,"MARKET":249.87}
{"DT":"2001-08-04 12:56:00","STOCK":99.17,"MARKET":249.7367}
{"DT":"2001-08-04 12:57:00","STOCK":99.19,"MARKET":250.02}
{"DT":"2001-08-04 12:58:00","STOCK":99.265,"MARKET":250.23}
{"DT":"2001-08-04 12:59:00","STOCK":99.234,"MARKET":250.26}
{"DT":"2001-08-04 13:00:00","STOCK":99.23,"MARKET":250.16}
{"DT":"2001-08-04 13:01:00","STOCK":99.24,"MARKET":250.185}
{"DT":"2001-08-04 13:02:00","STOCK":99.3,"MARKET":250.43}
{"DT":"2001-08-04 13:03:00","STOCK":99.245,"MARKET":250.32}
{"DT":"2001-08-04 13:04:00","STOCK":99.2435,"MARKET":250.3144}
{"DT":"2001-08-04 13:05:00","STOCK":99.25,"MARKET":250.39}
{"DT":"2001-08-04 13:06:00","STOCK":99.42,"MARKET":250.87}
{"DT":"2001-08-04 13:07:00","STOCK":99.3699,"MARKET":250.71}
{"DT":"2001-08-04 13:08:00","STOCK":99.3769,"MARKET":250.78}
{"DT":"2001-08-04 13:09:00","STOCK":99.4199,"MARKET":250.8}
{"DT":"2001-08-04 13:10:00","STOCK":99.406,"MARKET":250.82}
{"DT":"2001-08-04 13:11:00","STOCK":99.41,"MARKET":250.64}
{"DT":"2001-08-04 13:12:00","STOCK":99.41,"MARKET":250.71}
{"DT":"2001-08-04 13:13:00","STOCK":99.37,"MARKET":250.62}
{"DT":"2001-08-04 13:14:00","STOCK":99.271,"MARKET":250.52}
{"DT":"2001-08-04 13:15:00","STOCK":99.2923,"MARKET":250.62}
{"DT":"2001-08-04 13:16:00","STOCK":99.3,"MARKET":250.6}
{"DT":"2001-08-04 13:17:00","STOCK":99.2905,"MARKET":250.61}
{"DT":"2001-08-04 13:18:00","STOCK":99.2335,"MARKET":250.41}
{"DT":"2001-08-04 13:19:00","STOCK":99.3,"MARKET":250.5}
{"DT":"2001-08-04 13:20:00","STOCK":99.405,"MARKET":250.72}
{"DT":"2001-08-04 13:21:00","STOCK":99.32,"MARKET":250.69}
{"DT":"2001-08-04 13:22:00","STOCK":99.303,"MARKET":250.65}
{"DT":"2001-08-04 13:23:00","STOCK":99.33,"MARKET":250.71}
{"DT":"2001-08-04 13:24:00","STOCK":99.38,"MARKET":250.86}
{"DT":"2001-08-04 13:25:00","STOCK":99.4,"MARKET":250.79}
{"DT":"2001-08-04 13:26:00","STOCK":99.38,"MARKET":250.6}
{"DT":"2001-08-04 13:27:00","STOCK":99.3988,"MARKET":250.77}
{"DT":"2001-08-04 13:28:00","STOCK":99.45,"MARKET":250.95}
{"DT":"2001-08-04 13:29:00","STOCK":99.4631,"MARKET":251}
{"DT":"2001-08-04 13:30:00","STOCK":99.42,"MARKET":250.81}
{"DT":"2001-08-04 13:31:00","STOCK":99.47,"MARKET":251.02}
{"DT":"2001-08-04 13:32:00","STOCK":99.4,"MARKET":250.91}
{"DT":"2001-08-04 13:33:00","STOCK":99.42,"MARKET":250.94}
{"DT":"2001-08-04 13:34:00","STOCK":99.44,"MARKET":251.0973}
{"DT":"2001-08-04 13:35:00","STOCK":99.4835,"MARKET":250.98}
{"DT":"2001-08-04 13:36:00","STOCK":99.34,"MARKET":250.7}
{"DT":"2001-08-04 13:37:00","STOCK":99.3261,"MARKET":250.62}
{"DT":"2001-08-04 13:38:00","STOCK":99.31,"MARKET":250.55}
{"DT":"2001-08-04 13:39:00","STOCK":99.3601,"MARKET":250.6}
{"DT":"2001-08-04 13:40:00","STOCK":99.42,"MARKET":250.65}
{"DT":"2001-08-04 13:41:00","STOCK":99.355,"MARKET":250.53}
{"DT":"2001-08-04 13:42:00","STOCK":99.4,"MARKET":250.64}
{"DT":"2001-08-04 13:43:00","STOCK":99.33,"MARKET":250.7}
{"DT":"2001-08-04 13:44:00","STOCK":99.27,"MARKET":250.65}
{"DT":"2001-08-04 13:45:00","STOCK":99.2852,"MARKET":250.63}
{"DT":"2001-08-04 13:46:00","STOCK":99.3199,"MARKET":250.73}
{"DT":"2001-08-04 13:47:00","STOCK":99.37,"MARKET":250.82}
{"DT":"2001-08-04 13:48:00","STOCK":99.41,"MARKET":250.8081}
{"DT":"2001-08-04 13:49:00","STOCK":99.5257,"MARKET":250.98}
{"DT":"2001-08-04 13:50:00","STOCK":99.47,"MARKET":250.825}
{"DT":"2001-08-04 13:51:00","STOCK":99.44,"MARKET":250.77}
{"DT":"2001-08-04 13:52:00","STOCK":99.455,"MARKET":250.768}
{"DT":"2001-08-04 13:53:00","STOCK":99.5146,"MARKET":250.88}
{"DT":"2001-08-04 13:54:00","STOCK":99.51,"MARKET":250.845}
{"DT":"2001-08-04 13:55:00","STOCK":99.51,"MARKET":250.74}
{"DT":"2001-08-04 13:56:00","STOCK":99.56,"MARKET":250.7915}
{"DT":"2001-08-04 13:57:00","STOCK":99.56,"MARKET":250.82}
{"DT":"2001-08-04 13:58:00","STOCK":99.605,"MARKET":250.99}
{"DT":"2001-08-04 13:59:00","STOCK":99.62,"MARKET":250.911}
{"DT":"2001-08-04 14:00:00","STOCK":99.75,"MARKET":251.16}
{"DT":"2001-08-04 14:01:00","STOCK":99.57,"MARKET":250.83}
{"DT":"2001-08-04 14:02:00","STOCK":99.49,"MARKET":250.56}
{"DT":"2001-08-04 14:03:00","STOCK":99.515,"MARKET":250.66}
{"DT":"2001-08-04 14:04:00","STOCK":99.55,"MARKET":250.775}
{"DT":"2001-08-04 14:05:00","STOCK":99.61,"MARKET":250.85}
{"DT":"2001-08-04 14:06:00","STOCK":99.55,"MARKET":250.66}
{"DT":"2001-08-04 14:07:00","STOCK":99.56,"MARKET":250.65}
{"DT":"2001-08-04 14:08:00","STOCK":99.35,"MARKET":250.18}
{"DT":"2001-08-04 14:09:00","STOCK":99.29,"MARKET":250.07}
{"DT":"2001-08-04 14:10:00","STOCK":99.31,"MARKET":250.19}
{"DT":"2001-08-04 14:11:00","STOCK":99.22,"MARKET":249.89}
{"DT":"2001-08-04 14:12:00","STOCK":99.1801,"MARKET":249.82}
{"DT":"2001-08-04 14:13:00","STOCK":99.14,"MARKET":249.88}
{"DT":"2001-08-04 14:14:00","STOCK":99.1517,"MARKET":249.82}
{"DT":"2001-08-04 14:15:00","STOCK":99.14,"MARKET":249.92}
{"DT":"2001-08-04 14:16:00","STOCK":99.1356,"MARKET":249.925}
{"DT":"2001-08-04 14:17:00","STOCK":99.165,"MARKET":250.08}
{"DT":"2001-08-04 14:18:00","STOCK":99.2734,"MARKET":250.22}
{"DT":"2001-08-04 14:19:00","STOCK":99.2543,"MARKET":250.19}
{"DT":"2001-08-04 14:20:00","STOCK":99.2568,"MARKET":250.1}
{"DT":"2001-08-04 14:21:00","STOCK":99.282,"MARKET":250.07}
{"DT":"2001-08-04 14:22:00","STOCK":99.29,"MARKET":250.18}
{"DT":"2001-08-04 14:23:00","STOCK":99.3731,"MARKET":250.305}
{"DT":"2001-08-04 14:24:00","STOCK":99.4573,"MARKET":250.53}
{"DT":"2001-08-04 14:25:00","STOCK":99.3999,"MARKET":250.4202}
{"DT":"2001-08-04 14:26:00","STOCK":99.4,"MARKET":250.51}
{"DT":"2001-08-04 14:27:00","STOCK":99.386,"MARKET":250.47}
{"DT":"2001-08-04 14:28:00","STOCK":99.3511,"MARKET":250.35}
{"DT":"2001-08-04 14:29:00","STOCK":99.39,"MARKET":250.2261}
{"DT":"2001-08-04 14:30:00","STOCK":99.34,"MARKET":250.2301}
{"DT":"2001-08-04 14:31:00","STOCK":99.44,"MARKET":250.51}
{"DT":"2001-08-04 14:32:00","STOCK":99.51,"MARKET":250.75}
{"DT":"2001-08-04 14:33:00","STOCK":99.53,"MARKET":250.81}
{"DT":"2001-08-04 14:34:00","STOCK":99.5768,"MARKET":250.88}
{"DT":"2001-08-04 14:35:00","STOCK":99.52,"MARKET":250.68}
{"DT":"2001-08-04 14:36:00","STOCK":99.4701,"MARKET":250.64}
{"DT":"2001-08-04 14:37:00","STOCK":99.43,"MARKET":250.63}
{"DT":"2001-08-04 14:38:00","STOCK":99.42,"MARKET":250.63}
{"DT":"2001-08-04 14:39:00","STOCK":99.49,"MARKET":250.67}
{"DT":"2001-08-04 14:40:00","STOCK":99.4405,"MARKET":250.605}
{"DT":"2001-08-04 14:41:00","STOCK":99.42,"MARKET":250.53}
{"DT":"2001-08-04 14:42:00","STOCK":99.27,"MARKET":250.2215}
{"DT":"2001-08-04 14:43:00","STOCK":99.26,"MARKET":250.08}
{"DT":"2001-08-04 14:44:00","STOCK":99.31,"MARKET":250.21}
{"DT":"2001-08-04 14:45:00","STOCK":99.3,"MARKET":250.2699}
{"DT":"2001-08-04 14:46:00","STOCK":99.275,"MARKET":250.2579}
{"DT":"2001-08-04 14:47:00","STOCK":99.2685,"MARKET":250.25}
{"DT":"2001-08-04 14:48:00","STOCK":99.31,"MARKET":250.38}
{"DT":"2001-08-04 14:49:00","STOCK":99.4,"MARKET":250.49}
{"DT":"2001-08-04 14:50:00","STOCK":99.4567,"MARKET":250.6045}
{"DT":"2001-08-04 14:51:00","STOCK":99.45,"MARKET":250.5732}
{"DT":"2001-08-04 14:52:00","STOCK":99.365,"MARKET":250.44}
{"DT":"2001-08-04 14:53:00","STOCK":99.36,"MARKET":250.37}
{"DT":"2001-08-04 14:54:00","STOCK":99.32,"MARKET":250.4}
{"DT":"2001-08-04 14:55:00","STOCK":99.27,"MARKET":250.247}
{"DT":"2001-08-04 14:56:00","STOCK":99.2923,"MARKET":250.2}
{"DT":"2001-08-04 14:57:00","STOCK":99.33,"MARKET":250.2677}
{"DT":"2001-08-04 14:58:00","STOCK":99.31,"MARKET":250.21}
{"DT":"2001-08-04 14:59:00","STOCK":99.21,"MARKET":250.0214}
{"DT":"2001-08-04 15:00:00","STOCK":99.1437,"MARKET":249.85}
{"DT":"2001-08-04 15:01:00","STOCK":99.11,"MARKET":249.72}
{"DT":"2001-08-04 15:02:00","STOCK":99.22,"MARKET":250.09}
{"DT":"2001-08-04 15:03:00","STOCK":99.23,"MARKET":250.16}
{"DT":"2001-08-04 15:04:00","STOCK":99.12,"MARKET":249.91}
{"DT":"2001-08-04 15:05:00","STOCK":99.0258,"MARKET":249.69}
{"DT":"2001-08-04 15:06:00","STOCK":98.95,"MARKET":249.59}
{"DT":"2001-08-04 15:07:00","STOCK":98.9779,"MARKET":249.585}
{"DT":"2001-08-04 15:08:00","STOCK":98.9636,"MARKET":249.63}
{"DT":"2001-08-04 15:09:00","STOCK":98.91,"MARKET":249.32}
{"DT":"2001-08-04 15:10:00","STOCK":98.8724,"MARKET":249.37}
{"DT":"2001-08-04 15:11:00","STOCK":98.91,"MARKET":249.315}
{"DT":"2001-08-04 15:12:00","STOCK":98.84,"MARKET":249.19}
{"DT":"2001-08-04 15:13:00","STOCK":98.86,"MARKET":249.29}
{"DT":"2001-08-04 15:14:00","STOCK":98.97,"MARKET":249.56}
{"DT":"2001-08-04 15:15:00","STOCK":98.99,"MARKET":249.61}
{"DT":"2001-08-04 15:16:00","STOCK":98.93,"MARKET":249.43}
{"DT":"2001-08-04 15:17:00","STOCK":98.9199,"MARKET":249.33}
{"DT":"2001-08-04 15:18:00","STOCK":98.96,"MARKET":249.38}
{"DT":"2001-08-04 15:19:00","STOCK":98.93,"MARKET":249.25}
{"DT":"2001-08-04 15:20:00","STOCK":98.8758,"MARKET":249.06}
{"DT":"2001-08-04 15:21:00","STOCK":98.95,"MARKET":249.33}
{"DT":"2001-08-04 15:22:00","STOCK":98.89,"MARKET":249.14}
{"DT":"2001-08-04 15:23:00","STOCK":98.928,"MARKET":249.239}
{"DT":"2001-08-04 15:24:00","STOCK":98.96,"MARKET":249.21}
{"DT":"2001-08-04 15:25:00","STOCK":99.0885,"MARKET":249.48}
{"DT":"2001-08-04 15:26:00","STOCK":99.14,"MARKET":249.465}
{"DT":"2001-08-04 15:27:00","STOCK":99.16,"MARKET":249.72}
{"DT":"2001-08-04 15:28:00","STOCK":99.08,"MARKET":249.44}
{"DT":"2001-08-04 15:29:00","STOCK":98.97,"MARKET":249.18}
{"DT":"2001-08-04 15:30:00","STOCK":99.0699,"MARKET":249.31}
{"DT":"2001-08-04 15:31:00","STOCK":98.92,"MARKET":249.02}
{"DT":"2001-08-04 15:32:00","STOCK":98.9,"MARKET":248.905}
{"DT":"2001-08-04 15:33:00","STOCK":99,"MARKET":249.01}
{"DT":"2001-08-04 15:34:00","STOCK":99.05,"MARKET":249.09}
{"DT":"2001-08-04 15:35:00","STOCK":99.02,"MARKET":248.89}
{"DT":"2001-08-04 15:36:00","STOCK":99.1265,"MARKET":249.07}
{"DT":"2001-08-04 15:37:00","STOCK":99.09,"MARKET":249.03}
{"DT":"2001-08-04 15:38:00","STOCK":99.26,"MARKET":249.35}
{"DT":"2001-08-04 15:39:00","STOCK":99.19,"MARKET":249.115}
{"DT":"2001-08-04 15:40:00","STOCK":99.12,"MARKET":248.8}
{"DT":"2001-08-04 15:41:00","STOCK":99.12,"MARKET":248.83}
{"DT":"2001-08-04 15:42:00","STOCK":99.09,"MARKET":248.98}
{"DT":"2001-08-04 15:43:00","STOCK":99.11,"MARKET":249.04}
{"DT":"2001-08-04 15:44:00","STOCK":99.155,"MARKET":249.2}
{"DT":"2001-08-04 15:45:00","STOCK":98.97,"MARKET":248.8}
{"DT":"2001-08-04 15:46:00","STOCK":99.18,"MARKET":249.3}
{"DT":"2001-08-04 15:47:00","STOCK":99.22,"MARKET":249.375}
{"DT":"2001-08-04 15:48:00","STOCK":99.18,"MARKET":249.26}
{"DT":"2001-08-04 15:49:00","STOCK":99.145,"MARKET":249.2199}
{"DT":"2001-08-04 15:50:00","STOCK":99.1113,"MARKET":249.14}
{"DT":"2001-08-04 15:51:00","STOCK":99.075,"MARKET":249.2299}
{"DT":"2001-08-04 15:52:00","STOCK":99.15,"MARKET":249.4}
{"DT":"2001-08-04 15:53:00","STOCK":99.17,"MARKET":249.4973}
{"DT":"2001-08-04 15:54:00","STOCK":99.18,"MARKET":249.68}
{"DT":"2001-08-04 15:55:00","STOCK":99.121,"MARKET":249.52}
{"DT":"2001-08-04 15:56:00","STOCK":99.295,"MARKET":249.98}
{"DT":"2001-08-04 15:57:00","STOCK":99.23,"MARKET":249.99}
{"DT":"2001-08-04 15:58:00","STOCK":99.25,"MARKET":250.0699}
{"DT":"2001-08-04 15:59:00","STOCK":99.1999,"MARKET":249.891}
{"DT":"2001-08-04 16:00:00","STOCK":99.33,"MARKET":250.26}
{"DT":"2001-08-05 09:30:00","STOCK":98.5,"MARKET":248.23}
{"DT":"2001-08-05 09:31:00","STOCK":98.44,"MARKET":248.41}
{"DT":"2001-08-05 09:32:00","STOCK":98.4698,"MARKET":248.485}
{"DT":"2001-08-05 09:33:00","STOCK":98.3278,"MARKET":248.31}
{"DT":"2001-08-05 09:34:00","STOCK":98.26,"MARKET":248.19}
{"DT":"2001-08-05 09:35:00","STOCK":98.03,"MARKET":248.1}
{"DT":"2001-08-05 09:36:00","STOCK":97.9582,"MARKET":247.9254}
{"DT":"2001-08-05 09:37:00","STOCK":97.55,"MARKET":247.645}
{"DT":"2001-08-05 09:38:00","STOCK":97.65,"MARKET":247.541}
{"DT":"2001-08-05 09:39:00","STOCK":97.82,"MARKET":247.84}
{"DT":"2001-08-05 09:40:00","STOCK":97.7,"MARKET":247.4399}
{"DT":"2001-08-05 09:41:00","STOCK":97.75,"MARKET":247.73}
{"DT":"2001-08-05 09:42:00","STOCK":97.84,"MARKET":247.81}
{"DT":"2001-08-05 09:43:00","STOCK":98,"MARKET":248.07}
{"DT":"2001-08-05 09:44:00","STOCK":97.9467,"MARKET":247.85}
{"DT":"2001-08-05 09:45:00","STOCK":97.91,"MARKET":247.8}
{"DT":"2001-08-05 09:46:00","STOCK":97.69,"MARKET":247.4574}
{"DT":"2001-08-05 09:47:00","STOCK":97.83,"MARKET":247.41}
{"DT":"2001-08-05 09:48:00","STOCK":97.89,"MARKET":247.42}
{"DT":"2001-08-05 09:49:00","STOCK":97.84,"MARKET":247.2889}
{"DT":"2001-08-05 09:50:00","STOCK":97.72,"MARKET":247.09}
{"DT":"2001-08-05 09:51:00","STOCK":97.83,"MARKET":247.16}
{"DT":"2001-08-05 09:52:00","STOCK":97.7,"MARKET":246.93}
{"DT":"2001-08-05 09:53:00","STOCK":97.81,"MARKET":246.92}
{"DT":"2001-08-05 09:54:00","STOCK":97.9081,"MARKET":246.9}
{"DT":"2001-08-05 09:55:00","STOCK":98.13,"MARKET":247.15}
{"DT":"2001-08-05 09:56:00","STOCK":98.14,"MARKET":247.1409}
{"DT":"2001-08-05 09:57:00","STOCK":98.39,"MARKET":247.36}
{"DT":"2001-08-05 09:58:00","STOCK":98.33,"MARKET":247.21}
{"DT":"2001-08-05 09:59:00","STOCK":98.3122,"MARKET":247.23}
{"DT":"2001-08-05 10:00:00","STOCK":98.1983,"MARKET":247.25}
{"DT":"2001-08-05 10:01:00","STOCK":97.775,"MARKET":246.47}
{"DT":"2001-08-05 10:02:00","STOCK":97.82,"MARKET":246.53}
{"DT":"2001-08-05 10:03:00","STOCK":97.73,"MARKET":246.1438}
{"DT":"2001-08-05 10:04:00","STOCK":97.72,"MARKET":246.25}
{"DT":"2001-08-05 10:05:00","STOCK":97.68,"MARKET":246.12}
{"DT":"2001-08-05 10:06:00","STOCK":97.78,"MARKET":246.1385}
{"DT":"2001-08-05 10:07:00","STOCK":97.7504,"MARKET":246.1845}
{"DT":"2001-08-05 10:08:00","STOCK":97.71,"MARKET":246}
{"DT":"2001-08-05 10:09:00","STOCK":97.64,"MARKET":245.91}
{"DT":"2001-08-05 10:10:00","STOCK":97.533,"MARKET":245.64}
{"DT":"2001-08-05 10:11:00","STOCK":97.43,"MARKET":245.5835}
{"DT":"2001-08-05 10:12:00","STOCK":97.39,"MARKET":245.62}
{"DT":"2001-08-05 10:13:00","STOCK":97.33,"MARKET":245.42}
{"DT":"2001-08-05 10:14:00","STOCK":97.27,"MARKET":245.2}
{"DT":"2001-08-05 10:15:00","STOCK":97.2601,"MARKET":245.1469}
{"DT":"2001-08-05 10:16:00","STOCK":97.2664,"MARKET":244.9801}
{"DT":"2001-08-05 10:17:00","STOCK":97.14,"MARKET":244.825}
{"DT":"2001-08-05 10:18:00","STOCK":97.28,"MARKET":245.1}
{"DT":"2001-08-05 10:19:00","STOCK":97.22,"MARKET":245.19}
{"DT":"2001-08-05 10:20:00","STOCK":97.225,"MARKET":245.48}
{"DT":"2001-08-05 10:21:00","STOCK":97.285,"MARKET":245.4299}
{"DT":"2001-08-05 10:22:00","STOCK":97.36,"MARKET":245.5}
{"DT":"2001-08-05 10:23:00","STOCK":97.23,"MARKET":245.53}
{"DT":"2001-08-05 10:24:00","STOCK":97.3,"MARKET":245.69}
{"DT":"2001-08-05 10:25:00","STOCK":97.38,"MARKET":245.75}
{"DT":"2001-08-05 10:26:00","STOCK":97.37,"MARKET":245.545}
{"DT":"2001-08-05 10:27:00","STOCK":97.42,"MARKET":245.88}
{"DT":"2001-08-05 10:28:00","STOCK":97.47,"MARKET":245.75}
{"DT":"2001-08-05 10:29:00","STOCK":97.43,"MARKET":245.72}
{"DT":"2001-08-05 10:30:00","STOCK":97.36,"MARKET":245.6599}
{"DT":"2001-08-05 10:31:00","STOCK":97.22,"MARKET":245.32}
{"DT":"2001-08-05 10:32:00","STOCK":97.0477,"MARKET":245.15}
{"DT":"2001-08-05 10:33:00","STOCK":96.96,"MARKET":245.08}
{"DT":"2001-08-05 10:34:00","STOCK":96.91,"MARKET":245.03}
{"DT":"2001-08-05 10:35:00","STOCK":96.98,"MARKET":245.11}
{"DT":"2001-08-05 10:36:00","STOCK":96.97,"MARKET":245.0237}
{"DT":"2001-08-05 10:37:00","STOCK":96.8998,"MARKET":244.82}
{"DT":"2001-08-05 10:38:00","STOCK":96.7933,"MARKET":244.5199}
{"DT":"2001-08-05 10:39:00","STOCK":96.74,"MARKET":244.23}
{"DT":"2001-08-05 10:40:00","STOCK":96.9649,"MARKET":244.505}
{"DT":"2001-08-05 10:41:00","STOCK":97.05,"MARKET":244.47}
{"DT":"2001-08-05 10:42:00","STOCK":97.052,"MARKET":244.55}
{"DT":"2001-08-05 10:43:00","STOCK":97.0355,"MARKET":244.62}
{"DT":"2001-08-05 10:44:00","STOCK":96.92,"MARKET":244.2906}
{"DT":"2001-08-05 10:45:00","STOCK":96.86,"MARKET":244.24}
{"DT":"2001-08-05 10:46:00","STOCK":97.02,"MARKET":244.44}
{"DT":"2001-08-05 10:47:00","STOCK":97.05,"MARKET":244.779}
{"DT":"2001-08-05 10:48:00","STOCK":97.02,"MARKET":244.7099}
{"DT":"2001-08-05 10:49:00","STOCK":96.93,"MARKET":244.568}
{"DT":"2001-08-05 10:50:00","STOCK":96.859,"MARKET":244.387}
{"DT":"2001-08-05 10:51:00","STOCK":96.97,"MARKET":244.6701}
{"DT":"2001-08-05 10:52:00","STOCK":97.0138,"MARKET":244.93}
{"DT":"2001-08-05 10:53:00","STOCK":96.99,"MARKET":244.87}
{"DT":"2001-08-05 10:54:00","STOCK":96.85,"MARKET":244.58}
{"DT":"2001-08-05 10:55:00","STOCK":96.88,"MARKET":244.71}
{"DT":"2001-08-05 10:56:00","STOCK":96.89,"MARKET":244.8755}
{"DT":"2001-08-05 10:57:00","STOCK":97.03,"MARKET":245.26}
{"DT":"2001-08-05 10:58:00","STOCK":97.15,"MARKET":245.304}
{"DT":"2001-08-05 10:59:00","STOCK":97.23,"MARKET":245.21}
{"DT":"2001-08-05 11:00:00","STOCK":97.2799,"MARKET":245.35}
{"DT":"2001-08-05 11:01:00","STOCK":97.36,"MARKET":245.49}
{"DT":"2001-08-05 11:02:00","STOCK":97.27,"MARKET":245.31}
{"DT":"2001-08-05 11:03:00","STOCK":97.343,"MARKET":245.47}
{"DT":"2001-08-05 11:04:00","STOCK":97.3801,"MARKET":245.62}
{"DT":"2001-08-05 11:05:00","STOCK":97.33,"MARKET":245.59}
{"DT":"2001-08-05 11:06:00","STOCK":97.24,"MARKET":245.33}
{"DT":"2001-08-05 11:07:00","STOCK":97.2784,"MARKET":245.41}
{"DT":"2001-08-05 11:08:00","STOCK":97.19,"MARKET":245.26}
{"DT":"2001-08-05 11:09:00","STOCK":97.18,"MARKET":245.21}
{"DT":"2001-08-05 11:10:00","STOCK":97.1979,"MARKET":245.12}
{"DT":"2001-08-05 11:11:00","STOCK":97.375,"MARKET":245.58}
{"DT":"2001-08-05 11:12:00","STOCK":97.5,"MARKET":246.1}
{"DT":"2001-08-05 11:13:00","STOCK":97.54,"MARKET":245.98}
{"DT":"2001-08-05 11:14:00","STOCK":97.54,"MARKET":246.02}
{"DT":"2001-08-05 11:15:00","STOCK":97.46,"MARKET":245.975}
{"DT":"2001-08-05 11:16:00","STOCK":97.585,"MARKET":246.15}
{"DT":"2001-08-05 11:17:00","STOCK":97.55,"MARKET":246.15}
{"DT":"2001-08-05 11:18:00","STOCK":97.56,"MARKET":246.17}
{"DT":"2001-08-05 11:19:00","STOCK":97.5,"MARKET":246.04}
{"DT":"2001-08-05 11:20:00","STOCK":97.5199,"MARKET":245.97}
{"DT":"2001-08-05 11:21:00","STOCK":97.64,"MARKET":246.38}
{"DT":"2001-08-05 11:22:00","STOCK":97.6,"MARKET":246.28}
{"DT":"2001-08-05 11:23:00","STOCK":97.64,"MARKET":246.53}
{"DT":"2001-08-05 11:24:00","STOCK":97.6684,"MARKET":246.36}
{"DT":"2001-08-05 11:25:00","STOCK":97.4765,"MARKET":246.19}
{"DT":"2001-08-05 11:26:00","STOCK":97.41,"MARKET":245.93}
{"DT":"2001-08-05 11:27:00","STOCK":97.4077,"MARKET":245.83}
{"DT":"2001-08-05 11:28:00","STOCK":97.36,"MARKET":245.79}
{"DT":"2001-08-05 11:29:00","STOCK":97.41,"MARKET":245.94}
{"DT":"2001-08-05 11:30:00","STOCK":97.34,"MARKET":245.69}
{"DT":"2001-08-05 11:31:00","STOCK":97.44,"MARKET":245.885}
{"DT":"2001-08-05 11:32:00","STOCK":97.43,"MARKET":245.87}
{"DT":"2001-08-05 11:33:00","STOCK":97.24,"MARKET":245.46}
{"DT":"2001-08-05 11:34:00","STOCK":97.35,"MARKET":245.8}
{"DT":"2001-08-05 11:35:00","STOCK":97.36,"MARKET":245.705}
{"DT":"2001-08-05 11:36:00","STOCK":97.549,"MARKET":246.3}
{"DT":"2001-08-05 11:37:00","STOCK":97.6598,"MARKET":246.5668}
{"DT":"2001-08-05 11:38:00","STOCK":97.78,"MARKET":246.97}
{"DT":"2001-08-05 11:39:00","STOCK":97.83,"MARKET":247.15}
{"DT":"2001-08-05 11:40:00","STOCK":97.84,"MARKET":247.19}
{"DT":"2001-08-05 11:41:00","STOCK":97.84,"MARKET":247.29}
{"DT":"2001-08-05 11:42:00","STOCK":98,"MARKET":247.59}
{"DT":"2001-08-05 11:43:00","STOCK":98.0621,"MARKET":247.71}
{"DT":"2001-08-05 11:44:00","STOCK":98.14,"MARKET":247.97}
{"DT":"2001-08-05 11:45:00","STOCK":98.1,"MARKET":247.76}
{"DT":"2001-08-05 11:46:00","STOCK":98.02,"MARKET":247.59}
{"DT":"2001-08-05 11:47:00","STOCK":98.0801,"MARKET":247.86}
{"DT":"2001-08-05 11:48:00","STOCK":98.17,"MARKET":247.93}
{"DT":"2001-08-05 11:49:00","STOCK":98.09,"MARKET":247.8382}
{"DT":"2001-08-05 11:50:00","STOCK":97.9933,"MARKET":247.68}
{"DT":"2001-08-05 11:51:00","STOCK":98.04,"MARKET":247.75}
{"DT":"2001-08-05 11:52:00","STOCK":97.9,"MARKET":247.43}
{"DT":"2001-08-05 11:53:00","STOCK":97.91,"MARKET":247.3425}
{"DT":"2001-08-05 11:54:00","STOCK":97.81,"MARKET":247.2}
{"DT":"2001-08-05 11:55:00","STOCK":97.809,"MARKET":247.24}
{"DT":"2001-08-05 11:56:00","STOCK":97.8655,"MARKET":247.24}
{"DT":"2001-08-05 11:57:00","STOCK":97.934,"MARKET":247.28}
{"DT":"2001-08-05 11:58:00","STOCK":97.83,"MARKET":247.08}
{"DT":"2001-08-05 11:59:00","STOCK":97.73,"MARKET":246.95}
{"DT":"2001-08-05 12:00:00","STOCK":97.78,"MARKET":247.11}
{"DT":"2001-08-05 12:01:00","STOCK":97.65,"MARKET":246.91}
{"DT":"2001-08-05 12:02:00","STOCK":97.69,"MARKET":247.1}
{"DT":"2001-08-05 12:03:00","STOCK":97.6,"MARKET":246.79}
{"DT":"2001-08-05 12:04:00","STOCK":97.58,"MARKET":246.75}
{"DT":"2001-08-05 12:05:00","STOCK":97.645,"MARKET":246.72}
{"DT":"2001-08-05 12:06:00","STOCK":97.66,"MARKET":246.5431}
{"DT":"2001-08-05 12:07:00","STOCK":97.69,"MARKET":246.56}
{"DT":"2001-08-05 12:08:00","STOCK":97.65,"MARKET":246.5}
{"DT":"2001-08-05 12:09:00","STOCK":97.69,"MARKET":246.6}
{"DT":"2001-08-05 12:10:00","STOCK":97.62,"MARKET":246.56}
{"DT":"2001-08-05 12:11:00","STOCK":97.6201,"MARKET":246.51}
{"DT":"2001-08-05 12:12:00","STOCK":97.88,"MARKET":247.02}
{"DT":"2001-08-05 12:13:00","STOCK":97.96,"MARKET":247.21}
{"DT":"2001-08-05 12:14:00","STOCK":97.97,"MARKET":247.1}
{"DT":"2001-08-05 12:15:00","STOCK":97.93,"MARKET":247.02}
{"DT":"2001-08-05 12:16:00","STOCK":97.98,"MARKET":247.07}
{"DT":"2001-08-05 12:17:00","STOCK":97.854,"MARKET":246.64}
{"DT":"2001-08-05 12:18:00","STOCK":97.8,"MARKET":246.515}
{"DT":"2001-08-05 12:19:00","STOCK":97.71,"MARKET":246.38}
{"DT":"2001-08-05 12:20:00","STOCK":97.81,"MARKET":246.59}
{"DT":"2001-08-05 12:21:00","STOCK":97.92,"MARKET":246.64}
{"DT":"2001-08-05 12:22:00","STOCK":97.93,"MARKET":246.59}
{"DT":"2001-08-05 12:23:00","STOCK":97.98,"MARKET":246.775}
{"DT":"2001-08-05 12:24:00","STOCK":98.04,"MARKET":246.98}
{"DT":"2001-08-05 12:25:00","STOCK":98.083,"MARKET":246.91}
{"DT":"2001-08-05 12:26:00","STOCK":98.0279,"MARKET":246.64}
{"DT":"2001-08-05 12:27:00","STOCK":98.01,"MARKET":246.58}
{"DT":"2001-08-05 12:28:00","STOCK":97.9356,"MARKET":246.52}
{"DT":"2001-08-05 12:29:00","STOCK":97.95,"MARKET":246.7}
{"DT":"2001-08-05 12:30:00","STOCK":97.92,"MARKET":246.61}
{"DT":"2001-08-05 12:31:00","STOCK":98.1,"MARKET":246.99}
{"DT":"2001-08-05 12:32:00","STOCK":98.04,"MARKET":246.7558}
{"DT":"2001-08-05 12:33:00","STOCK":98.0699,"MARKET":246.91}
{"DT":"2001-08-05 12:34:00","STOCK":97.98,"MARKET":246.71}
{"DT":"2001-08-05 12:35:00","STOCK":98.11,"MARKET":247.02}
{"DT":"2001-08-05 12:36:00","STOCK":98.0299,"MARKET":246.71}
{"DT":"2001-08-05 12:37:00","STOCK":97.98,"MARKET":246.5199}
{"DT":"2001-08-05 12:38:00","STOCK":97.86,"MARKET":246.25}
{"DT":"2001-08-05 12:39:00","STOCK":97.81,"MARKET":246.1111}
{"DT":"2001-08-05 12:40:00","STOCK":97.84,"MARKET":246.32}
{"DT":"2001-08-05 12:41:00","STOCK":97.86,"MARKET":246.44}
{"DT":"2001-08-05 12:42:00","STOCK":97.93,"MARKET":246.4915}
{"DT":"2001-08-05 12:43:00","STOCK":97.85,"MARKET":246.34}
{"DT":"2001-08-05 12:44:00","STOCK":97.84,"MARKET":246.26}
{"DT":"2001-08-05 12:45:00","STOCK":97.9065,"MARKET":246.3699}
{"DT":"2001-08-05 12:46:00","STOCK":97.97,"MARKET":246.46}
{"DT":"2001-08-05 12:47:00","STOCK":98.0381,"MARKET":246.7301}
{"DT":"2001-08-05 12:48:00","STOCK":98.05,"MARKET":246.8}
{"DT":"2001-08-05 12:49:00","STOCK":97.97,"MARKET":246.7201}
{"DT":"2001-08-05 12:50:00","STOCK":98.04,"MARKET":246.7}
{"DT":"2001-08-05 12:51:00","STOCK":98.06,"MARKET":246.73}
{"DT":"2001-08-05 12:52:00","STOCK":98.23,"MARKET":247.02}
{"DT":"2001-08-05 12:53:00","STOCK":98.23,"MARKET":247.01}
{"DT":"2001-08-05 12:54:00","STOCK":98.2712,"MARKET":247.015}
{"DT":"2001-08-05 12:55:00","STOCK":98.2715,"MARKET":247.1}
{"DT":"2001-08-05 12:56:00","STOCK":98.29,"MARKET":246.95}
{"DT":"2001-08-05 12:57:00","STOCK":98.31,"MARKET":246.91}
{"DT":"2001-08-05 12:58:00","STOCK":98.36,"MARKET":247.06}
{"DT":"2001-08-05 12:59:00","STOCK":98.3399,"MARKET":247.03}
{"DT":"2001-08-05 13:00:00","STOCK":98.37,"MARKET":247.04}
{"DT":"2001-08-05 13:01:00","STOCK":98.319,"MARKET":246.79}
{"DT":"2001-08-05 13:02:00","STOCK":98.335,"MARKET":246.875}
{"DT":"2001-08-05 13:03:00","STOCK":98.31,"MARKET":246.81}
{"DT":"2001-08-05 13:04:00","STOCK":98.145,"MARKET":246.47}
{"DT":"2001-08-05 13:05:00","STOCK":98.15,"MARKET":246.41}
{"DT":"2001-08-05 13:06:00","STOCK":98.16,"MARKET":246.485}
{"DT":"2001-08-05 13:07:00","STOCK":97.986,"MARKET":246.07}
{"DT":"2001-08-05 13:08:00","STOCK":97.99,"MARKET":246.18}
{"DT":"2001-08-05 13:09:00","STOCK":97.964,"MARKET":246.08}
{"DT":"2001-08-05 13:10:00","STOCK":98,"MARKET":246.1478}
{"DT":"2001-08-05 13:11:00","STOCK":98.0162,"MARKET":246.17}
{"DT":"2001-08-05 13:12:00","STOCK":98.06,"MARKET":246.27}
{"DT":"2001-08-05 13:13:00","STOCK":98.09,"MARKET":246.32}
{"DT":"2001-08-05 13:14:00","STOCK":98.0909,"MARKET":246.28}
{"DT":"2001-08-05 13:15:00","STOCK":98.16,"MARKET":246.28}
{"DT":"2001-08-05 13:16:00","STOCK":97.83,"MARKET":245.6}
{"DT":"2001-08-05 13:17:00","STOCK":97.79,"MARKET":245.56}
{"DT":"2001-08-05 13:18:00","STOCK":97.6,"MARKET":245.0961}
{"DT":"2001-08-05 13:19:00","STOCK":97.61,"MARKET":245.08}
{"DT":"2001-08-05 13:20:00","STOCK":97.6,"MARKET":245.08}
{"DT":"2001-08-05 13:21:00","STOCK":97.7,"MARKET":245.28}
{"DT":"2001-08-05 13:22:00","STOCK":97.71,"MARKET":245.4352}
{"DT":"2001-08-05 13:23:00","STOCK":97.6468,"MARKET":245.38}
{"DT":"2001-08-05 13:24:00","STOCK":97.78,"MARKET":245.6}
{"DT":"2001-08-05 13:25:00","STOCK":97.75,"MARKET":245.54}
{"DT":"2001-08-05 13:26:00","STOCK":97.88,"MARKET":245.7}
{"DT":"2001-08-05 13:27:00","STOCK":97.785,"MARKET":245.61}
{"DT":"2001-08-05 13:28:00","STOCK":97.81,"MARKET":245.5418}
{"DT":"2001-08-05 13:29:00","STOCK":97.81,"MARKET":245.49}
{"DT":"2001-08-05 13:30:00","STOCK":97.88,"MARKET":245.71}
{"DT":"2001-08-05 13:31:00","STOCK":97.77,"MARKET":245.55}
{"DT":"2001-08-05 13:32:00","STOCK":97.89,"MARKET":245.81}
{"DT":"2001-08-05 13:33:00","STOCK":97.7917,"MARKET":245.55}
{"DT":"2001-08-05 13:34:00","STOCK":97.815,"MARKET":245.5999}
{"DT":"2001-08-05 13:35:00","STOCK":97.85,"MARKET":245.497}
{"DT":"2001-08-05 13:36:00","STOCK":97.83,"MARKET":245.39}
{"DT":"2001-08-05 13:37:00","STOCK":97.9235,"MARKET":245.72}
{"DT":"2001-08-05 13:38:00","STOCK":97.9889,"MARKET":245.853}
{"DT":"2001-08-05 13:39:00","STOCK":97.9634,"MARKET":245.77}
{"DT":"2001-08-05 13:40:00","STOCK":98.0637,"MARKET":246.08}
{"DT":"2001-08-05 13:41:00","STOCK":98.01,"MARKET":245.93}
{"DT":"2001-08-05 13:42:00","STOCK":98.06,"MARKET":246.02}
{"DT":"2001-08-05 13:43:00","STOCK":98.1166,"MARKET":246.2085}
{"DT":"2001-08-05 13:44:00","STOCK":98.12,"MARKET":246.22}
{"DT":"2001-08-05 13:45:00","STOCK":98.109,"MARKET":246.22}
{"DT":"2001-08-05 13:46:00","STOCK":98.021,"MARKET":246.01}
{"DT":"2001-08-05 13:47:00","STOCK":97.99,"MARKET":245.9521}
{"DT":"2001-08-05 13:48:00","STOCK":98.05,"MARKET":246.0067}
{"DT":"2001-08-05 13:49:00","STOCK":97.96,"MARKET":245.72}
{"DT":"2001-08-05 13:50:00","STOCK":98.03,"MARKET":245.79}
{"DT":"2001-08-05 13:51:00","STOCK":97.99,"MARKET":245.69}
{"DT":"2001-08-05 13:52:00","STOCK":97.99,"MARKET":245.79}
{"DT":"2001-08-05 13:53:00","STOCK":97.87,"MARKET":245.47}
{"DT":"2001-08-05 13:54:00","STOCK":97.79,"MARKET":245.28}
{"DT":"2001-08-05 13:55:00","STOCK":97.77,"MARKET":245.2}
{"DT":"2001-08-05 13:56:00","STOCK":97.73,"MARKET":245.25}
{"DT":"2001-08-05 13:57:00","STOCK":97.69,"MARKET":245.12}
{"DT":"2001-08-05 13:58:00","STOCK":97.73,"MARKET":245.21}
{"DT":"2001-08-05 13:59:00","STOCK":97.65,"MARKET":244.94}
{"DT":"2001-08-05 14:00:00","STOCK":97.73,"MARKET":245.21}
{"DT":"2001-08-05 14:01:00","STOCK":97.66,"MARKET":245.0799}
{"DT":"2001-08-05 14:02:00","STOCK":97.65,"MARKET":245.13}
{"DT":"2001-08-05 14:03:00","STOCK":97.69,"MARKET":245.2901}
{"DT":"2001-08-05 14:04:00","STOCK":97.62,"MARKET":245.1511}
{"DT":"2001-08-05 14:05:00","STOCK":97.6199,"MARKET":245.09}
{"DT":"2001-08-05 14:06:00","STOCK":97.669,"MARKET":245.215}
{"DT":"2001-08-05 14:07:00","STOCK":97.7332,"MARKET":245.47}
{"DT":"2001-08-05 14:08:00","STOCK":97.81,"MARKET":245.48}
{"DT":"2001-08-05 14:09:00","STOCK":97.86,"MARKET":245.53}
{"DT":"2001-08-05 14:10:00","STOCK":97.88,"MARKET":245.55}
{"DT":"2001-08-05 14:11:00","STOCK":97.93,"MARKET":245.76}
{"DT":"2001-08-05 14:12:00","STOCK":97.9,"MARKET":245.71}
{"DT":"2001-08-05 14:13:00","STOCK":97.82,"MARKET":245.56}
{"DT":"2001-08-05 14:14:00","STOCK":97.8,"MARKET":245.63}
{"DT":"2001-08-05 14:15:00","STOCK":97.7136,"MARKET":245.43}
{"DT":"2001-08-05 14:16:00","STOCK":97.74,"MARKET":245.57}
{"DT":"2001-08-05 14:17:00","STOCK":97.57,"MARKET":245.19}
{"DT":"2001-08-05 14:18:00","STOCK":97.65,"MARKET":245.4099}
{"DT":"2001-08-05 14:19:00","STOCK":97.66,"MARKET":245.52}
{"DT":"2001-08-05 14:20:00","STOCK":97.82,"MARKET":245.79}
{"DT":"2001-08-05 14:21:00","STOCK":97.83,"MARKET":245.705}
{"DT":"2001-08-05 14:22:00","STOCK":97.8699,"MARKET":245.76}
{"DT":"2001-08-05 14:23:00","STOCK":97.91,"MARKET":245.88}
{"DT":"2001-08-05 14:24:00","STOCK":97.81,"MARKET":245.63}
{"DT":"2001-08-05 14:25:00","STOCK":97.8435,"MARKET":245.6968}
{"DT":"2001-08-05 14:26:00","STOCK":97.8499,"MARKET":245.58}
{"DT":"2001-08-05 14:27:00","STOCK":97.86,"MARKET":245.59}
{"DT":"2001-08-05 14:28:00","STOCK":97.86,"MARKET":245.7187}
{"DT":"2001-08-05 14:29:00","STOCK":97.96,"MARKET":245.93}
{"DT":"2001-08-05 14:30:00","STOCK":98.08,"MARKET":246.28}
{"DT":"2001-08-05 14:31:00","STOCK":98.1691,"MARKET":246.5}
{"DT":"2001-08-05 14:32:00","STOCK":98.06,"MARKET":246.2}
{"DT":"2001-08-05 14:33:00","STOCK":97.965,"MARKET":246.06}
{"DT":"2001-08-05 14:34:00","STOCK":98.0054,"MARKET":246.0961}
{"DT":"2001-08-05 14:35:00","STOCK":98.0455,"MARKET":246.16}
{"DT":"2001-08-05 14:36:00","STOCK":97.89,"MARKET":245.81}
{"DT":"2001-08-05 14:37:00","STOCK":97.884,"MARKET":245.74}
{"DT":"2001-08-05 14:38:00","STOCK":97.869,"MARKET":245.75}
{"DT":"2001-08-05 14:39:00","STOCK":97.9413,"MARKET":245.94}
{"DT":"2001-08-05 14:40:00","STOCK":97.96,"MARKET":245.93}
{"DT":"2001-08-05 14:41:00","STOCK":97.88,"MARKET":245.79}
{"DT":"2001-08-05 14:42:00","STOCK":97.84,"MARKET":245.65}
{"DT":"2001-08-05 14:43:00","STOCK":97.8785,"MARKET":245.6075}
{"DT":"2001-08-05 14:44:00","STOCK":97.8647,"MARKET":245.66}
{"DT":"2001-08-05 14:45:00","STOCK":97.83,"MARKET":245.56}
{"DT":"2001-08-05 14:46:00","STOCK":97.83,"MARKET":245.5501}
{"DT":"2001-08-05 14:47:00","STOCK":97.71,"MARKET":245.271}
{"DT":"2001-08-05 14:48:00","STOCK":97.61,"MARKET":245.3}
{"DT":"2001-08-05 14:49:00","STOCK":97.59,"MARKET":245.18}
{"DT":"2001-08-05 14:50:00","STOCK":97.6,"MARKET":245.224}
{"DT":"2001-08-05 14:51:00","STOCK":97.62,"MARKET":245.28}
{"DT":"2001-08-05 14:52:00","STOCK":97.61,"MARKET":245.27}
{"DT":"2001-08-05 14:53:00","STOCK":97.62,"MARKET":245.25}
{"DT":"2001-08-05 14:54:00","STOCK":97.5825,"MARKET":245.1827}
{"DT":"2001-08-05 14:55:00","STOCK":97.59,"MARKET":245.17}
{"DT":"2001-08-05 14:56:00","STOCK":97.5187,"MARKET":244.96}
{"DT":"2001-08-05 14:57:00","STOCK":97.45,"MARKET":244.66}
{"DT":"2001-08-05 14:58:00","STOCK":97.5331,"MARKET":244.7221}
{"DT":"2001-08-05 14:59:00","STOCK":97.66,"MARKET":244.9989}
{"DT":"2001-08-05 15:00:00","STOCK":97.5523,"MARKET":244.9}
{"DT":"2001-08-05 15:01:00","STOCK":97.57,"MARKET":244.77}
{"DT":"2001-08-05 15:02:00","STOCK":97.5301,"MARKET":244.8761}
{"DT":"2001-08-05 15:03:00","STOCK":97.503,"MARKET":244.9}
{"DT":"2001-08-05 15:04:00","STOCK":97.49,"MARKET":244.81}
{"DT":"2001-08-05 15:05:00","STOCK":97.45,"MARKET":244.7199}
{"DT":"2001-08-05 15:06:00","STOCK":97.48,"MARKET":244.79}
{"DT":"2001-08-05 15:07:00","STOCK":97.45,"MARKET":244.77}
{"DT":"2001-08-05 15:08:00","STOCK":97.43,"MARKET":244.66}
{"DT":"2001-08-05 15:09:00","STOCK":97.48,"MARKET":244.81}
{"DT":"2001-08-05 15:10:00","STOCK":97.45,"MARKET":244.6901}
{"DT":"2001-08-05 15:11:00","STOCK":97.444,"MARKET":244.64}
{"DT":"2001-08-05 15:12:00","STOCK":97.49,"MARKET":244.78}
{"DT":"2001-08-05 15:13:00","STOCK":97.46,"MARKET":244.6837}
{"DT":"2001-08-05 15:14:00","STOCK":97.35,"MARKET":244.43}
{"DT":"2001-08-05 15:15:00","STOCK":97.27,"MARKET":244.25}
{"DT":"2001-08-05 15:16:00","STOCK":97.3,"MARKET":244.48}
{"DT":"2001-08-05 15:17:00","STOCK":97.265,"MARKET":244.39}
{"DT":"2001-08-05 15:18:00","STOCK":97.22,"MARKET":244.33}
{"DT":"2001-08-05 15:19:00","STOCK":97.3025,"MARKET":244.72}
{"DT":"2001-08-05 15:20:00","STOCK":97.28,"MARKET":244.7701}
{"DT":"2001-08-05 15:21:00","STOCK":97.41,"MARKET":244.89}
{"DT":"2001-08-05 15:22:00","STOCK":97.3434,"MARKET":244.67}
{"DT":"2001-08-05 15:23:00","STOCK":97.4263,"MARKET":244.74}
{"DT":"2001-08-05 15:24:00","STOCK":97.31,"MARKET":244.45}
{"DT":"2001-08-05 15:25:00","STOCK":97.29,"MARKET":244.46}
{"DT":"2001-08-05 15:26:00","STOCK":97.385,"MARKET":244.5601}
{"DT":"2001-08-05 15:27:00","STOCK":97.295,"MARKET":244.375}
{"DT":"2001-08-05 15:28:00","STOCK":97.31,"MARKET":244.42}
{"DT":"2001-08-05 15:29:00","STOCK":97.37,"MARKET":244.7775}
{"DT":"2001-08-05 15:30:00","STOCK":97.256,"MARKET":244.61}
{"DT":"2001-08-05 15:31:00","STOCK":97.19,"MARKET":244.51}
{"DT":"2001-08-05 15:32:00","STOCK":97.295,"MARKET":244.84}
{"DT":"2001-08-05 15:33:00","STOCK":97.53,"MARKET":245.26}
{"DT":"2001-08-05 15:34:00","STOCK":97.42,"MARKET":245.22}
{"DT":"2001-08-05 15:35:00","STOCK":97.41,"MARKET":245.141}
{"DT":"2001-08-05 15:36:00","STOCK":97.41,"MARKET":245.12}
{"DT":"2001-08-05 15:37:00","STOCK":97.255,"MARKET":244.81}
{"DT":"2001-08-05 15:38:00","STOCK":97.2021,"MARKET":244.66}
{"DT":"2001-08-05 15:39:00","STOCK":97.22,"MARKET":244.8199}
{"DT":"2001-08-05 15:40:00","STOCK":97.085,"MARKET":244.48}
{"DT":"2001-08-05 15:41:00","STOCK":97.08,"MARKET":244.36}
{"DT":"2001-08-05 15:42:00","STOCK":97.145,"MARKET":244.44}
{"DT":"2001-08-05 15:43:00","STOCK":97.33,"MARKET":244.72}
{"DT":"2001-08-05 15:44:00","STOCK":97.3,"MARKET":244.67}
{"DT":"2001-08-05 15:45:00","STOCK":97.215,"MARKET":244.53}
{"DT":"2001-08-05 15:46:00","STOCK":97.315,"MARKET":244.76}
{"DT":"2001-08-05 15:47:00","STOCK":97.32,"MARKET":244.73}
{"DT":"2001-08-05 15:48:00","STOCK":97.34,"MARKET":244.65}
{"DT":"2001-08-05 15:49:00","STOCK":97.3299,"MARKET":244.7137}
{"DT":"2001-08-05 15:50:00","STOCK":97.25,"MARKET":244.58}
{"DT":"2001-08-05 15:51:00","STOCK":97.33,"MARKET":244.75}
{"DT":"2001-08-05 15:52:00","STOCK":97.335,"MARKET":244.785}
{"DT":"2001-08-05 15:53:00","STOCK":97.2199,"MARKET":244.46}
{"DT":"2001-08-05 15:54:00","STOCK":97.11,"MARKET":244.29}
{"DT":"2001-08-05 15:55:00","STOCK":97.2,"MARKET":244.49}
{"DT":"2001-08-05 15:56:00","STOCK":97.145,"MARKET":244.33}
{"DT":"2001-08-05 15:57:00","STOCK":97.08,"MARKET":244.1001}
{"DT":"2001-08-05 15:58:00","STOCK":97.21,"MARKET":244.3}
{"DT":"2001-08-05 15:59:00","STOCK":97.32,"MARKET":244.46}
{"DT":"2001-08-05 16:00:00","STOCK":97.09,"MARKET":244.13}
{"DT":"2001-08-06 09:30:00","STOCK":99.08,"MARKET":247.62}
{"DT":"2001-08-06 09:31:00","STOCK":99.11,"MARKET":247.69}
{"DT":"2001-08-06 09:32:00","STOCK":98.89,"MARKET":247.385}
{"DT":"2001-08-06 09:33:00","STOCK":98.75,"MARKET":247.4}
{"DT":"2001-08-06 09:34:00","STOCK":98.92,"MARKET":247.65}
{"DT":"2001-08-06 09:35:00","STOCK":98.95,"MARKET":247.47}
{"DT":"2001-08-06 09:36:00","STOCK":99.11,"MARKET":247.48}
{"DT":"2001-08-06 09:37:00","STOCK":99.08,"MARKET":247.86}
{"DT":"2001-08-06 09:38:00","STOCK":98.99,"MARKET":248.08}
{"DT":"2001-08-06 09:39:00","STOCK":98.89,"MARKET":247.89}
{"DT":"2001-08-06 09:40:00","STOCK":98.92,"MARKET":247.99}
{"DT":"2001-08-06 09:41:00","STOCK":98.721,"MARKET":247.94}
{"DT":"2001-08-06 09:42:00","STOCK":98.7065,"MARKET":248.09}
{"DT":"2001-08-06 09:43:00","STOCK":98.92,"MARKET":248.22}
{"DT":"2001-08-06 09:44:00","STOCK":99.01,"MARKET":248.4}
{"DT":"2001-08-06 09:45:00","STOCK":98.94,"MARKET":248.4475}
{"DT":"2001-08-06 09:46:00","STOCK":99.07,"MARKET":248.66}
{"DT":"2001-08-06 09:47:00","STOCK":98.96,"MARKET":248.38}
{"DT":"2001-08-06 09:48:00","STOCK":99.03,"MARKET":248.34}
{"DT":"2001-08-06 09:49:00","STOCK":99.1164,"MARKET":248.439}
{"DT":"2001-08-06 09:50:00","STOCK":99.07,"MARKET":248.6}
{"DT":"2001-08-06 09:51:00","STOCK":99.0325,"MARKET":248.57}
{"DT":"2001-08-06 09:52:00","STOCK":99.0626,"MARKET":248.68}
{"DT":"2001-08-06 09:53:00","STOCK":99.08,"MARKET":248.83}
{"DT":"2001-08-06 09:54:00","STOCK":99.1168,"MARKET":248.9969}
{"DT":"2001-08-06 09:55:00","STOCK":99.03,"MARKET":248.67}
{"DT":"2001-08-06 09:56:00","STOCK":98.96,"MARKET":248.7699}
{"DT":"2001-08-06 09:57:00","STOCK":98.99,"MARKET":248.81}
{"DT":"2001-08-06 09:58:00","STOCK":99.04,"MARKET":249}
{"DT":"2001-08-06 09:59:00","STOCK":99.0714,"MARKET":248.99}
{"DT":"2001-08-06 10:00:00","STOCK":99.0342,"MARKET":249.115}
{"DT":"2001-08-06 10:01:00","STOCK":99.0249,"MARKET":249.3}
{"DT":"2001-08-06 10:02:00","STOCK":99.02,"MARKET":249.39}
{"DT":"2001-08-06 10:03:00","STOCK":99.07,"MARKET":249.39}
{"DT":"2001-08-06 10:04:00","STOCK":99.095,"MARKET":249.49}
{"DT":"2001-08-06 10:05:00","STOCK":99.085,"MARKET":249.47}
{"DT":"2001-08-06 10:06:00","STOCK":99.04,"MARKET":249.4631}
{"DT":"2001-08-06 10:07:00","STOCK":98.83,"MARKET":249.2515}
{"DT":"2001-08-06 10:08:00","STOCK":98.72,"MARKET":249.14}
{"DT":"2001-08-06 10:09:00","STOCK":98.73,"MARKET":249.18}
{"DT":"2001-08-06 10:10:00","STOCK":98.75,"MARKET":249.28}
{"DT":"2001-08-06 10:11:00","STOCK":98.7882,"MARKET":249.3247}
{"DT":"2001-08-06 10:12:00","STOCK":98.81,"MARKET":249.24}
{"DT":"2001-08-06 10:13:00","STOCK":98.81,"MARKET":249.17}
{"DT":"2001-08-06 10:14:00","STOCK":98.6799,"MARKET":248.9859}
{"DT":"2001-08-06 10:15:00","STOCK":98.5433,"MARKET":248.74}
{"DT":"2001-08-06 10:16:00","STOCK":98.6322,"MARKET":248.88}
{"DT":"2001-08-06 10:17:00","STOCK":98.48,"MARKET":248.67}
{"DT":"2001-08-06 10:18:00","STOCK":98.5693,"MARKET":248.84}
{"DT":"2001-08-06 10:19:00","STOCK":98.6033,"MARKET":248.85}
{"DT":"2001-08-06 10:20:00","STOCK":98.53,"MARKET":248.64}
{"DT":"2001-08-06 10:21:00","STOCK":98.38,"MARKET":248.29}
{"DT":"2001-08-06 10:22:00","STOCK":98.6299,"MARKET":248.845}
{"DT":"2001-08-06 10:23:00","STOCK":98.99,"MARKET":249.58}
{"DT":"2001-08-06 10:24:00","STOCK":99.12,"MARKET":249.91}
{"DT":"2001-08-06 10:25:00","STOCK":99.13,"MARKET":250.09}
{"DT":"2001-08-06 10:26:00","STOCK":99.4,"MARKET":250.65}
{"DT":"2001-08-06 10:27:00","STOCK":99.5301,"MARKET":250.6}
{"DT":"2001-08-06 10:28:00","STOCK":99.5,"MARKET":250.59}
{"DT":"2001-08-06 10:29:00","STOCK":99.54,"MARKET":250.68}
{"DT":"2001-08-06 10:30:00","STOCK":99.56,"MARKET":250.97}
{"DT":"2001-08-06 10:31:00","STOCK":99.4939,"MARKET":251.105}
{"DT":"2001-08-06 10:32:00","STOCK":99.37,"MARKET":250.93}
{"DT":"2001-08-06 10:33:00","STOCK":99.4948,"MARKET":251.06}
{"DT":"2001-08-06 10:34:00","STOCK":99.35,"MARKET":250.77}
{"DT":"2001-08-06 10:35:00","STOCK":99.25,"MARKET":250.46}
{"DT":"2001-08-06 10:36:00","STOCK":99.4,"MARKET":250.7101}
{"DT":"2001-08-06 10:37:00","STOCK":99.32,"MARKET":250.7}
{"DT":"2001-08-06 10:38:00","STOCK":99.273,"MARKET":250.6499}
{"DT":"2001-08-06 10:39:00","STOCK":99.28,"MARKET":250.8301}
{"DT":"2001-08-06 10:40:00","STOCK":99.1,"MARKET":250.575}
{"DT":"2001-08-06 10:41:00","STOCK":99.19,"MARKET":250.53}
{"DT":"2001-08-06 10:42:00","STOCK":99.14,"MARKET":250.41}
{"DT":"2001-08-06 10:43:00","STOCK":99.18,"MARKET":250.38}
{"DT":"2001-08-06 10:44:00","STOCK":99.15,"MARKET":250.32}
{"DT":"2001-08-06 10:45:00","STOCK":99.025,"MARKET":250.17}
{"DT":"2001-08-06 10:46:00","STOCK":99.06,"MARKET":250.26}
{"DT":"2001-08-06 10:47:00","STOCK":99.05,"MARKET":250.54}
{"DT":"2001-08-06 10:48:00","STOCK":99.01,"MARKET":250.53}
{"DT":"2001-08-06 10:49:00","STOCK":98.93,"MARKET":250.29}
{"DT":"2001-08-06 10:50:00","STOCK":98.94,"MARKET":250.28}
{"DT":"2001-08-06 10:51:00","STOCK":99,"MARKET":250.445}
{"DT":"2001-08-06 10:52:00","STOCK":99.046,"MARKET":250.57}
{"DT":"2001-08-06 10:53:00","STOCK":99.12,"MARKET":250.625}
{"DT":"2001-08-06 10:54:00","STOCK":99.225,"MARKET":250.5717}
{"DT":"2001-08-06 10:55:00","STOCK":99.18,"MARKET":250.41}
{"DT":"2001-08-06 10:56:00","STOCK":99.3499,"MARKET":250.63}
{"DT":"2001-08-06 10:57:00","STOCK":99.37,"MARKET":250.6439}
{"DT":"2001-08-06 10:58:00","STOCK":99.39,"MARKET":250.7489}
{"DT":"2001-08-06 10:59:00","STOCK":99.435,"MARKET":250.89}
{"DT":"2001-08-06 11:00:00","STOCK":99.5235,"MARKET":251.0301}
{"DT":"2001-08-06 11:01:00","STOCK":99.5,"MARKET":250.87}
{"DT":"2001-08-06 11:02:00","STOCK":99.61,"MARKET":251.38}
{"DT":"2001-08-06 11:03:00","STOCK":99.66,"MARKET":251.54}
{"DT":"2001-08-06 11:04:00","STOCK":99.62,"MARKET":251.66}
{"DT":"2001-08-06 11:05:00","STOCK":99.65,"MARKET":251.67}
{"DT":"2001-08-06 11:06:00","STOCK":99.61,"MARKET":251.56}
{"DT":"2001-08-06 11:07:00","STOCK":99.5401,"MARKET":251.5}
{"DT":"2001-08-06 11:08:00","STOCK":99.5025,"MARKET":251.33}
{"DT":"2001-08-06 11:09:00","STOCK":99.586,"MARKET":251.39}
{"DT":"2001-08-06 11:10:00","STOCK":99.7,"MARKET":251.56}
{"DT":"2001-08-06 11:11:00","STOCK":99.78,"MARKET":251.78}
{"DT":"2001-08-06 11:12:00","STOCK":99.814,"MARKET":251.74}
{"DT":"2001-08-06 11:13:00","STOCK":99.805,"MARKET":251.77}
{"DT":"2001-08-06 11:14:00","STOCK":99.7946,"MARKET":251.685}
{"DT":"2001-08-06 11:15:00","STOCK":99.67,"MARKET":251.2899}
{"DT":"2001-08-06 11:16:00","STOCK":99.5827,"MARKET":251.0699}
{"DT":"2001-08-06 11:17:00","STOCK":99.47,"MARKET":250.7899}
{"DT":"2001-08-06 11:18:00","STOCK":99.52,"MARKET":250.865}
{"DT":"2001-08-06 11:19:00","STOCK":99.64,"MARKET":251.1}
{"DT":"2001-08-06 11:20:00","STOCK":99.6199,"MARKET":251.15}
{"DT":"2001-08-06 11:21:00","STOCK":99.565,"MARKET":251.03}
{"DT":"2001-08-06 11:22:00","STOCK":99.52,"MARKET":250.95}
{"DT":"2001-08-06 11:23:00","STOCK":99.44,"MARKET":250.81}
{"DT":"2001-08-06 11:24:00","STOCK":99.42,"MARKET":250.94}
{"DT":"2001-08-06 11:25:00","STOCK":99.26,"MARKET":250.65}
{"DT":"2001-08-06 11:26:00","STOCK":99.25,"MARKET":250.63}
{"DT":"2001-08-06 11:27:00","STOCK":99.28,"MARKET":250.5227}
{"DT":"2001-08-06 11:28:00","STOCK":99.21,"MARKET":250.4934}
{"DT":"2001-08-06 11:29:00","STOCK":99.22,"MARKET":250.48}
{"DT":"2001-08-06 11:30:00","STOCK":99.27,"MARKET":250.59}
{"DT":"2001-08-06 11:31:00","STOCK":99.23,"MARKET":250.4232}
{"DT":"2001-08-06 11:32:00","STOCK":99.2499,"MARKET":250.4101}
{"DT":"2001-08-06 11:33:00","STOCK":99.33,"MARKET":250.67}
{"DT":"2001-08-06 11:34:00","STOCK":99.38,"MARKET":250.8}
{"DT":"2001-08-06 11:35:00","STOCK":99.4345,"MARKET":250.9427}
{"DT":"2001-08-06 11:36:00","STOCK":99.3842,"MARKET":250.73}
{"DT":"2001-08-06 11:37:00","STOCK":99.4,"MARKET":250.7855}
{"DT":"2001-08-06 11:38:00","STOCK":99.4501,"MARKET":250.7}
{"DT":"2001-08-06 11:39:00","STOCK":99.3732,"MARKET":250.45}
{"DT":"2001-08-06 11:40:00","STOCK":99.43,"MARKET":250.61}
{"DT":"2001-08-06 11:41:00","STOCK":99.499,"MARKET":250.88}
{"DT":"2001-08-06 11:42:00","STOCK":99.52,"MARKET":250.83}
{"DT":"2001-08-06 11:43:00","STOCK":99.54,"MARKET":250.8582}
{"DT":"2001-08-06 11:44:00","STOCK":99.6532,"MARKET":251}
{"DT":"2001-08-06 11:45:00","STOCK":99.595,"MARKET":250.79}
{"DT":"2001-08-06 11:46:00","STOCK":99.66,"MARKET":251.0939}
{"DT":"2001-08-06 11:47:00","STOCK":99.63,"MARKET":250.98}
{"DT":"2001-08-06 11:48:00","STOCK":99.68,"MARKET":251}
{"DT":"2001-08-06 11:49:00","STOCK":99.76,"MARKET":251.27}
{"DT":"2001-08-06 11:50:00","STOCK":99.7,"MARKET":251.0334}
{"DT":"2001-08-06 11:51:00","STOCK":99.8,"MARKET":251.25}
{"DT":"2001-08-06 11:52:00","STOCK":99.8019,"MARKET":251.3049}
{"DT":"2001-08-06 11:53:00","STOCK":99.86,"MARKET":251.43}
{"DT":"2001-08-06 11:54:00","STOCK":99.8599,"MARKET":251.4}
{"DT":"2001-08-06 11:55:00","STOCK":99.8708,"MARKET":251.449}
{"DT":"2001-08-06 11:56:00","STOCK":99.69,"MARKET":251.11}
{"DT":"2001-08-06 11:57:00","STOCK":99.81,"MARKET":251.23}
{"DT":"2001-08-06 11:58:00","STOCK":99.81,"MARKET":251.22}
{"DT":"2001-08-06 11:59:00","STOCK":99.9199,"MARKET":251.3}
{"DT":"2001-08-06 12:00:00","STOCK":99.89,"MARKET":251.19}
{"DT":"2001-08-06 12:01:00","STOCK":99.87,"MARKET":251.17}
{"DT":"2001-08-06 12:02:00","STOCK":99.7801,"MARKET":251.1}
{"DT":"2001-08-06 12:03:00","STOCK":99.639,"MARKET":250.87}
{"DT":"2001-08-06 12:04:00","STOCK":99.5399,"MARKET":250.67}
{"DT":"2001-08-06 12:05:00","STOCK":99.55,"MARKET":250.78}
{"DT":"2001-08-06 12:06:00","STOCK":99.6499,"MARKET":250.87}
{"DT":"2001-08-06 12:07:00","STOCK":99.69,"MARKET":250.94}
{"DT":"2001-08-06 12:08:00","STOCK":99.7001,"MARKET":251.0034}
{"DT":"2001-08-06 12:09:00","STOCK":99.7,"MARKET":251.0415}
{"DT":"2001-08-06 12:10:00","STOCK":99.7399,"MARKET":251.17}
{"DT":"2001-08-06 12:11:00","STOCK":99.76,"MARKET":251.22}
{"DT":"2001-08-06 12:12:00","STOCK":99.7,"MARKET":251.19}
{"DT":"2001-08-06 12:13:00","STOCK":99.8,"MARKET":251.35}
{"DT":"2001-08-06 12:14:00","STOCK":99.75,"MARKET":251.34}
{"DT":"2001-08-06 12:15:00","STOCK":99.78,"MARKET":251.38}
{"DT":"2001-08-06 12:16:00","STOCK":99.8,"MARKET":251.49}
{"DT":"2001-08-06 12:17:00","STOCK":99.8399,"MARKET":251.58}
{"DT":"2001-08-06 12:18:00","STOCK":99.85,"MARKET":251.6751}
{"DT":"2001-08-06 12:19:00","STOCK":99.9,"MARKET":251.89}
{"DT":"2001-08-06 12:20:00","STOCK":99.92,"MARKET":251.95}
{"DT":"2001-08-06 12:21:00","STOCK":99.97,"MARKET":251.92}
{"DT":"2001-08-06 12:22:00","STOCK":99.975,"MARKET":251.935}
{"DT":"2001-08-06 12:23:00","STOCK":100.06,"MARKET":252.11}
{"DT":"2001-08-06 12:24:00","STOCK":100.04,"MARKET":252.05}
{"DT":"2001-08-06 12:25:00","STOCK":99.95,"MARKET":251.82}
{"DT":"2001-08-06 12:26:00","STOCK":100.01,"MARKET":251.92}
{"DT":"2001-08-06 12:27:00","STOCK":100.08,"MARKET":252.01}
{"DT":"2001-08-06 12:28:00","STOCK":100.0768,"MARKET":251.91}
{"DT":"2001-08-06 12:29:00","STOCK":100.04,"MARKET":251.89}
{"DT":"2001-08-06 12:30:00","STOCK":100.0267,"MARKET":251.89}
{"DT":"2001-08-06 12:31:00","STOCK":100,"MARKET":251.83}
{"DT":"2001-08-06 12:32:00","STOCK":99.9099,"MARKET":251.64}
{"DT":"2001-08-06 12:33:00","STOCK":100.01,"MARKET":251.9099}
{"DT":"2001-08-06 12:34:00","STOCK":99.95,"MARKET":251.84}
{"DT":"2001-08-06 12:35:00","STOCK":100,"MARKET":251.92}
{"DT":"2001-08-06 12:36:00","STOCK":99.9783,"MARKET":251.91}
{"DT":"2001-08-06 12:37:00","STOCK":100.03,"MARKET":251.99}
{"DT":"2001-08-06 12:38:00","STOCK":100,"MARKET":251.9}
{"DT":"2001-08-06 12:39:00","STOCK":100.0185,"MARKET":251.98}
{"DT":"2001-08-06 12:40:00","STOCK":100.0733,"MARKET":252.01}
{"DT":"2001-08-06 12:41:00","STOCK":100.17,"MARKET":252.201}
{"DT":"2001-08-06 12:42:00","STOCK":100.1601,"MARKET":252.3267}
{"DT":"2001-08-06 12:43:00","STOCK":100.07,"MARKET":252.135}
{"DT":"2001-08-06 12:44:00","STOCK":100.14,"MARKET":252.3299}
{"DT":"2001-08-06 12:45:00","STOCK":100.1727,"MARKET":252.32}
{"DT":"2001-08-06 12:46:00","STOCK":100.09,"MARKET":252.12}
{"DT":"2001-08-06 12:47:00","STOCK":100.14,"MARKET":252.25}
{"DT":"2001-08-06 12:48:00","STOCK":100.2141,"MARKET":252.365}
{"DT":"2001-08-06 12:49:00","STOCK":100.2146,"MARKET":252.4}
{"DT":"2001-08-06 12:50:00","STOCK":100.29,"MARKET":252.44}
{"DT":"2001-08-06 12:51:00","STOCK":100.34,"MARKET":252.485}
{"DT":"2001-08-06 12:52:00","STOCK":100.35,"MARKET":252.43}
{"DT":"2001-08-06 12:53:00","STOCK":100.39,"MARKET":252.44}
{"DT":"2001-08-06 12:54:00","STOCK":100.38,"MARKET":252.5}
{"DT":"2001-08-06 12:55:00","STOCK":100.36,"MARKET":252.39}
{"DT":"2001-08-06 12:56:00","STOCK":100.4,"MARKET":252.53}
{"DT":"2001-08-06 12:57:00","STOCK":100.42,"MARKET":252.525}
{"DT":"2001-08-06 12:58:00","STOCK":100.47,"MARKET":252.4777}
{"DT":"2001-08-06 12:59:00","STOCK":100.44,"MARKET":252.52}
{"DT":"2001-08-06 13:00:00","STOCK":100.4,"MARKET":252.42}
{"DT":"2001-08-06 13:01:00","STOCK":100.45,"MARKET":252.6}
{"DT":"2001-08-06 13:02:00","STOCK":100.43,"MARKET":252.56}
{"DT":"2001-08-06 13:03:00","STOCK":100.5286,"MARKET":252.6569}
{"DT":"2001-08-06 13:04:00","STOCK":100.57,"MARKET":252.7465}
{"DT":"2001-08-06 13:05:00","STOCK":100.64,"MARKET":252.78}
{"DT":"2001-08-06 13:06:00","STOCK":100.68,"MARKET":252.87}
{"DT":"2001-08-06 13:07:00","STOCK":100.6745,"MARKET":252.95}
{"DT":"2001-08-06 13:08:00","STOCK":100.73,"MARKET":253.0546}
{"DT":"2001-08-06 13:09:00","STOCK":100.7099,"MARKET":253.02}
{"DT":"2001-08-06 13:10:00","STOCK":100.76,"MARKET":253.07}
{"DT":"2001-08-06 13:11:00","STOCK":100.72,"MARKET":252.98}
{"DT":"2001-08-06 13:12:00","STOCK":100.71,"MARKET":252.99}
{"DT":"2001-08-06 13:13:00","STOCK":100.665,"MARKET":252.8884}
{"DT":"2001-08-06 13:14:00","STOCK":100.66,"MARKET":252.846}
{"DT":"2001-08-06 13:15:00","STOCK":100.62,"MARKET":252.71}
{"DT":"2001-08-06 13:16:00","STOCK":100.65,"MARKET":252.63}
{"DT":"2001-08-06 13:17:00","STOCK":100.635,"MARKET":252.5834}
{"DT":"2001-08-06 13:18:00","STOCK":100.65,"MARKET":252.64}
{"DT":"2001-08-06 13:19:00","STOCK":100.645,"MARKET":252.64}
{"DT":"2001-08-06 13:20:00","STOCK":100.67,"MARKET":252.75}
{"DT":"2001-08-06 13:21:00","STOCK":100.67,"MARKET":252.84}
{"DT":"2001-08-06 13:22:00","STOCK":100.66,"MARKET":252.7981}
{"DT":"2001-08-06 13:23:00","STOCK":100.7,"MARKET":252.77}
{"DT":"2001-08-06 13:24:00","STOCK":100.5799,"MARKET":252.55}
{"DT":"2001-08-06 13:25:00","STOCK":100.51,"MARKET":252.451}
{"DT":"2001-08-06 13:26:00","STOCK":100.52,"MARKET":252.48}
{"DT":"2001-08-06 13:27:00","STOCK":100.53,"MARKET":252.48}
{"DT":"2001-08-06 13:28:00","STOCK":100.55,"MARKET":252.47}
{"DT":"2001-08-06 13:29:00","STOCK":100.635,"MARKET":252.61}
{"DT":"2001-08-06 13:30:00","STOCK":100.605,"MARKET":252.6}
{"DT":"2001-08-06 13:31:00","STOCK":100.6347,"MARKET":252.6763}
{"DT":"2001-08-06 13:32:00","STOCK":100.66,"MARKET":252.84}
{"DT":"2001-08-06 13:33:00","STOCK":100.67,"MARKET":252.95}
{"DT":"2001-08-06 13:34:00","STOCK":100.645,"MARKET":252.79}
{"DT":"2001-08-06 13:35:00","STOCK":100.575,"MARKET":252.66}
{"DT":"2001-08-06 13:36:00","STOCK":100.48,"MARKET":252.4423}
{"DT":"2001-08-06 13:37:00","STOCK":100.52,"MARKET":252.47}
{"DT":"2001-08-06 13:38:00","STOCK":100.51,"MARKET":252.4601}
{"DT":"2001-08-06 13:39:00","STOCK":100.53,"MARKET":252.51}
{"DT":"2001-08-06 13:40:00","STOCK":100.43,"MARKET":252.23}
{"DT":"2001-08-06 13:41:00","STOCK":100.38,"MARKET":252.13}
{"DT":"2001-08-06 13:42:00","STOCK":100.36,"MARKET":251.975}
{"DT":"2001-08-06 13:43:00","STOCK":100.325,"MARKET":251.96}
{"DT":"2001-08-06 13:44:00","STOCK":100.3191,"MARKET":251.9062}
{"DT":"2001-08-06 13:45:00","STOCK":100.3964,"MARKET":251.9192}
{"DT":"2001-08-06 13:46:00","STOCK":100.39,"MARKET":251.961}
{"DT":"2001-08-06 13:47:00","STOCK":100.29,"MARKET":251.8}
{"DT":"2001-08-06 13:48:00","STOCK":100.39,"MARKET":252.07}
{"DT":"2001-08-06 13:49:00","STOCK":100.42,"MARKET":252.075}
{"DT":"2001-08-06 13:50:00","STOCK":100.5,"MARKET":252.36}
{"DT":"2001-08-06 13:51:00","STOCK":100.47,"MARKET":252.25}
{"DT":"2001-08-06 13:52:00","STOCK":100.4549,"MARKET":252.14}
{"DT":"2001-08-06 13:53:00","STOCK":100.59,"MARKET":252.46}
{"DT":"2001-08-06 13:54:00","STOCK":100.573,"MARKET":252.25}
{"DT":"2001-08-06 13:55:00","STOCK":100.58,"MARKET":252.27}
{"DT":"2001-08-06 13:56:00","STOCK":100.62,"MARKET":252.39}
{"DT":"2001-08-06 13:57:00","STOCK":100.565,"MARKET":252.14}
{"DT":"2001-08-06 13:58:00","STOCK":100.5501,"MARKET":252.06}
{"DT":"2001-08-06 13:59:00","STOCK":100.54,"MARKET":251.96}
{"DT":"2001-08-06 14:00:00","STOCK":100.57,"MARKET":252.16}
{"DT":"2001-08-06 14:01:00","STOCK":100.456,"MARKET":251.99}
{"DT":"2001-08-06 14:02:00","STOCK":100.4332,"MARKET":252}
{"DT":"2001-08-06 14:03:00","STOCK":100.33,"MARKET":251.86}
{"DT":"2001-08-06 14:04:00","STOCK":100.338,"MARKET":252.09}
{"DT":"2001-08-06 14:05:00","STOCK":100.31,"MARKET":252.087}
{"DT":"2001-08-06 14:06:00","STOCK":100.3055,"MARKET":252.08}
{"DT":"2001-08-06 14:07:00","STOCK":100.253,"MARKET":251.94}
{"DT":"2001-08-06 14:08:00","STOCK":100.16,"MARKET":251.63}
{"DT":"2001-08-06 14:09:00","STOCK":100.17,"MARKET":251.64}
{"DT":"2001-08-06 14:10:00","STOCK":100.2342,"MARKET":251.74}
{"DT":"2001-08-06 14:11:00","STOCK":100.28,"MARKET":251.89}
{"DT":"2001-08-06 14:12:00","STOCK":100.2801,"MARKET":251.84}
{"DT":"2001-08-06 14:13:00","STOCK":100.38,"MARKET":252.05}
{"DT":"2001-08-06 14:14:00","STOCK":100.355,"MARKET":251.96}
{"DT":"2001-08-06 14:15:00","STOCK":100.3384,"MARKET":251.91}
{"DT":"2001-08-06 14:16:00","STOCK":100.28,"MARKET":251.81}
{"DT":"2001-08-06 14:17:00","STOCK":100.36,"MARKET":252.03}
{"DT":"2001-08-06 14:18:00","STOCK":100.415,"MARKET":252.13}
{"DT":"2001-08-06 14:19:00","STOCK":100.4267,"MARKET":252.16}
{"DT":"2001-08-06 14:20:00","STOCK":100.384,"MARKET":252.0462}
{"DT":"2001-08-06 14:21:00","STOCK":100.4401,"MARKET":252.02}
{"DT":"2001-08-06 14:22:00","STOCK":100.555,"MARKET":252.1398}
{"DT":"2001-08-06 14:23:00","STOCK":100.565,"MARKET":252.1568}
{"DT":"2001-08-06 14:24:00","STOCK":100.65,"MARKET":252.38}
{"DT":"2001-08-06 14:25:00","STOCK":100.67,"MARKET":252.4299}
{"DT":"2001-08-06 14:26:00","STOCK":100.66,"MARKET":252.42}
{"DT":"2001-08-06 14:27:00","STOCK":100.69,"MARKET":252.425}
{"DT":"2001-08-06 14:28:00","STOCK":100.653,"MARKET":252.4}
{"DT":"2001-08-06 14:29:00","STOCK":100.67,"MARKET":252.41}
{"DT":"2001-08-06 14:30:00","STOCK":100.69,"MARKET":252.39}
{"DT":"2001-08-06 14:31:00","STOCK":100.71,"MARKET":252.4299}
{"DT":"2001-08-06 14:32:00","STOCK":100.65,"MARKET":252.31}
{"DT":"2001-08-06 14:33:00","STOCK":100.6346,"MARKET":252.4}
{"DT":"2001-08-06 14:34:00","STOCK":100.675,"MARKET":252.5}
{"DT":"2001-08-06 14:35:00","STOCK":100.7136,"MARKET":252.56}
{"DT":"2001-08-06 14:36:00","STOCK":100.73,"MARKET":252.62}
{"DT":"2001-08-06 14:37:00","STOCK":100.74,"MARKET":252.63}
{"DT":"2001-08-06 14:38:00","STOCK":100.7233,"MARKET":252.5981}
{"DT":"2001-08-06 14:39:00","STOCK":100.655,"MARKET":252.46}
{"DT":"2001-08-06 14:40:00","STOCK":100.74,"MARKET":252.614}
{"DT":"2001-08-06 14:41:00","STOCK":100.79,"MARKET":252.69}
{"DT":"2001-08-06 14:42:00","STOCK":100.78,"MARKET":252.63}
{"DT":"2001-08-06 14:43:00","STOCK":100.75,"MARKET":252.63}
{"DT":"2001-08-06 14:44:00","STOCK":100.75,"MARKET":252.62}
{"DT":"2001-08-06 14:45:00","STOCK":100.74,"MARKET":252.54}
{"DT":"2001-08-06 14:46:00","STOCK":100.6867,"MARKET":252.38}
{"DT":"2001-08-06 14:47:00","STOCK":100.5267,"MARKET":252.02}
{"DT":"2001-08-06 14:48:00","STOCK":100.44,"MARKET":251.84}
{"DT":"2001-08-06 14:49:00","STOCK":100.49,"MARKET":251.99}
{"DT":"2001-08-06 14:50:00","STOCK":100.52,"MARKET":252.11}
{"DT":"2001-08-06 14:51:00","STOCK":100.47,"MARKET":252.03}
{"DT":"2001-08-06 14:52:00","STOCK":100.49,"MARKET":252.07}
{"DT":"2001-08-06 14:53:00","STOCK":100.49,"MARKET":252}
{"DT":"2001-08-06 14:54:00","STOCK":100.45,"MARKET":251.97}
{"DT":"2001-08-06 14:55:00","STOCK":100.47,"MARKET":251.965}
{"DT":"2001-08-06 14:56:00","STOCK":100.47,"MARKET":251.91}
{"DT":"2001-08-06 14:57:00","STOCK":100.42,"MARKET":251.72}
{"DT":"2001-08-06 14:58:00","STOCK":100.4101,"MARKET":251.68}
{"DT":"2001-08-06 14:59:00","STOCK":100.3848,"MARKET":251.66}
{"DT":"2001-08-06 15:00:00","STOCK":100.3811,"MARKET":251.65}
{"DT":"2001-08-06 15:01:00","STOCK":100.6,"MARKET":252.2}
{"DT":"2001-08-06 15:02:00","STOCK":100.54,"MARKET":251.9949}
{"DT":"2001-08-06 15:03:00","STOCK":100.585,"MARKET":252.04}
{"DT":"2001-08-06 15:04:00","STOCK":100.61,"MARKET":252.09}
{"DT":"2001-08-06 15:05:00","STOCK":100.7,"MARKET":252.2899}
{"DT":"2001-08-06 15:06:00","STOCK":100.68,"MARKET":252.26}
{"DT":"2001-08-06 15:07:00","STOCK":100.7001,"MARKET":252.36}
{"DT":"2001-08-06 15:08:00","STOCK":100.66,"MARKET":252.24}
{"DT":"2001-08-06 15:09:00","STOCK":100.6569,"MARKET":252.17}
{"DT":"2001-08-06 15:10:00","STOCK":100.5699,"MARKET":251.97}
{"DT":"2001-08-06 15:11:00","STOCK":100.5868,"MARKET":252.02}
{"DT":"2001-08-06 15:12:00","STOCK":100.62,"MARKET":252.25}
{"DT":"2001-08-06 15:13:00","STOCK":100.56,"MARKET":252.07}
{"DT":"2001-08-06 15:14:00","STOCK":100.62,"MARKET":252.19}
{"DT":"2001-08-06 15:15:00","STOCK":100.64,"MARKET":252.3025}
{"DT":"2001-08-06 15:16:00","STOCK":100.6482,"MARKET":252.34}
{"DT":"2001-08-06 15:17:00","STOCK":100.7,"MARKET":252.48}
{"DT":"2001-08-06 15:18:00","STOCK":100.67,"MARKET":252.37}
{"DT":"2001-08-06 15:19:00","STOCK":100.6752,"MARKET":252.3932}
{"DT":"2001-08-06 15:20:00","STOCK":100.62,"MARKET":252.35}
{"DT":"2001-08-06 15:21:00","STOCK":100.56,"MARKET":252.131}
{"DT":"2001-08-06 15:22:00","STOCK":100.4,"MARKET":251.76}
{"DT":"2001-08-06 15:23:00","STOCK":100.44,"MARKET":251.75}
{"DT":"2001-08-06 15:24:00","STOCK":100.45,"MARKET":251.84}
{"DT":"2001-08-06 15:25:00","STOCK":100.395,"MARKET":251.67}
{"DT":"2001-08-06 15:26:00","STOCK":100.4169,"MARKET":251.74}
{"DT":"2001-08-06 15:27:00","STOCK":100.4,"MARKET":251.69}
{"DT":"2001-08-06 15:28:00","STOCK":100.48,"MARKET":251.7932}
{"DT":"2001-08-06 15:29:00","STOCK":100.41,"MARKET":251.6331}
{"DT":"2001-08-06 15:30:00","STOCK":100.445,"MARKET":251.765}
{"DT":"2001-08-06 15:31:00","STOCK":100.485,"MARKET":251.82}
{"DT":"2001-08-06 15:32:00","STOCK":100.56,"MARKET":251.93}
{"DT":"2001-08-06 15:33:00","STOCK":100.59,"MARKET":252.05}
{"DT":"2001-08-06 15:34:00","STOCK":100.61,"MARKET":252.1101}
{"DT":"2001-08-06 15:35:00","STOCK":100.62,"MARKET":252.18}
{"DT":"2001-08-06 15:36:00","STOCK":100.5847,"MARKET":252.14}
{"DT":"2001-08-06 15:37:00","STOCK":100.66,"MARKET":252.22}
{"DT":"2001-08-06 15:38:00","STOCK":100.6399,"MARKET":252.15}
{"DT":"2001-08-06 15:39:00","STOCK":100.6,"MARKET":251.9669}
{"DT":"2001-08-06 15:40:00","STOCK":100.535,"MARKET":251.89}
{"DT":"2001-08-06 15:41:00","STOCK":100.555,"MARKET":251.87}
{"DT":"2001-08-06 15:42:00","STOCK":100.6,"MARKET":251.96}
{"DT":"2001-08-06 15:43:00","STOCK":100.5801,"MARKET":251.9799}
{"DT":"2001-08-06 15:44:00","STOCK":100.5764,"MARKET":252.0201}
{"DT":"2001-08-06 15:45:00","STOCK":100.58,"MARKET":252.085}
{"DT":"2001-08-06 15:46:00","STOCK":100.66,"MARKET":252.21}
{"DT":"2001-08-06 15:47:00","STOCK":100.69,"MARKET":252.32}
{"DT":"2001-08-06 15:48:00","STOCK":100.7385,"MARKET":252.4}
{"DT":"2001-08-06 15:49:00","STOCK":100.78,"MARKET":252.5099}
{"DT":"2001-08-06 15:50:00","STOCK":100.68,"MARKET":252.24}
{"DT":"2001-08-06 15:51:00","STOCK":100.715,"MARKET":252.26}
{"DT":"2001-08-06 15:52:00","STOCK":100.6845,"MARKET":252.22}
{"DT":"2001-08-06 15:53:00","STOCK":100.66,"MARKET":252.2}
{"DT":"2001-08-06 15:54:00","STOCK":100.67,"MARKET":252.2353}
{"DT":"2001-08-06 15:55:00","STOCK":100.59,"MARKET":252.04}
{"DT":"2001-08-06 15:56:00","STOCK":100.77,"MARKET":252.375}
{"DT":"2001-08-06 15:57:00","STOCK":100.9,"MARKET":252.64}
{"DT":"2001-08-06 15:58:00","STOCK":100.75,"MARKET":252.44}
{"DT":"2001-08-06 15:59:00","STOCK":100.66,"MARKET":252.375}
{"DT":"2001-08-06 16:00:00","STOCK":100.66,"MARKET":252.47}
{"DT":"2001-08-09 09:30:00","STOCK":100.45,"MARKET":252.69}
{"DT":"2001-08-09 09:31:00","STOCK":100.6899,"MARKET":252.64}
{"DT":"2001-08-09 09:32:00","STOCK":100.7481,"MARKET":252.5527}
{"DT":"2001-08-09 09:33:00","STOCK":100.3,"MARKET":252.61}
{"DT":"2001-08-09 09:34:00","STOCK":100.266,"MARKET":252.7985}
{"DT":"2001-08-09 09:35:00","STOCK":100.26,"MARKET":252.61}
{"DT":"2001-08-09 09:36:00","STOCK":99.7978,"MARKET":252.065}
{"DT":"2001-08-09 09:37:00","STOCK":100.115,"MARKET":252.36}
{"DT":"2001-08-09 09:38:00","STOCK":99.99,"MARKET":252.14}
{"DT":"2001-08-09 09:39:00","STOCK":100.12,"MARKET":252.105}
{"DT":"2001-08-09 09:40:00","STOCK":100.3,"MARKET":252.33}
{"DT":"2001-08-09 09:41:00","STOCK":100.35,"MARKET":252.36}
{"DT":"2001-08-09 09:42:00","STOCK":100.36,"MARKET":252.75}
{"DT":"2001-08-09 09:43:00","STOCK":100.2,"MARKET":252.6}
{"DT":"2001-08-09 09:44:00","STOCK":100.292,"MARKET":252.71}
{"DT":"2001-08-09 09:45:00","STOCK":100.38,"MARKET":252.74}
{"DT":"2001-08-09 09:46:00","STOCK":100.0001,"MARKET":252.58}
{"DT":"2001-08-09 09:47:00","STOCK":100.076,"MARKET":252.69}
{"DT":"2001-08-09 09:48:00","STOCK":100.24,"MARKET":252.5676}
{"DT":"2001-08-09 09:49:00","STOCK":100.46,"MARKET":252.74}
{"DT":"2001-08-09 09:50:00","STOCK":100.34,"MARKET":252.41}
{"DT":"2001-08-09 09:51:00","STOCK":100.12,"MARKET":252.21}
{"DT":"2001-08-09 09:52:00","STOCK":99.99,"MARKET":251.89}
{"DT":"2001-08-09 09:53:00","STOCK":100.01,"MARKET":252.02}
{"DT":"2001-08-09 09:54:00","STOCK":99.89,"MARKET":251.81}
{"DT":"2001-08-09 09:55:00","STOCK":99.9,"MARKET":251.87}
{"DT":"2001-08-09 09:56:00","STOCK":99.88,"MARKET":251.93}
{"DT":"2001-08-09 09:57:00","STOCK":99.96,"MARKET":251.96}
{"DT":"2001-08-09 09:58:00","STOCK":100.11,"MARKET":252.1}
{"DT":"2001-08-09 09:59:00","STOCK":100.09,"MARKET":252.185}
{"DT":"2001-08-09 10:00:00","STOCK":100.42,"MARKET":252.53}
{"DT":"2001-08-09 10:01:00","STOCK":100.3301,"MARKET":252.375}
{"DT":"2001-08-09 10:02:00","STOCK":100.43,"MARKET":252.54}
{"DT":"2001-08-09 10:03:00","STOCK":100.54,"MARKET":252.527}
{"DT":"2001-08-09 10:04:00","STOCK":100.71,"MARKET":253.03}
{"DT":"2001-08-09 10:05:00","STOCK":100.73,"MARKET":253.11}
{"DT":"2001-08-09 10:06:00","STOCK":100.62,"MARKET":252.96}
{"DT":"2001-08-09 10:07:00","STOCK":100.57,"MARKET":252.91}
{"DT":"2001-08-09 10:08:00","STOCK":100.6853,"MARKET":252.99}
{"DT":"2001-08-09 10:09:00","STOCK":100.58,"MARKET":253.03}
{"DT":"2001-08-09 10:10:00","STOCK":100.5995,"MARKET":252.8499}
{"DT":"2001-08-09 10:11:00","STOCK":100.44,"MARKET":252.67}
{"DT":"2001-08-09 10:12:00","STOCK":100.4501,"MARKET":252.65}
{"DT":"2001-08-09 10:13:00","STOCK":100.4601,"MARKET":252.64}
{"DT":"2001-08-09 10:14:00","STOCK":100.41,"MARKET":252.65}
{"DT":"2001-08-09 10:15:00","STOCK":100.34,"MARKET":252.64}
{"DT":"2001-08-09 10:16:00","STOCK":100.315,"MARKET":252.5}
{"DT":"2001-08-09 10:17:00","STOCK":100.34,"MARKET":252.75}
{"DT":"2001-08-09 10:18:00","STOCK":100.36,"MARKET":252.95}
{"DT":"2001-08-09 10:19:00","STOCK":100.2605,"MARKET":252.72}
{"DT":"2001-08-09 10:20:00","STOCK":100.27,"MARKET":252.65}
{"DT":"2001-08-09 10:21:00","STOCK":100.11,"MARKET":252.3}
{"DT":"2001-08-09 10:22:00","STOCK":100.185,"MARKET":252.44}
{"DT":"2001-08-09 10:23:00","STOCK":100.17,"MARKET":252.56}
{"DT":"2001-08-09 10:24:00","STOCK":100.19,"MARKET":252.62}
{"DT":"2001-08-09 10:25:00","STOCK":100.26,"MARKET":252.7785}
{"DT":"2001-08-09 10:26:00","STOCK":100.36,"MARKET":253.01}
{"DT":"2001-08-09 10:27:00","STOCK":100.2595,"MARKET":252.905}
{"DT":"2001-08-09 10:28:00","STOCK":100.3632,"MARKET":253.1}
{"DT":"2001-08-09 10:29:00","STOCK":100.3,"MARKET":253.09}
{"DT":"2001-08-09 10:30:00","STOCK":100.14,"MARKET":252.9}
{"DT":"2001-08-09 10:31:00","STOCK":100.21,"MARKET":253.26}
{"DT":"2001-08-09 10:32:00","STOCK":100.2229,"MARKET":253.37}
{"DT":"2001-08-09 10:33:00","STOCK":100.3,"MARKET":253.42}
{"DT":"2001-08-09 10:34:00","STOCK":100.2928,"MARKET":253.285}
{"DT":"2001-08-09 10:35:00","STOCK":100.53,"MARKET":253.76}
{"DT":"2001-08-09 10:36:00","STOCK":100.497,"MARKET":253.7}
{"DT":"2001-08-09 10:37:00","STOCK":100.43,"MARKET":253.43}
{"DT":"2001-08-09 10:38:00","STOCK":100.417,"MARKET":253.58}
{"DT":"2001-08-09 10:39:00","STOCK":100.55,"MARKET":253.72}
{"DT":"2001-08-09 10:40:00","STOCK":100.38,"MARKET":253.51}
{"DT":"2001-08-09 10:41:00","STOCK":100.41,"MARKET":253.4801}
{"DT":"2001-08-09 10:42:00","STOCK":100.37,"MARKET":253.47}
{"DT":"2001-08-09 10:43:00","STOCK":100.54,"MARKET":253.8}
{"DT":"2001-08-09 10:44:00","STOCK":100.59,"MARKET":253.87}
{"DT":"2001-08-09 10:45:00","STOCK":100.5499,"MARKET":253.72}
{"DT":"2001-08-09 10:46:00","STOCK":100.56,"MARKET":253.86}
{"DT":"2001-08-09 10:47:00","STOCK":100.5311,"MARKET":253.85}
{"DT":"2001-08-09 10:48:00","STOCK":100.62,"MARKET":254.01}
{"DT":"2001-08-09 10:49:00","STOCK":100.5101,"MARKET":253.8}
{"DT":"2001-08-09 10:50:00","STOCK":100.6,"MARKET":253.926}
{"DT":"2001-08-09 10:51:00","STOCK":100.61,"MARKET":253.9246}
{"DT":"2001-08-09 10:52:00","STOCK":100.56,"MARKET":253.9}
{"DT":"2001-08-09 10:53:00","STOCK":100.67,"MARKET":254.17}
{"DT":"2001-08-09 10:54:00","STOCK":100.59,"MARKET":254.1}
{"DT":"2001-08-09 10:55:00","STOCK":100.55,"MARKET":254.006}
{"DT":"2001-08-09 10:56:00","STOCK":100.41,"MARKET":253.89}
{"DT":"2001-08-09 10:57:00","STOCK":100.38,"MARKET":253.85}
{"DT":"2001-08-09 10:58:00","STOCK":100.37,"MARKET":253.87}
{"DT":"2001-08-09 10:59:00","STOCK":100.3578,"MARKET":253.87}
{"DT":"2001-08-09 11:00:00","STOCK":100.42,"MARKET":253.9101}
{"DT":"2001-08-09 11:01:00","STOCK":100.5053,"MARKET":253.9473}
{"DT":"2001-08-09 11:02:00","STOCK":100.54,"MARKET":254.05}
{"DT":"2001-08-09 11:03:00","STOCK":100.57,"MARKET":254.04}
{"DT":"2001-08-09 11:04:00","STOCK":100.5885,"MARKET":254.09}
{"DT":"2001-08-09 11:05:00","STOCK":100.675,"MARKET":254.1599}
{"DT":"2001-08-09 11:06:00","STOCK":100.73,"MARKET":254.1674}
{"DT":"2001-08-09 11:07:00","STOCK":100.6278,"MARKET":254.02}
{"DT":"2001-08-09 11:08:00","STOCK":100.56,"MARKET":253.82}
{"DT":"2001-08-09 11:09:00","STOCK":100.6,"MARKET":253.9701}
{"DT":"2001-08-09 11:10:00","STOCK":100.54,"MARKET":253.91}
{"DT":"2001-08-09 11:11:00","STOCK":100.55,"MARKET":254.06}
{"DT":"2001-08-09 11:12:00","STOCK":100.54,"MARKET":253.99}
{"DT":"2001-08-09 11:13:00","STOCK":100.54,"MARKET":253.97}
{"DT":"2001-08-09 11:14:00","STOCK":100.44,"MARKET":253.86}
{"DT":"2001-08-09 11:15:00","STOCK":100.5,"MARKET":253.99}
{"DT":"2001-08-09 11:16:00","STOCK":100.6,"MARKET":254.115}
{"DT":"2001-08-09 11:17:00","STOCK":100.55,"MARKET":254.14}
{"DT":"2001-08-09 11:18:00","STOCK":100.54,"MARKET":254.05}
{"DT":"2001-08-09 11:19:00","STOCK":100.5901,"MARKET":254.1675}
{"DT":"2001-08-09 11:20:00","STOCK":100.6,"MARKET":254.1412}
{"DT":"2001-08-09 11:21:00","STOCK":100.6049,"MARKET":254.05}
{"DT":"2001-08-09 11:22:00","STOCK":100.657,"MARKET":254.025}
{"DT":"2001-08-09 11:23:00","STOCK":100.73,"MARKET":254.0882}
{"DT":"2001-08-09 11:24:00","STOCK":100.82,"MARKET":254.2801}
{"DT":"2001-08-09 11:25:00","STOCK":100.7437,"MARKET":254.12}
{"DT":"2001-08-09 11:26:00","STOCK":100.6795,"MARKET":253.96}
{"DT":"2001-08-09 11:27:00","STOCK":100.67,"MARKET":253.97}
{"DT":"2001-08-09 11:28:00","STOCK":100.7,"MARKET":253.93}
{"DT":"2001-08-09 11:29:00","STOCK":100.7443,"MARKET":254.04}
{"DT":"2001-08-09 11:30:00","STOCK":100.7735,"MARKET":254.0403}
{"DT":"2001-08-09 11:31:00","STOCK":100.75,"MARKET":254}
{"DT":"2001-08-09 11:32:00","STOCK":100.63,"MARKET":253.85}
{"DT":"2001-08-09 11:33:00","STOCK":100.64,"MARKET":253.95}
{"DT":"2001-08-09 11:34:00","STOCK":100.6,"MARKET":254.085}
{"DT":"2001-08-09 11:35:00","STOCK":100.67,"MARKET":254.1401}
{"DT":"2001-08-09 11:36:00","STOCK":100.87,"MARKET":254.57}
{"DT":"2001-08-09 11:37:00","STOCK":100.87,"MARKET":254.47}
{"DT":"2001-08-09 11:38:00","STOCK":100.84,"MARKET":254.52}
{"DT":"2001-08-09 11:39:00","STOCK":100.83,"MARKET":254.5}
{"DT":"2001-08-09 11:40:00","STOCK":100.9,"MARKET":254.56}
{"DT":"2001-08-09 11:41:00","STOCK":100.89,"MARKET":254.49}
{"DT":"2001-08-09 11:42:00","STOCK":100.8801,"MARKET":254.62}
{"DT":"2001-08-09 11:43:00","STOCK":100.87,"MARKET":254.62}
{"DT":"2001-08-09 11:44:00","STOCK":100.87,"MARKET":254.6958}
{"DT":"2001-08-09 11:45:00","STOCK":100.8601,"MARKET":254.76}
{"DT":"2001-08-09 11:46:00","STOCK":100.85,"MARKET":254.84}
{"DT":"2001-08-09 11:47:00","STOCK":100.819,"MARKET":254.8}
{"DT":"2001-08-09 11:48:00","STOCK":100.7605,"MARKET":254.72}
{"DT":"2001-08-09 11:49:00","STOCK":100.8,"MARKET":254.9652}
{"DT":"2001-08-09 11:50:00","STOCK":100.73,"MARKET":254.86}
{"DT":"2001-08-09 11:51:00","STOCK":100.7828,"MARKET":254.88}
{"DT":"2001-08-09 11:52:00","STOCK":100.8478,"MARKET":254.96}
{"DT":"2001-08-09 11:53:00","STOCK":100.872,"MARKET":255.09}
{"DT":"2001-08-09 11:54:00","STOCK":100.83,"MARKET":255.0167}
{"DT":"2001-08-09 11:55:00","STOCK":100.86,"MARKET":255.0299}
{"DT":"2001-08-09 11:56:00","STOCK":100.91,"MARKET":255.06}
{"DT":"2001-08-09 11:57:00","STOCK":100.9615,"MARKET":255.24}
{"DT":"2001-08-09 11:58:00","STOCK":100.8866,"MARKET":255.1901}
{"DT":"2001-08-09 11:59:00","STOCK":100.955,"MARKET":255.34}
{"DT":"2001-08-09 12:00:00","STOCK":101.02,"MARKET":255.4}
{"DT":"2001-08-09 12:01:00","STOCK":100.89,"MARKET":255.305}
{"DT":"2001-08-09 12:02:00","STOCK":100.9101,"MARKET":255.2801}
{"DT":"2001-08-09 12:03:00","STOCK":100.81,"MARKET":255.12}
{"DT":"2001-08-09 12:04:00","STOCK":100.81,"MARKET":255.0762}
{"DT":"2001-08-09 12:05:00","STOCK":100.7499,"MARKET":254.965}
{"DT":"2001-08-09 12:06:00","STOCK":100.775,"MARKET":255.085}
{"DT":"2001-08-09 12:07:00","STOCK":100.7784,"MARKET":255.01}
{"DT":"2001-08-09 12:08:00","STOCK":100.71,"MARKET":254.935}
{"DT":"2001-08-09 12:09:00","STOCK":100.655,"MARKET":254.81}
{"DT":"2001-08-09 12:10:00","STOCK":100.7201,"MARKET":254.89}
{"DT":"2001-08-09 12:11:00","STOCK":100.6801,"MARKET":254.89}
{"DT":"2001-08-09 12:12:00","STOCK":100.7326,"MARKET":254.93}
{"DT":"2001-08-09 12:13:00","STOCK":100.72,"MARKET":254.9861}
{"DT":"2001-08-09 12:14:00","STOCK":100.67,"MARKET":254.9578}
{"DT":"2001-08-09 12:15:00","STOCK":100.7536,"MARKET":255.0302}
{"DT":"2001-08-09 12:16:00","STOCK":100.795,"MARKET":255.065}
{"DT":"2001-08-09 12:17:00","STOCK":100.7855,"MARKET":255.03}
{"DT":"2001-08-09 12:18:00","STOCK":100.7825,"MARKET":254.99}
{"DT":"2001-08-09 12:19:00","STOCK":100.765,"MARKET":255}
{"DT":"2001-08-09 12:20:00","STOCK":100.7225,"MARKET":255.0125}
{"DT":"2001-08-09 12:21:00","STOCK":100.76,"MARKET":255.025}
{"DT":"2001-08-09 12:22:00","STOCK":100.7601,"MARKET":255.16}
{"DT":"2001-08-09 12:23:00","STOCK":100.8429,"MARKET":255.15}
{"DT":"2001-08-09 12:24:00","STOCK":100.855,"MARKET":255.26}
{"DT":"2001-08-09 12:25:00","STOCK":100.775,"MARKET":255.28}
{"DT":"2001-08-09 12:26:00","STOCK":100.8,"MARKET":255.4}
{"DT":"2001-08-09 12:27:00","STOCK":100.77,"MARKET":255.335}
{"DT":"2001-08-09 12:28:00","STOCK":100.7,"MARKET":255.27}
{"DT":"2001-08-09 12:29:00","STOCK":100.71,"MARKET":255.345}
{"DT":"2001-08-09 12:30:00","STOCK":100.67,"MARKET":255.27}
{"DT":"2001-08-09 12:31:00","STOCK":100.68,"MARKET":255.13}
{"DT":"2001-08-09 12:32:00","STOCK":100.67,"MARKET":255.25}
{"DT":"2001-08-09 12:33:00","STOCK":100.65,"MARKET":255.32}
{"DT":"2001-08-09 12:34:00","STOCK":100.74,"MARKET":255.37}
{"DT":"2001-08-09 12:35:00","STOCK":100.78,"MARKET":255.5259}
{"DT":"2001-08-09 12:36:00","STOCK":100.77,"MARKET":255.42}
{"DT":"2001-08-09 12:37:00","STOCK":100.84,"MARKET":255.41}
{"DT":"2001-08-09 12:38:00","STOCK":100.8335,"MARKET":255.45}
{"DT":"2001-08-09 12:39:00","STOCK":100.8157,"MARKET":255.5}
{"DT":"2001-08-09 12:40:00","STOCK":100.87,"MARKET":255.55}
{"DT":"2001-08-09 12:41:00","STOCK":100.8401,"MARKET":255.45}
{"DT":"2001-08-09 12:42:00","STOCK":100.815,"MARKET":255.36}
{"DT":"2001-08-09 12:43:00","STOCK":100.8,"MARKET":255.41}
{"DT":"2001-08-09 12:44:00","STOCK":100.7713,"MARKET":255.38}
{"DT":"2001-08-09 12:45:00","STOCK":100.8022,"MARKET":255.42}
{"DT":"2001-08-09 12:46:00","STOCK":100.8325,"MARKET":255.49}
{"DT":"2001-08-09 12:47:00","STOCK":100.82,"MARKET":255.5001}
{"DT":"2001-08-09 12:48:00","STOCK":100.8668,"MARKET":255.575}
{"DT":"2001-08-09 12:49:00","STOCK":100.879,"MARKET":255.59}
{"DT":"2001-08-09 12:50:00","STOCK":100.819,"MARKET":255.38}
{"DT":"2001-08-09 12:51:00","STOCK":100.78,"MARKET":255.3}
{"DT":"2001-08-09 12:52:00","STOCK":100.6514,"MARKET":255.16}
{"DT":"2001-08-09 12:53:00","STOCK":100.695,"MARKET":255.3}
{"DT":"2001-08-09 12:54:00","STOCK":100.75,"MARKET":255.31}
{"DT":"2001-08-09 12:55:00","STOCK":100.82,"MARKET":255.33}
{"DT":"2001-08-09 12:56:00","STOCK":100.87,"MARKET":255.38}
{"DT":"2001-08-09 12:57:00","STOCK":101.01,"MARKET":255.6501}
{"DT":"2001-08-09 12:58:00","STOCK":101.015,"MARKET":255.5473}
{"DT":"2001-08-09 12:59:00","STOCK":101.029,"MARKET":255.5501}
{"DT":"2001-08-09 13:00:00","STOCK":100.98,"MARKET":255.47}
{"DT":"2001-08-09 13:01:00","STOCK":100.98,"MARKET":255.56}
{"DT":"2001-08-09 13:02:00","STOCK":100.94,"MARKET":255.48}
{"DT":"2001-08-09 13:03:00","STOCK":100.9665,"MARKET":255.61}
{"DT":"2001-08-09 13:04:00","STOCK":100.9572,"MARKET":255.67}
{"DT":"2001-08-09 13:05:00","STOCK":100.98,"MARKET":255.6999}
{"DT":"2001-08-09 13:06:00","STOCK":100.975,"MARKET":255.71}
{"DT":"2001-08-09 13:07:00","STOCK":100.96,"MARKET":255.54}
{"DT":"2001-08-09 13:08:00","STOCK":100.95,"MARKET":255.53}
{"DT":"2001-08-09 13:09:00","STOCK":100.95,"MARKET":255.56}
{"DT":"2001-08-09 13:10:00","STOCK":100.975,"MARKET":255.667}
{"DT":"2001-08-09 13:11:00","STOCK":100.99,"MARKET":255.76}
{"DT":"2001-08-09 13:12:00","STOCK":100.9932,"MARKET":255.86}
{"DT":"2001-08-09 13:13:00","STOCK":100.9536,"MARKET":255.82}
{"DT":"2001-08-09 13:14:00","STOCK":101.0262,"MARKET":255.85}
{"DT":"2001-08-09 13:15:00","STOCK":101.05,"MARKET":255.81}
{"DT":"2001-08-09 13:16:00","STOCK":101.01,"MARKET":255.7899}
{"DT":"2001-08-09 13:17:00","STOCK":100.97,"MARKET":255.7}
{"DT":"2001-08-09 13:18:00","STOCK":101,"MARKET":255.76}
{"DT":"2001-08-09 13:19:00","STOCK":101.08,"MARKET":255.88}
{"DT":"2001-08-09 13:20:00","STOCK":101.0485,"MARKET":255.81}
{"DT":"2001-08-09 13:21:00","STOCK":101.09,"MARKET":255.87}
{"DT":"2001-08-09 13:22:00","STOCK":101.15,"MARKET":255.84}
{"DT":"2001-08-09 13:23:00","STOCK":101.119,"MARKET":255.78}
{"DT":"2001-08-09 13:24:00","STOCK":101.085,"MARKET":255.65}
{"DT":"2001-08-09 13:25:00","STOCK":101.115,"MARKET":255.67}
{"DT":"2001-08-09 13:26:00","STOCK":101.2152,"MARKET":255.78}
{"DT":"2001-08-09 13:27:00","STOCK":101.23,"MARKET":255.715}
{"DT":"2001-08-09 13:28:00","STOCK":101.22,"MARKET":255.71}
{"DT":"2001-08-09 13:29:00","STOCK":101.115,"MARKET":255.52}
{"DT":"2001-08-09 13:30:00","STOCK":101.16,"MARKET":255.68}
{"DT":"2001-08-09 13:31:00","STOCK":101.1379,"MARKET":255.55}
{"DT":"2001-08-09 13:32:00","STOCK":101.1501,"MARKET":255.58}
{"DT":"2001-08-09 13:33:00","STOCK":101.2227,"MARKET":255.68}
{"DT":"2001-08-09 13:34:00","STOCK":101.29,"MARKET":255.735}
{"DT":"2001-08-09 13:35:00","STOCK":101.3434,"MARKET":255.8199}
{"DT":"2001-08-09 13:36:00","STOCK":101.34,"MARKET":255.79}
{"DT":"2001-08-09 13:37:00","STOCK":101.33,"MARKET":255.75}
{"DT":"2001-08-09 13:38:00","STOCK":101.3264,"MARKET":255.72}
{"DT":"2001-08-09 13:39:00","STOCK":101.2546,"MARKET":255.63}
{"DT":"2001-08-09 13:40:00","STOCK":101.23,"MARKET":255.6}
{"DT":"2001-08-09 13:41:00","STOCK":101.215,"MARKET":255.6}
{"DT":"2001-08-09 13:42:00","STOCK":101.24,"MARKET":255.5599}
{"DT":"2001-08-09 13:43:00","STOCK":101.15,"MARKET":255.57}
{"DT":"2001-08-09 13:44:00","STOCK":101.2235,"MARKET":255.695}
{"DT":"2001-08-09 13:45:00","STOCK":101.19,"MARKET":255.66}
{"DT":"2001-08-09 13:46:00","STOCK":101.155,"MARKET":255.56}
{"DT":"2001-08-09 13:47:00","STOCK":101.05,"MARKET":255.26}
{"DT":"2001-08-09 13:48:00","STOCK":101.01,"MARKET":255.04}
{"DT":"2001-08-09 13:49:00","STOCK":101.01,"MARKET":255.03}
{"DT":"2001-08-09 13:50:00","STOCK":101,"MARKET":254.9901}
{"DT":"2001-08-09 13:51:00","STOCK":101,"MARKET":254.87}
{"DT":"2001-08-09 13:52:00","STOCK":101,"MARKET":254.8432}
{"DT":"2001-08-09 13:53:00","STOCK":101.0072,"MARKET":254.915}
{"DT":"2001-08-09 13:54:00","STOCK":100.99,"MARKET":254.91}
{"DT":"2001-08-09 13:55:00","STOCK":100.895,"MARKET":254.95}
{"DT":"2001-08-09 13:56:00","STOCK":100.95,"MARKET":255.0264}
{"DT":"2001-08-09 13:57:00","STOCK":101.0066,"MARKET":255.03}
{"DT":"2001-08-09 13:58:00","STOCK":101.055,"MARKET":254.98}
{"DT":"2001-08-09 13:59:00","STOCK":101.08,"MARKET":254.89}
{"DT":"2001-08-09 14:00:00","STOCK":101.065,"MARKET":254.84}
{"DT":"2001-08-09 14:01:00","STOCK":101.1164,"MARKET":254.91}
{"DT":"2001-08-09 14:02:00","STOCK":101.1545,"MARKET":255.05}
{"DT":"2001-08-09 14:03:00","STOCK":101.1664,"MARKET":255.09}
{"DT":"2001-08-09 14:04:00","STOCK":101.15,"MARKET":255.09}
{"DT":"2001-08-09 14:05:00","STOCK":101.18,"MARKET":255.08}
{"DT":"2001-08-09 14:06:00","STOCK":101.2067,"MARKET":255.0699}
{"DT":"2001-08-09 14:07:00","STOCK":101.2133,"MARKET":255}
{"DT":"2001-08-09 14:08:00","STOCK":101.25,"MARKET":255.03}
{"DT":"2001-08-09 14:09:00","STOCK":101.15,"MARKET":254.67}
{"DT":"2001-08-09 14:10:00","STOCK":101.23,"MARKET":254.79}
{"DT":"2001-08-09 14:11:00","STOCK":101.15,"MARKET":254.56}
{"DT":"2001-08-09 14:12:00","STOCK":101.25,"MARKET":254.7}
{"DT":"2001-08-09 14:13:00","STOCK":101.24,"MARKET":254.645}
{"DT":"2001-08-09 14:14:00","STOCK":101.295,"MARKET":254.7564}
{"DT":"2001-08-09 14:15:00","STOCK":101.3,"MARKET":254.808}
{"DT":"2001-08-09 14:16:00","STOCK":101.2936,"MARKET":254.8214}
{"DT":"2001-08-09 14:17:00","STOCK":101.3797,"MARKET":254.84}
{"DT":"2001-08-09 14:18:00","STOCK":101.4117,"MARKET":254.805}
{"DT":"2001-08-09 14:19:00","STOCK":101.39,"MARKET":254.74}
{"DT":"2001-08-09 14:20:00","STOCK":101.4,"MARKET":254.8988}
{"DT":"2001-08-09 14:21:00","STOCK":101.439,"MARKET":255.02}
{"DT":"2001-08-09 14:22:00","STOCK":101.45,"MARKET":254.93}
{"DT":"2001-08-09 14:23:00","STOCK":101.435,"MARKET":254.92}
{"DT":"2001-08-09 14:24:00","STOCK":101.43,"MARKET":254.95}
{"DT":"2001-08-09 14:25:00","STOCK":101.365,"MARKET":254.81}
{"DT":"2001-08-09 14:26:00","STOCK":101.45,"MARKET":254.89}
{"DT":"2001-08-09 14:27:00","STOCK":101.41,"MARKET":254.78}
{"DT":"2001-08-09 14:28:00","STOCK":101.37,"MARKET":254.78}
{"DT":"2001-08-09 14:29:00","STOCK":101.32,"MARKET":254.7}
{"DT":"2001-08-09 14:30:00","STOCK":101.33,"MARKET":254.67}
{"DT":"2001-08-09 14:31:00","STOCK":101.22,"MARKET":254.5931}
{"DT":"2001-08-09 14:32:00","STOCK":101.2501,"MARKET":254.69}
{"DT":"2001-08-09 14:33:00","STOCK":101.22,"MARKET":254.71}
{"DT":"2001-08-09 14:34:00","STOCK":101.1981,"MARKET":254.68}
{"DT":"2001-08-09 14:35:00","STOCK":101.135,"MARKET":254.64}
{"DT":"2001-08-09 14:36:00","STOCK":101.1268,"MARKET":254.6133}
{"DT":"2001-08-09 14:37:00","STOCK":101.08,"MARKET":254.52}
{"DT":"2001-08-09 14:38:00","STOCK":101.05,"MARKET":254.505}
{"DT":"2001-08-09 14:39:00","STOCK":101.0508,"MARKET":254.56}
{"DT":"2001-08-09 14:40:00","STOCK":101.04,"MARKET":254.5}
{"DT":"2001-08-09 14:41:00","STOCK":101.02,"MARKET":254.42}
{"DT":"2001-08-09 14:42:00","STOCK":101.089,"MARKET":254.48}
{"DT":"2001-08-09 14:43:00","STOCK":101.1,"MARKET":254.59}
{"DT":"2001-08-09 14:44:00","STOCK":101.12,"MARKET":254.6331}
{"DT":"2001-08-09 14:45:00","STOCK":101.07,"MARKET":254.52}
{"DT":"2001-08-09 14:46:00","STOCK":100.9801,"MARKET":254.37}
{"DT":"2001-08-09 14:47:00","STOCK":100.96,"MARKET":254.38}
{"DT":"2001-08-09 14:48:00","STOCK":101.01,"MARKET":254.524}
{"DT":"2001-08-09 14:49:00","STOCK":101,"MARKET":254.47}
{"DT":"2001-08-09 14:50:00","STOCK":101.02,"MARKET":254.57}
{"DT":"2001-08-09 14:51:00","STOCK":100.929,"MARKET":254.42}
{"DT":"2001-08-09 14:52:00","STOCK":100.9254,"MARKET":254.44}
{"DT":"2001-08-09 14:53:00","STOCK":100.7951,"MARKET":254.1285}
{"DT":"2001-08-09 14:54:00","STOCK":100.84,"MARKET":254.21}
{"DT":"2001-08-09 14:55:00","STOCK":100.765,"MARKET":254.13}
{"DT":"2001-08-09 14:56:00","STOCK":100.755,"MARKET":254.09}
{"DT":"2001-08-09 14:57:00","STOCK":100.712,"MARKET":254.03}
{"DT":"2001-08-09 14:58:00","STOCK":100.6975,"MARKET":253.935}
{"DT":"2001-08-09 14:59:00","STOCK":100.779,"MARKET":254.08}
{"DT":"2001-08-09 15:00:00","STOCK":100.8,"MARKET":254.075}
{"DT":"2001-08-09 15:01:00","STOCK":100.875,"MARKET":254.2199}
{"DT":"2001-08-09 15:02:00","STOCK":100.87,"MARKET":254.24}
{"DT":"2001-08-09 15:03:00","STOCK":100.9185,"MARKET":254.329}
{"DT":"2001-08-09 15:04:00","STOCK":100.95,"MARKET":254.46}
{"DT":"2001-08-09 15:05:00","STOCK":100.969,"MARKET":254.59}
{"DT":"2001-08-09 15:06:00","STOCK":100.879,"MARKET":254.51}
{"DT":"2001-08-09 15:07:00","STOCK":100.8826,"MARKET":254.57}
{"DT":"2001-08-09 15:08:00","STOCK":100.8499,"MARKET":254.5499}
{"DT":"2001-08-09 15:09:00","STOCK":100.8867,"MARKET":254.63}
{"DT":"2001-08-09 15:10:00","STOCK":100.8901,"MARKET":254.62}
{"DT":"2001-08-09 15:11:00","STOCK":100.9948,"MARKET":254.7223}
{"DT":"2001-08-09 15:12:00","STOCK":100.949,"MARKET":254.665}
{"DT":"2001-08-09 15:13:00","STOCK":100.9,"MARKET":254.5415}
{"DT":"2001-08-09 15:14:00","STOCK":100.89,"MARKET":254.71}
{"DT":"2001-08-09 15:15:00","STOCK":100.96,"MARKET":254.7821}
{"DT":"2001-08-09 15:16:00","STOCK":101.04,"MARKET":254.86}
{"DT":"2001-08-09 15:17:00","STOCK":101.04,"MARKET":254.86}
{"DT":"2001-08-09 15:18:00","STOCK":101.0201,"MARKET":254.84}
{"DT":"2001-08-09 15:19:00","STOCK":101.055,"MARKET":254.9303}
{"DT":"2001-08-09 15:20:00","STOCK":101.05,"MARKET":254.97}
{"DT":"2001-08-09 15:21:00","STOCK":101.01,"MARKET":254.93}
{"DT":"2001-08-09 15:22:00","STOCK":101,"MARKET":254.89}
{"DT":"2001-08-09 15:23:00","STOCK":101.025,"MARKET":254.8769}
{"DT":"2001-08-09 15:24:00","STOCK":101.0583,"MARKET":254.955}
{"DT":"2001-08-09 15:25:00","STOCK":101.0901,"MARKET":254.96}
{"DT":"2001-08-09 15:26:00","STOCK":101.13,"MARKET":254.99}
{"DT":"2001-08-09 15:27:00","STOCK":101.149,"MARKET":254.98}
{"DT":"2001-08-09 15:28:00","STOCK":101.175,"MARKET":254.98}
{"DT":"2001-08-09 15:29:00","STOCK":101.199,"MARKET":255.1}
{"DT":"2001-08-09 15:30:00","STOCK":101.124,"MARKET":254.95}
{"DT":"2001-08-09 15:31:00","STOCK":101.0233,"MARKET":254.756}
{"DT":"2001-08-09 15:32:00","STOCK":100.9034,"MARKET":254.47}
{"DT":"2001-08-09 15:33:00","STOCK":100.965,"MARKET":254.6626}
{"DT":"2001-08-09 15:34:00","STOCK":100.9256,"MARKET":254.61}
{"DT":"2001-08-09 15:35:00","STOCK":100.979,"MARKET":254.71}
{"DT":"2001-08-09 15:36:00","STOCK":100.942,"MARKET":254.68}
{"DT":"2001-08-09 15:37:00","STOCK":101.015,"MARKET":254.79}
{"DT":"2001-08-09 15:38:00","STOCK":101.07,"MARKET":254.95}
{"DT":"2001-08-09 15:39:00","STOCK":101.03,"MARKET":254.9}
{"DT":"2001-08-09 15:40:00","STOCK":100.965,"MARKET":254.74}
{"DT":"2001-08-09 15:41:00","STOCK":100.925,"MARKET":254.71}
{"DT":"2001-08-09 15:42:00","STOCK":100.9199,"MARKET":254.65}
{"DT":"2001-08-09 15:43:00","STOCK":100.82,"MARKET":254.5077}
{"DT":"2001-08-09 15:44:00","STOCK":100.919,"MARKET":254.6433}
{"DT":"2001-08-09 15:45:00","STOCK":100.8994,"MARKET":254.62}
{"DT":"2001-08-09 15:46:00","STOCK":101.0499,"MARKET":254.94}
{"DT":"2001-08-09 15:47:00","STOCK":100.915,"MARKET":254.75}
{"DT":"2001-08-09 15:48:00","STOCK":101.01,"MARKET":254.91}
{"DT":"2001-08-09 15:49:00","STOCK":100.971,"MARKET":254.8099}
{"DT":"2001-08-09 15:50:00","STOCK":100.96,"MARKET":254.83}
{"DT":"2001-08-09 15:51:00","STOCK":100.84,"MARKET":254.56}
{"DT":"2001-08-09 15:52:00","STOCK":100.8453,"MARKET":254.6601}
{"DT":"2001-08-09 15:53:00","STOCK":100.88,"MARKET":254.74}
{"DT":"2001-08-09 15:54:00","STOCK":100.925,"MARKET":254.78}
{"DT":"2001-08-09 15:55:00","STOCK":100.84,"MARKET":254.56}
{"DT":"2001-08-09 15:56:00","STOCK":100.82,"MARKET":254.5}
{"DT":"2001-08-09 15:57:00","STOCK":100.7899,"MARKET":254.42}
{"DT":"2001-08-09 15:58:00","STOCK":100.8364,"MARKET":254.47}
{"DT":"2001-08-09 15:59:00","STOCK":100.86,"MARKET":254.4}
{"DT":"2001-08-09 16:00:00","STOCK":100.76,"MARKET":254.29}
{"DT":"2001-08-10 09:30:00","STOCK":101.52,"MARKET":256.83}
{"DT":"2001-08-10 09:31:00","STOCK":101.79,"MARKET":256.87}
{"DT":"2001-08-10 09:32:00","STOCK":101.585,"MARKET":256.84}
{"DT":"2001-08-10 09:33:00","STOCK":101.485,"MARKET":256.97}
{"DT":"2001-08-10 09:34:00","STOCK":101.3999,"MARKET":256.87}
{"DT":"2001-08-10 09:35:00","STOCK":101.32,"MARKET":257}
{"DT":"2001-08-10 09:36:00","STOCK":101.1299,"MARKET":256.95}
{"DT":"2001-08-10 09:37:00","STOCK":101.24,"MARKET":256.91}
{"DT":"2001-08-10 09:38:00","STOCK":101.0279,"MARKET":256.74}
{"DT":"2001-08-10 09:39:00","STOCK":101.09,"MARKET":256.88}
{"DT":"2001-08-10 09:40:00","STOCK":101,"MARKET":256.65}
{"DT":"2001-08-10 09:41:00","STOCK":100.87,"MARKET":256.6762}
{"DT":"2001-08-10 09:42:00","STOCK":101.06,"MARKET":256.94}
{"DT":"2001-08-10 09:43:00","STOCK":100.95,"MARKET":257.04}
{"DT":"2001-08-10 09:44:00","STOCK":101.22,"MARKET":257.1799}
{"DT":"2001-08-10 09:45:00","STOCK":101.02,"MARKET":257.1}
{"DT":"2001-08-10 09:46:00","STOCK":100.89,"MARKET":256.91}
{"DT":"2001-08-10 09:47:00","STOCK":100.93,"MARKET":256.87}
{"DT":"2001-08-10 09:48:00","STOCK":100.72,"MARKET":256.39}
{"DT":"2001-08-10 09:49:00","STOCK":100.56,"MARKET":256.25}
{"DT":"2001-08-10 09:50:00","STOCK":100.72,"MARKET":256.43}
{"DT":"2001-08-10 09:51:00","STOCK":100.71,"MARKET":256.35}
{"DT":"2001-08-10 09:52:00","STOCK":100.71,"MARKET":256.19}
{"DT":"2001-08-10 09:53:00","STOCK":100.71,"MARKET":256.31}
{"DT":"2001-08-10 09:54:00","STOCK":100.69,"MARKET":256.29}
{"DT":"2001-08-10 09:55:00","STOCK":100.8101,"MARKET":256.16}
{"DT":"2001-08-10 09:56:00","STOCK":100.77,"MARKET":256.3499}
{"DT":"2001-08-10 09:57:00","STOCK":100.8725,"MARKET":256.19}
{"DT":"2001-08-10 09:58:00","STOCK":100.8599,"MARKET":256}
{"DT":"2001-08-10 09:59:00","STOCK":100.88,"MARKET":256.09}
{"DT":"2001-08-10 10:00:00","STOCK":100.8467,"MARKET":256.22}
{"DT":"2001-08-10 10:01:00","STOCK":100.92,"MARKET":256.3975}
{"DT":"2001-08-10 10:02:00","STOCK":100.9201,"MARKET":256.19}
{"DT":"2001-08-10 10:03:00","STOCK":101.08,"MARKET":256.47}
{"DT":"2001-08-10 10:04:00","STOCK":101.16,"MARKET":256.555}
{"DT":"2001-08-10 10:05:00","STOCK":101.17,"MARKET":256.51}
{"DT":"2001-08-10 10:06:00","STOCK":101.1078,"MARKET":256.57}
{"DT":"2001-08-10 10:07:00","STOCK":101.13,"MARKET":256.5868}
{"DT":"2001-08-10 10:08:00","STOCK":101.16,"MARKET":256.671}
{"DT":"2001-08-10 10:09:00","STOCK":101.1131,"MARKET":256.6227}
{"DT":"2001-08-10 10:10:00","STOCK":101.068,"MARKET":256.5007}
{"DT":"2001-08-10 10:11:00","STOCK":101.02,"MARKET":256.4}
{"DT":"2001-08-10 10:12:00","STOCK":100.91,"MARKET":256.29}
{"DT":"2001-08-10 10:13:00","STOCK":100.83,"MARKET":256.08}
{"DT":"2001-08-10 10:14:00","STOCK":100.78,"MARKET":255.8}
{"DT":"2001-08-10 10:15:00","STOCK":100.78,"MARKET":255.5711}
{"DT":"2001-08-10 10:16:00","STOCK":100.65,"MARKET":255.44}
{"DT":"2001-08-10 10:17:00","STOCK":100.69,"MARKET":255.58}
{"DT":"2001-08-10 10:18:00","STOCK":100.4659,"MARKET":255.26}
{"DT":"2001-08-10 10:19:00","STOCK":100.55,"MARKET":255.31}
{"DT":"2001-08-10 10:20:00","STOCK":100.45,"MARKET":255}
{"DT":"2001-08-10 10:21:00","STOCK":100.48,"MARKET":255.13}
{"DT":"2001-08-10 10:22:00","STOCK":100.55,"MARKET":255.29}
{"DT":"2001-08-10 10:23:00","STOCK":100.5,"MARKET":255.21}
{"DT":"2001-08-10 10:24:00","STOCK":100.44,"MARKET":255.13}
{"DT":"2001-08-10 10:25:00","STOCK":100.54,"MARKET":255.21}
{"DT":"2001-08-10 10:26:00","STOCK":100.6,"MARKET":255.47}
{"DT":"2001-08-10 10:27:00","STOCK":100.67,"MARKET":255.57}
{"DT":"2001-08-10 10:28:00","STOCK":100.68,"MARKET":255.5398}
{"DT":"2001-08-10 10:29:00","STOCK":100.6597,"MARKET":255.45}
{"DT":"2001-08-10 10:30:00","STOCK":100.67,"MARKET":255.39}
{"DT":"2001-08-10 10:31:00","STOCK":100.57,"MARKET":255.43}
{"DT":"2001-08-10 10:32:00","STOCK":100.41,"MARKET":255.03}
{"DT":"2001-08-10 10:33:00","STOCK":100.45,"MARKET":255.11}
{"DT":"2001-08-10 10:34:00","STOCK":100.3501,"MARKET":254.9315}
{"DT":"2001-08-10 10:35:00","STOCK":100.345,"MARKET":255.04}
{"DT":"2001-08-10 10:36:00","STOCK":100.3855,"MARKET":254.89}
{"DT":"2001-08-10 10:37:00","STOCK":100.38,"MARKET":254.915}
{"DT":"2001-08-10 10:38:00","STOCK":100.4,"MARKET":254.882}
{"DT":"2001-08-10 10:39:00","STOCK":100.584,"MARKET":255.13}
{"DT":"2001-08-10 10:40:00","STOCK":100.59,"MARKET":255.227}
{"DT":"2001-08-10 10:41:00","STOCK":100.43,"MARKET":255.09}
{"DT":"2001-08-10 10:42:00","STOCK":100.39,"MARKET":254.89}
{"DT":"2001-08-10 10:43:00","STOCK":100.43,"MARKET":255.03}
{"DT":"2001-08-10 10:44:00","STOCK":100.41,"MARKET":255.1}
{"DT":"2001-08-10 10:45:00","STOCK":100.26,"MARKET":254.7}
{"DT":"2001-08-10 10:46:00","STOCK":100.11,"MARKET":254.53}
{"DT":"2001-08-10 10:47:00","STOCK":100.04,"MARKET":254.5363}
{"DT":"2001-08-10 10:48:00","STOCK":100.14,"MARKET":254.61}
{"DT":"2001-08-10 10:49:00","STOCK":100.1,"MARKET":254.48}
{"DT":"2001-08-10 10:50:00","STOCK":100.2,"MARKET":254.6}
{"DT":"2001-08-10 10:51:00","STOCK":100.17,"MARKET":254.48}
{"DT":"2001-08-10 10:52:00","STOCK":100.15,"MARKET":254.2855}
{"DT":"2001-08-10 10:53:00","STOCK":100.15,"MARKET":254.19}
{"DT":"2001-08-10 10:54:00","STOCK":100.1,"MARKET":254.05}
{"DT":"2001-08-10 10:55:00","STOCK":100.06,"MARKET":254.14}
{"DT":"2001-08-10 10:56:00","STOCK":100.05,"MARKET":254.23}
{"DT":"2001-08-10 10:57:00","STOCK":100.06,"MARKET":254.2361}
{"DT":"2001-08-10 10:58:00","STOCK":100.12,"MARKET":254.34}
{"DT":"2001-08-10 10:59:00","STOCK":100.06,"MARKET":254.4949}
{"DT":"2001-08-10 11:00:00","STOCK":99.99,"MARKET":254.49}
{"DT":"2001-08-10 11:01:00","STOCK":100.19,"MARKET":254.71}
{"DT":"2001-08-10 11:02:00","STOCK":100.11,"MARKET":254.66}
{"DT":"2001-08-10 11:03:00","STOCK":100.22,"MARKET":254.84}
{"DT":"2001-08-10 11:04:00","STOCK":100.18,"MARKET":254.8629}
{"DT":"2001-08-10 11:05:00","STOCK":100.14,"MARKET":254.9201}
{"DT":"2001-08-10 11:06:00","STOCK":100.1,"MARKET":254.902}
{"DT":"2001-08-10 11:07:00","STOCK":100.03,"MARKET":254.7199}
{"DT":"2001-08-10 11:08:00","STOCK":100.06,"MARKET":254.945}
{"DT":"2001-08-10 11:09:00","STOCK":100.1,"MARKET":255.04}
{"DT":"2001-08-10 11:10:00","STOCK":100.07,"MARKET":255.07}
{"DT":"2001-08-10 11:11:00","STOCK":100.03,"MARKET":254.97}
{"DT":"2001-08-10 11:12:00","STOCK":100.01,"MARKET":254.94}
{"DT":"2001-08-10 11:13:00","STOCK":99.9,"MARKET":254.79}
{"DT":"2001-08-10 11:14:00","STOCK":99.9685,"MARKET":254.8674}
{"DT":"2001-08-10 11:15:00","STOCK":99.96,"MARKET":254.7901}
{"DT":"2001-08-10 11:16:00","STOCK":99.97,"MARKET":254.9}
{"DT":"2001-08-10 11:17:00","STOCK":100.04,"MARKET":255.01}
{"DT":"2001-08-10 11:18:00","STOCK":100.09,"MARKET":255.13}
{"DT":"2001-08-10 11:19:00","STOCK":100.1799,"MARKET":255.22}
{"DT":"2001-08-10 11:20:00","STOCK":100.18,"MARKET":255.15}
{"DT":"2001-08-10 11:21:00","STOCK":100.14,"MARKET":255.09}
{"DT":"2001-08-10 11:22:00","STOCK":100.19,"MARKET":255.12}
{"DT":"2001-08-10 11:23:00","STOCK":100.15,"MARKET":255.02}
{"DT":"2001-08-10 11:24:00","STOCK":100.075,"MARKET":255.05}
{"DT":"2001-08-10 11:25:00","STOCK":100.06,"MARKET":255.1301}
{"DT":"2001-08-10 11:26:00","STOCK":100.07,"MARKET":255.15}
{"DT":"2001-08-10 11:27:00","STOCK":100.07,"MARKET":254.98}
{"DT":"2001-08-10 11:28:00","STOCK":100.06,"MARKET":254.94}
{"DT":"2001-08-10 11:29:00","STOCK":100.04,"MARKET":254.86}
{"DT":"2001-08-10 11:30:00","STOCK":99.9966,"MARKET":254.82}
{"DT":"2001-08-10 11:31:00","STOCK":99.92,"MARKET":254.63}
{"DT":"2001-08-10 11:32:00","STOCK":99.95,"MARKET":254.5}
{"DT":"2001-08-10 11:33:00","STOCK":99.95,"MARKET":254.53}
{"DT":"2001-08-10 11:34:00","STOCK":99.898,"MARKET":254.5}
{"DT":"2001-08-10 11:35:00","STOCK":99.82,"MARKET":254.41}
{"DT":"2001-08-10 11:36:00","STOCK":99.8601,"MARKET":254.435}
{"DT":"2001-08-10 11:37:00","STOCK":99.79,"MARKET":254.5}
{"DT":"2001-08-10 11:38:00","STOCK":99.76,"MARKET":254.39}
{"DT":"2001-08-10 11:39:00","STOCK":99.87,"MARKET":254.52}
{"DT":"2001-08-10 11:40:00","STOCK":99.92,"MARKET":254.62}
{"DT":"2001-08-10 11:41:00","STOCK":99.93,"MARKET":254.79}
{"DT":"2001-08-10 11:42:00","STOCK":99.85,"MARKET":254.72}
{"DT":"2001-08-10 11:43:00","STOCK":99.8434,"MARKET":254.65}
{"DT":"2001-08-10 11:44:00","STOCK":99.8001,"MARKET":254.5501}
{"DT":"2001-08-10 11:45:00","STOCK":99.7461,"MARKET":254.57}
{"DT":"2001-08-10 11:46:00","STOCK":99.704,"MARKET":254.74}
{"DT":"2001-08-10 11:47:00","STOCK":99.7355,"MARKET":254.79}
{"DT":"2001-08-10 11:48:00","STOCK":99.69,"MARKET":254.73}
{"DT":"2001-08-10 11:49:00","STOCK":99.6203,"MARKET":254.78}
{"DT":"2001-08-10 11:50:00","STOCK":99.65,"MARKET":254.86}
{"DT":"2001-08-10 11:51:00","STOCK":99.72,"MARKET":254.84}
{"DT":"2001-08-10 11:52:00","STOCK":99.78,"MARKET":254.84}
{"DT":"2001-08-10 11:53:00","STOCK":99.7447,"MARKET":254.68}
{"DT":"2001-08-10 11:54:00","STOCK":99.8299,"MARKET":254.83}
{"DT":"2001-08-10 11:55:00","STOCK":99.87,"MARKET":254.89}
{"DT":"2001-08-10 11:56:00","STOCK":99.9101,"MARKET":255.07}
{"DT":"2001-08-10 11:57:00","STOCK":99.94,"MARKET":255.0275}
{"DT":"2001-08-10 11:58:00","STOCK":100.01,"MARKET":255.22}
{"DT":"2001-08-10 11:59:00","STOCK":100.01,"MARKET":255.23}
{"DT":"2001-08-10 12:00:00","STOCK":100.05,"MARKET":255.29}
{"DT":"2001-08-10 12:01:00","STOCK":100.0699,"MARKET":255.35}
{"DT":"2001-08-10 12:02:00","STOCK":100.04,"MARKET":255.3742}
{"DT":"2001-08-10 12:03:00","STOCK":100.11,"MARKET":255.29}
{"DT":"2001-08-10 12:04:00","STOCK":100.21,"MARKET":255.435}
{"DT":"2001-08-10 12:05:00","STOCK":100.24,"MARKET":255.51}
{"DT":"2001-08-10 12:06:00","STOCK":100.19,"MARKET":255.37}
{"DT":"2001-08-10 12:07:00","STOCK":100.28,"MARKET":255.46}
{"DT":"2001-08-10 12:08:00","STOCK":100.24,"MARKET":255.35}
{"DT":"2001-08-10 12:09:00","STOCK":100.2621,"MARKET":255.36}
{"DT":"2001-08-10 12:10:00","STOCK":100.28,"MARKET":255.34}
{"DT":"2001-08-10 12:11:00","STOCK":100.2344,"MARKET":255.371}
{"DT":"2001-08-10 12:12:00","STOCK":100.18,"MARKET":255.36}
{"DT":"2001-08-10 12:13:00","STOCK":100.2055,"MARKET":255.2}
{"DT":"2001-08-10 12:14:00","STOCK":100.25,"MARKET":255.29}
{"DT":"2001-08-10 12:15:00","STOCK":100.335,"MARKET":255.51}
{"DT":"2001-08-10 12:16:00","STOCK":100.3182,"MARKET":255.43}
{"DT":"2001-08-10 12:17:00","STOCK":100.335,"MARKET":255.53}
{"DT":"2001-08-10 12:18:00","STOCK":100.25,"MARKET":255.51}
{"DT":"2001-08-10 12:19:00","STOCK":100.32,"MARKET":255.7545}
{"DT":"2001-08-10 12:20:00","STOCK":100.3001,"MARKET":255.72}
{"DT":"2001-08-10 12:21:00","STOCK":100.3937,"MARKET":255.715}
{"DT":"2001-08-10 12:22:00","STOCK":100.35,"MARKET":255.74}
{"DT":"2001-08-10 12:23:00","STOCK":100.36,"MARKET":255.76}
{"DT":"2001-08-10 12:24:00","STOCK":100.309,"MARKET":255.72}
{"DT":"2001-08-10 12:25:00","STOCK":100.32,"MARKET":255.8736}
{"DT":"2001-08-10 12:26:00","STOCK":100.34,"MARKET":255.9}
{"DT":"2001-08-10 12:27:00","STOCK":100.365,"MARKET":256.02}
{"DT":"2001-08-10 12:28:00","STOCK":100.325,"MARKET":255.94}
{"DT":"2001-08-10 12:29:00","STOCK":100.3901,"MARKET":255.9801}
{"DT":"2001-08-10 12:30:00","STOCK":100.31,"MARKET":255.83}
{"DT":"2001-08-10 12:31:00","STOCK":100.3,"MARKET":255.88}
{"DT":"2001-08-10 12:32:00","STOCK":100.27,"MARKET":255.89}
{"DT":"2001-08-10 12:33:00","STOCK":100.24,"MARKET":255.87}
{"DT":"2001-08-10 12:34:00","STOCK":100.06,"MARKET":255.76}
{"DT":"2001-08-10 12:35:00","STOCK":99.98,"MARKET":255.64}
{"DT":"2001-08-10 12:36:00","STOCK":99.94,"MARKET":255.46}
{"DT":"2001-08-10 12:37:00","STOCK":99.94,"MARKET":255.5}
{"DT":"2001-08-10 12:38:00","STOCK":99.9301,"MARKET":255.43}
{"DT":"2001-08-10 12:39:00","STOCK":99.93,"MARKET":255.3638}
{"DT":"2001-08-10 12:40:00","STOCK":99.89,"MARKET":255.33}
{"DT":"2001-08-10 12:41:00","STOCK":99.9,"MARKET":255.44}
{"DT":"2001-08-10 12:42:00","STOCK":99.9614,"MARKET":255.58}
{"DT":"2001-08-10 12:43:00","STOCK":99.9711,"MARKET":255.65}
{"DT":"2001-08-10 12:44:00","STOCK":99.9801,"MARKET":255.68}
{"DT":"2001-08-10 12:45:00","STOCK":99.8939,"MARKET":255.62}
{"DT":"2001-08-10 12:46:00","STOCK":99.88,"MARKET":255.62}
{"DT":"2001-08-10 12:47:00","STOCK":99.84,"MARKET":255.53}
{"DT":"2001-08-10 12:48:00","STOCK":99.826,"MARKET":255.38}
{"DT":"2001-08-10 12:49:00","STOCK":99.655,"MARKET":254.91}
{"DT":"2001-08-10 12:50:00","STOCK":99.64,"MARKET":254.84}
{"DT":"2001-08-10 12:51:00","STOCK":99.6499,"MARKET":254.783}
{"DT":"2001-08-10 12:52:00","STOCK":99.74,"MARKET":254.9131}
{"DT":"2001-08-10 12:53:00","STOCK":99.82,"MARKET":255.1}
{"DT":"2001-08-10 12:54:00","STOCK":99.78,"MARKET":255.07}
{"DT":"2001-08-10 12:55:00","STOCK":99.8,"MARKET":255.16}
{"DT":"2001-08-10 12:56:00","STOCK":99.79,"MARKET":255.1}
{"DT":"2001-08-10 12:57:00","STOCK":99.8094,"MARKET":255.18}
{"DT":"2001-08-10 12:58:00","STOCK":99.77,"MARKET":255.13}
{"DT":"2001-08-10 12:59:00","STOCK":99.82,"MARKET":255.28}
{"DT":"2001-08-10 13:00:00","STOCK":99.79,"MARKET":255.2}
{"DT":"2001-08-10 13:01:00","STOCK":99.7699,"MARKET":255.17}
{"DT":"2001-08-10 13:02:00","STOCK":99.69,"MARKET":255.03}
{"DT":"2001-08-10 13:03:00","STOCK":99.65,"MARKET":255.04}
{"DT":"2001-08-10 13:04:00","STOCK":99.75,"MARKET":255.43}
{"DT":"2001-08-10 13:05:00","STOCK":99.67,"MARKET":255.4}
{"DT":"2001-08-10 13:06:00","STOCK":99.66,"MARKET":255.43}
{"DT":"2001-08-10 13:07:00","STOCK":99.68,"MARKET":255.5}
{"DT":"2001-08-10 13:08:00","STOCK":99.63,"MARKET":255.43}
{"DT":"2001-08-10 13:09:00","STOCK":99.63,"MARKET":255.37}
{"DT":"2001-08-10 13:10:00","STOCK":99.61,"MARKET":255.41}
{"DT":"2001-08-10 13:11:00","STOCK":99.6019,"MARKET":255.45}
{"DT":"2001-08-10 13:12:00","STOCK":99.5699,"MARKET":255.3731}
{"DT":"2001-08-10 13:13:00","STOCK":99.59,"MARKET":255.4825}
{"DT":"2001-08-10 13:14:00","STOCK":99.63,"MARKET":255.4547}
{"DT":"2001-08-10 13:15:00","STOCK":99.7398,"MARKET":255.66}
{"DT":"2001-08-10 13:16:00","STOCK":99.76,"MARKET":255.6899}
{"DT":"2001-08-10 13:17:00","STOCK":99.7668,"MARKET":255.69}
{"DT":"2001-08-10 13:18:00","STOCK":99.7183,"MARKET":255.51}
{"DT":"2001-08-10 13:19:00","STOCK":99.685,"MARKET":255.48}
{"DT":"2001-08-10 13:20:00","STOCK":99.65,"MARKET":255.49}
{"DT":"2001-08-10 13:21:00","STOCK":99.705,"MARKET":255.59}
{"DT":"2001-08-10 13:22:00","STOCK":99.6845,"MARKET":255.63}
{"DT":"2001-08-10 13:23:00","STOCK":99.765,"MARKET":255.82}
{"DT":"2001-08-10 13:24:00","STOCK":99.72,"MARKET":255.64}
{"DT":"2001-08-10 13:25:00","STOCK":99.73,"MARKET":255.646}
{"DT":"2001-08-10 13:26:00","STOCK":99.7368,"MARKET":255.63}
{"DT":"2001-08-10 13:27:00","STOCK":99.7399,"MARKET":255.66}
{"DT":"2001-08-10 13:28:00","STOCK":99.7368,"MARKET":255.685}
{"DT":"2001-08-10 13:29:00","STOCK":99.7964,"MARKET":255.76}
{"DT":"2001-08-10 13:30:00","STOCK":99.775,"MARKET":255.7}
{"DT":"2001-08-10 13:31:00","STOCK":99.8154,"MARKET":255.71}
{"DT":"2001-08-10 13:32:00","STOCK":99.87,"MARKET":255.87}
{"DT":"2001-08-10 13:33:00","STOCK":99.8771,"MARKET":255.9}
{"DT":"2001-08-10 13:34:00","STOCK":99.915,"MARKET":255.97}
{"DT":"2001-08-10 13:35:00","STOCK":99.91,"MARKET":255.94}
{"DT":"2001-08-10 13:36:00","STOCK":99.91,"MARKET":255.88}
{"DT":"2001-08-10 13:37:00","STOCK":99.91,"MARKET":255.88}
{"DT":"2001-08-10 13:38:00","STOCK":99.87,"MARKET":255.7941}
{"DT":"2001-08-10 13:39:00","STOCK":99.8818,"MARKET":255.7999}
{"DT":"2001-08-10 13:40:00","STOCK":99.8845,"MARKET":255.82}
{"DT":"2001-08-10 13:41:00","STOCK":99.835,"MARKET":255.76}
{"DT":"2001-08-10 13:42:00","STOCK":99.83,"MARKET":255.7858}
{"DT":"2001-08-10 13:43:00","STOCK":99.8,"MARKET":255.7899}
{"DT":"2001-08-10 13:44:00","STOCK":99.76,"MARKET":255.66}
{"DT":"2001-08-10 13:45:00","STOCK":99.77,"MARKET":255.645}
{"DT":"2001-08-10 13:46:00","STOCK":99.67,"MARKET":255.42}
{"DT":"2001-08-10 13:47:00","STOCK":99.6838,"MARKET":255.475}
{"DT":"2001-08-10 13:48:00","STOCK":99.71,"MARKET":255.56}
{"DT":"2001-08-10 13:49:00","STOCK":99.75,"MARKET":255.67}
{"DT":"2001-08-10 13:50:00","STOCK":99.76,"MARKET":255.8199}
{"DT":"2001-08-10 13:51:00","STOCK":99.79,"MARKET":255.8603}
{"DT":"2001-08-10 13:52:00","STOCK":99.82,"MARKET":255.89}
{"DT":"2001-08-10 13:53:00","STOCK":99.965,"MARKET":256.15}
{"DT":"2001-08-10 13:54:00","STOCK":100.05,"MARKET":256.31}
{"DT":"2001-08-10 13:55:00","STOCK":100.08,"MARKET":256.39}
{"DT":"2001-08-10 13:56:00","STOCK":100.064,"MARKET":256.32}
{"DT":"2001-08-10 13:57:00","STOCK":100.05,"MARKET":256.25}
{"DT":"2001-08-10 13:58:00","STOCK":100.035,"MARKET":256.2}
{"DT":"2001-08-10 13:59:00","STOCK":100.0878,"MARKET":256.23}
{"DT":"2001-08-10 14:00:00","STOCK":100.05,"MARKET":256.21}
{"DT":"2001-08-10 14:01:00","STOCK":100.06,"MARKET":256.19}
{"DT":"2001-08-10 14:02:00","STOCK":100.14,"MARKET":256.33}
{"DT":"2001-08-10 14:03:00","STOCK":100.17,"MARKET":256.4}
{"DT":"2001-08-10 14:04:00","STOCK":100.21,"MARKET":256.32}
{"DT":"2001-08-10 14:05:00","STOCK":100.1571,"MARKET":256.18}
{"DT":"2001-08-10 14:06:00","STOCK":100.206,"MARKET":256.27}
{"DT":"2001-08-10 14:07:00","STOCK":100.18,"MARKET":256.19}
{"DT":"2001-08-10 14:08:00","STOCK":100.17,"MARKET":256.11}
{"DT":"2001-08-10 14:09:00","STOCK":100.245,"MARKET":256.2455}
{"DT":"2001-08-10 14:10:00","STOCK":100.26,"MARKET":256.21}
{"DT":"2001-08-10 14:11:00","STOCK":100.35,"MARKET":256.35}
{"DT":"2001-08-10 14:12:00","STOCK":100.37,"MARKET":256.26}
{"DT":"2001-08-10 14:13:00","STOCK":100.42,"MARKET":256.31}
{"DT":"2001-08-10 14:14:00","STOCK":100.435,"MARKET":256.34}
{"DT":"2001-08-10 14:15:00","STOCK":100.48,"MARKET":256.44}
{"DT":"2001-08-10 14:16:00","STOCK":100.47,"MARKET":256.39}
{"DT":"2001-08-10 14:17:00","STOCK":100.49,"MARKET":256.45}
{"DT":"2001-08-10 14:18:00","STOCK":100.5,"MARKET":256.52}
{"DT":"2001-08-10 14:19:00","STOCK":100.47,"MARKET":256.35}
{"DT":"2001-08-10 14:20:00","STOCK":100.395,"MARKET":256.33}
{"DT":"2001-08-10 14:21:00","STOCK":100.28,"MARKET":256.2}
{"DT":"2001-08-10 14:22:00","STOCK":100.1899,"MARKET":256.15}
{"DT":"2001-08-10 14:23:00","STOCK":100.17,"MARKET":256.06}
{"DT":"2001-08-10 14:24:00","STOCK":100.14,"MARKET":256.0262}
{"DT":"2001-08-10 14:25:00","STOCK":100.1801,"MARKET":256.02}
{"DT":"2001-08-10 14:26:00","STOCK":100.2362,"MARKET":256.16}
{"DT":"2001-08-10 14:27:00","STOCK":100.2135,"MARKET":256.12}
{"DT":"2001-08-10 14:28:00","STOCK":100.204,"MARKET":256.034}
{"DT":"2001-08-10 14:29:00","STOCK":100.25,"MARKET":256.0364}
{"DT":"2001-08-10 14:30:00","STOCK":100.285,"MARKET":256.1201}
{"DT":"2001-08-10 14:31:00","STOCK":100.295,"MARKET":256.14}
{"DT":"2001-08-10 14:32:00","STOCK":100.3132,"MARKET":256.3}
{"DT":"2001-08-10 14:33:00","STOCK":100.29,"MARKET":256.285}
{"DT":"2001-08-10 14:34:00","STOCK":100.28,"MARKET":256.3}
{"DT":"2001-08-10 14:35:00","STOCK":100.26,"MARKET":256.29}
{"DT":"2001-08-10 14:36:00","STOCK":100.2269,"MARKET":256.23}
{"DT":"2001-08-10 14:37:00","STOCK":100.2699,"MARKET":256.32}
{"DT":"2001-08-10 14:38:00","STOCK":100.23,"MARKET":256.4025}
{"DT":"2001-08-10 14:39:00","STOCK":100.24,"MARKET":256.391}
{"DT":"2001-08-10 14:40:00","STOCK":100.229,"MARKET":256.37}
{"DT":"2001-08-10 14:41:00","STOCK":100.23,"MARKET":256.45}
{"DT":"2001-08-10 14:42:00","STOCK":100.1783,"MARKET":256.3619}
{"DT":"2001-08-10 14:43:00","STOCK":100.23,"MARKET":256.42}
{"DT":"2001-08-10 14:44:00","STOCK":100.24,"MARKET":256.4501}
{"DT":"2001-08-10 14:45:00","STOCK":100.22,"MARKET":256.41}
{"DT":"2001-08-10 14:46:00","STOCK":100.23,"MARKET":256.37}
{"DT":"2001-08-10 14:47:00","STOCK":100.12,"MARKET":256.22}
{"DT":"2001-08-10 14:48:00","STOCK":100.25,"MARKET":256.35}
{"DT":"2001-08-10 14:49:00","STOCK":100.28,"MARKET":256.465}
{"DT":"2001-08-10 14:50:00","STOCK":100.3067,"MARKET":256.4834}
{"DT":"2001-08-10 14:51:00","STOCK":100.22,"MARKET":256.41}
{"DT":"2001-08-10 14:52:00","STOCK":100.199,"MARKET":256.29}
{"DT":"2001-08-10 14:53:00","STOCK":100.2068,"MARKET":256.25}
{"DT":"2001-08-10 14:54:00","STOCK":100.1612,"MARKET":256.27}
{"DT":"2001-08-10 14:55:00","STOCK":100.19,"MARKET":256.36}
{"DT":"2001-08-10 14:56:00","STOCK":100.13,"MARKET":256.2099}
{"DT":"2001-08-10 14:57:00","STOCK":100.14,"MARKET":256.16}
{"DT":"2001-08-10 14:58:00","STOCK":100.16,"MARKET":256.19}
{"DT":"2001-08-10 14:59:00","STOCK":100.18,"MARKET":256.2301}
{"DT":"2001-08-10 15:00:00","STOCK":100.2301,"MARKET":256.24}
{"DT":"2001-08-10 15:01:00","STOCK":100.2199,"MARKET":256.28}
{"DT":"2001-08-10 15:02:00","STOCK":100.24,"MARKET":256.36}
{"DT":"2001-08-10 15:03:00","STOCK":100.2668,"MARKET":256.32}
{"DT":"2001-08-10 15:04:00","STOCK":100.28,"MARKET":256.27}
{"DT":"2001-08-10 15:05:00","STOCK":100.26,"MARKET":256.16}
{"DT":"2001-08-10 15:06:00","STOCK":100.1865,"MARKET":255.92}
{"DT":"2001-08-10 15:07:00","STOCK":100.164,"MARKET":255.91}
{"DT":"2001-08-10 15:08:00","STOCK":100.19,"MARKET":256.06}
{"DT":"2001-08-10 15:09:00","STOCK":100.28,"MARKET":256.24}
{"DT":"2001-08-10 15:10:00","STOCK":100.23,"MARKET":256.19}
{"DT":"2001-08-10 15:11:00","STOCK":100.24,"MARKET":256.23}
{"DT":"2001-08-10 15:12:00","STOCK":100.2515,"MARKET":256.2765}
{"DT":"2001-08-10 15:13:00","STOCK":100.27,"MARKET":256.26}
{"DT":"2001-08-10 15:14:00","STOCK":100.27,"MARKET":256.36}
{"DT":"2001-08-10 15:15:00","STOCK":100.29,"MARKET":256.42}
{"DT":"2001-08-10 15:16:00","STOCK":100.3,"MARKET":256.37}
{"DT":"2001-08-10 15:17:00","STOCK":100.36,"MARKET":256.37}
{"DT":"2001-08-10 15:18:00","STOCK":100.364,"MARKET":256.44}
{"DT":"2001-08-10 15:19:00","STOCK":100.38,"MARKET":256.53}
{"DT":"2001-08-10 15:20:00","STOCK":100.355,"MARKET":256.5}
{"DT":"2001-08-10 15:21:00","STOCK":100.3566,"MARKET":256.5099}
{"DT":"2001-08-10 15:22:00","STOCK":100.3067,"MARKET":256.345}
{"DT":"2001-08-10 15:23:00","STOCK":100.3,"MARKET":256.3525}
{"DT":"2001-08-10 15:24:00","STOCK":100.395,"MARKET":256.53}
{"DT":"2001-08-10 15:25:00","STOCK":100.408,"MARKET":256.54}
{"DT":"2001-08-10 15:26:00","STOCK":100.39,"MARKET":256.54}
{"DT":"2001-08-10 15:27:00","STOCK":100.3264,"MARKET":256.48}
{"DT":"2001-08-10 15:28:00","STOCK":100.235,"MARKET":256.51}
{"DT":"2001-08-10 15:29:00","STOCK":100.29,"MARKET":256.63}
{"DT":"2001-08-10 15:30:00","STOCK":100.3332,"MARKET":256.69}
{"DT":"2001-08-10 15:31:00","STOCK":100.34,"MARKET":256.66}
{"DT":"2001-08-10 15:32:00","STOCK":100.44,"MARKET":256.79}
{"DT":"2001-08-10 15:33:00","STOCK":100.44,"MARKET":256.87}
{"DT":"2001-08-10 15:34:00","STOCK":100.4001,"MARKET":256.84}
{"DT":"2001-08-10 15:35:00","STOCK":100.43,"MARKET":256.82}
{"DT":"2001-08-10 15:36:00","STOCK":100.4599,"MARKET":256.87}
{"DT":"2001-08-10 15:37:00","STOCK":100.42,"MARKET":256.84}
{"DT":"2001-08-10 15:38:00","STOCK":100.46,"MARKET":256.7775}
{"DT":"2001-08-10 15:39:00","STOCK":100.555,"MARKET":256.86}
{"DT":"2001-08-10 15:40:00","STOCK":100.525,"MARKET":256.845}
{"DT":"2001-08-10 15:41:00","STOCK":100.5732,"MARKET":256.8179}
{"DT":"2001-08-10 15:42:00","STOCK":100.5501,"MARKET":256.63}
{"DT":"2001-08-10 15:43:00","STOCK":100.52,"MARKET":256.5995}
{"DT":"2001-08-10 15:44:00","STOCK":100.55,"MARKET":256.6327}
{"DT":"2001-08-10 15:45:00","STOCK":100.57,"MARKET":256.71}
{"DT":"2001-08-10 15:46:00","STOCK":100.549,"MARKET":256.67}
{"DT":"2001-08-10 15:47:00","STOCK":100.646,"MARKET":256.8}
{"DT":"2001-08-10 15:48:00","STOCK":100.59,"MARKET":256.8}
{"DT":"2001-08-10 15:49:00","STOCK":100.575,"MARKET":256.74}
{"DT":"2001-08-10 15:50:00","STOCK":100.54,"MARKET":256.58}
{"DT":"2001-08-10 15:51:00","STOCK":100.5,"MARKET":256.44}
{"DT":"2001-08-10 15:52:00","STOCK":100.49,"MARKET":256.51}
{"DT":"2001-08-10 15:53:00","STOCK":100.5,"MARKET":256.72}
{"DT":"2001-08-10 15:54:00","STOCK":100.5,"MARKET":256.7099}
{"DT":"2001-08-10 15:55:00","STOCK":100.57,"MARKET":256.72}
{"DT":"2001-08-10 15:56:00","STOCK":100.49,"MARKET":256.7}
{"DT":"2001-08-10 15:57:00","STOCK":100.48,"MARKET":256.62}
{"DT":"2001-08-10 15:58:00","STOCK":100.46,"MARKET":256.72}
{"DT":"2001-08-10 15:59:00","STOCK":100.5,"MARKET":256.65}
{"DT":"2001-08-10 16:00:00","STOCK":100.59,"MARKET":256.69}
{"DT":"2001-08-11 09:30:00","STOCK":100.845,"MARKET":257.56}
{"DT":"2001-08-11 09:31:00","STOCK":101.12,"MARKET":257.61}
{"DT":"2001-08-11 09:32:00","STOCK":101.03,"MARKET":257.44}
{"DT":"2001-08-11 09:33:00","STOCK":100.99,"MARKET":257.3899}
{"DT":"2001-08-11 09:34:00","STOCK":101.06,"MARKET":257.59}
{"DT":"2001-08-11 09:35:00","STOCK":101.192,"MARKET":257.6699}
{"DT":"2001-08-11 09:36:00","STOCK":101.02,"MARKET":257.68}
{"DT":"2001-08-11 09:37:00","STOCK":101.47,"MARKET":257.86}
{"DT":"2001-08-11 09:38:00","STOCK":101.32,"MARKET":257.67}
{"DT":"2001-08-11 09:39:00","STOCK":100.98,"MARKET":257.67}
{"DT":"2001-08-11 09:40:00","STOCK":101.01,"MARKET":257.64}
{"DT":"2001-08-11 09:41:00","STOCK":100.936,"MARKET":257.63}
{"DT":"2001-08-11 09:42:00","STOCK":100.81,"MARKET":257.4325}
{"DT":"2001-08-11 09:43:00","STOCK":100.7577,"MARKET":257.43}
{"DT":"2001-08-11 09:44:00","STOCK":100.95,"MARKET":257.64}
{"DT":"2001-08-11 09:45:00","STOCK":100.7976,"MARKET":257.55}
{"DT":"2001-08-11 09:46:00","STOCK":100.93,"MARKET":257.59}
{"DT":"2001-08-11 09:47:00","STOCK":100.81,"MARKET":257.1}
{"DT":"2001-08-11 09:48:00","STOCK":100.84,"MARKET":257.3096}
{"DT":"2001-08-11 09:49:00","STOCK":100.8298,"MARKET":257.11}
{"DT":"2001-08-11 09:50:00","STOCK":100.955,"MARKET":257.36}
{"DT":"2001-08-11 09:51:00","STOCK":101.1,"MARKET":257.67}
{"DT":"2001-08-11 09:52:00","STOCK":100.97,"MARKET":257.55}
{"DT":"2001-08-11 09:53:00","STOCK":101.06,"MARKET":257.79}
{"DT":"2001-08-11 09:54:00","STOCK":101.06,"MARKET":258.04}
{"DT":"2001-08-11 09:55:00","STOCK":101.01,"MARKET":258.05}
{"DT":"2001-08-11 09:56:00","STOCK":100.97,"MARKET":257.9296}
{"DT":"2001-08-11 09:57:00","STOCK":101,"MARKET":257.96}
{"DT":"2001-08-11 09:58:00","STOCK":100.99,"MARKET":257.93}
{"DT":"2001-08-11 09:59:00","STOCK":101.01,"MARKET":257.86}
{"DT":"2001-08-11 10:00:00","STOCK":100.98,"MARKET":258.07}
{"DT":"2001-08-11 10:01:00","STOCK":101.07,"MARKET":258.18}
{"DT":"2001-08-11 10:02:00","STOCK":101.0542,"MARKET":258.09}
{"DT":"2001-08-11 10:03:00","STOCK":101.13,"MARKET":258.151}
{"DT":"2001-08-11 10:04:00","STOCK":101.01,"MARKET":257.96}
{"DT":"2001-08-11 10:05:00","STOCK":101,"MARKET":258.15}
{"DT":"2001-08-11 10:06:00","STOCK":100.96,"MARKET":258.13}
{"DT":"2001-08-11 10:07:00","STOCK":100.69,"MARKET":257.57}
{"DT":"2001-08-11 10:08:00","STOCK":100.6183,"MARKET":257.58}
{"DT":"2001-08-11 10:09:00","STOCK":100.73,"MARKET":257.83}
{"DT":"2001-08-11 10:10:00","STOCK":100.79,"MARKET":257.91}
{"DT":"2001-08-11 10:11:00","STOCK":100.8663,"MARKET":258.07}
{"DT":"2001-08-11 10:12:00","STOCK":100.73,"MARKET":257.74}
{"DT":"2001-08-11 10:13:00","STOCK":100.76,"MARKET":257.71}
{"DT":"2001-08-11 10:14:00","STOCK":100.77,"MARKET":257.76}
{"DT":"2001-08-11 10:15:00","STOCK":100.6499,"MARKET":257.5401}
{"DT":"2001-08-11 10:16:00","STOCK":100.695,"MARKET":257.71}
{"DT":"2001-08-11 10:17:00","STOCK":100.65,"MARKET":257.6421}
{"DT":"2001-08-11 10:18:00","STOCK":100.65,"MARKET":257.72}
{"DT":"2001-08-11 10:19:00","STOCK":100.715,"MARKET":257.73}
{"DT":"2001-08-11 10:20:00","STOCK":100.7599,"MARKET":257.82}
{"DT":"2001-08-11 10:21:00","STOCK":100.7299,"MARKET":257.91}
{"DT":"2001-08-11 10:22:00","STOCK":100.765,"MARKET":257.94}
{"DT":"2001-08-11 10:23:00","STOCK":100.63,"MARKET":257.825}
{"DT":"2001-08-11 10:24:00","STOCK":100.6679,"MARKET":257.86}
{"DT":"2001-08-11 10:25:00","STOCK":100.71,"MARKET":257.98}
{"DT":"2001-08-11 10:26:00","STOCK":100.6999,"MARKET":257.954}
{"DT":"2001-08-11 10:27:00","STOCK":100.66,"MARKET":257.9057}
{"DT":"2001-08-11 10:28:00","STOCK":100.64,"MARKET":257.85}
{"DT":"2001-08-11 10:29:00","STOCK":100.61,"MARKET":257.79}
{"DT":"2001-08-11 10:30:00","STOCK":100.55,"MARKET":257.84}
{"DT":"2001-08-11 10:31:00","STOCK":100.35,"MARKET":257.34}
{"DT":"2001-08-11 10:32:00","STOCK":100.28,"MARKET":257.26}
{"DT":"2001-08-11 10:33:00","STOCK":100.2498,"MARKET":257.12}
{"DT":"2001-08-11 10:34:00","STOCK":100.34,"MARKET":257.165}
{"DT":"2001-08-11 10:35:00","STOCK":100.38,"MARKET":257.02}
{"DT":"2001-08-11 10:36:00","STOCK":100.32,"MARKET":257.12}
{"DT":"2001-08-11 10:37:00","STOCK":100.287,"MARKET":257.06}
{"DT":"2001-08-11 10:38:00","STOCK":100.3235,"MARKET":257.16}
{"DT":"2001-08-11 10:39:00","STOCK":100.31,"MARKET":257.2125}
{"DT":"2001-08-11 10:40:00","STOCK":100.25,"MARKET":257.13}
{"DT":"2001-08-11 10:41:00","STOCK":100.2074,"MARKET":257.02}
{"DT":"2001-08-11 10:42:00","STOCK":100.195,"MARKET":257.055}
{"DT":"2001-08-11 10:43:00","STOCK":100.16,"MARKET":256.9}
{"DT":"2001-08-11 10:44:00","STOCK":100.06,"MARKET":256.63}
{"DT":"2001-08-11 10:45:00","STOCK":100,"MARKET":256.45}
{"DT":"2001-08-11 10:46:00","STOCK":99.99,"MARKET":256.32}
{"DT":"2001-08-11 10:47:00","STOCK":100.04,"MARKET":256.41}
{"DT":"2001-08-11 10:48:00","STOCK":100.05,"MARKET":256.52}
{"DT":"2001-08-11 10:49:00","STOCK":100.05,"MARKET":256.5937}
{"DT":"2001-08-11 10:50:00","STOCK":100.03,"MARKET":256.63}
{"DT":"2001-08-11 10:51:00","STOCK":100.0099,"MARKET":256.65}
{"DT":"2001-08-11 10:52:00","STOCK":100.05,"MARKET":256.75}
{"DT":"2001-08-11 10:53:00","STOCK":100.04,"MARKET":256.71}
{"DT":"2001-08-11 10:54:00","STOCK":100.08,"MARKET":256.95}
{"DT":"2001-08-11 10:55:00","STOCK":100.067,"MARKET":256.77}
{"DT":"2001-08-11 10:56:00","STOCK":100.07,"MARKET":256.72}
{"DT":"2001-08-11 10:57:00","STOCK":100.14,"MARKET":256.927}
{"DT":"2001-08-11 10:58:00","STOCK":100.038,"MARKET":256.8}
{"DT":"2001-08-11 10:59:00","STOCK":100.027,"MARKET":256.85}
{"DT":"2001-08-11 11:00:00","STOCK":100.07,"MARKET":256.94}
{"DT":"2001-08-11 11:01:00","STOCK":100.04,"MARKET":256.92}
{"DT":"2001-08-11 11:02:00","STOCK":100.13,"MARKET":257.16}
{"DT":"2001-08-11 11:03:00","STOCK":100.21,"MARKET":257.44}
{"DT":"2001-08-11 11:04:00","STOCK":100.31,"MARKET":257.585}
{"DT":"2001-08-11 11:05:00","STOCK":100.27,"MARKET":257.54}
{"DT":"2001-08-11 11:06:00","STOCK":100.3052,"MARKET":257.6442}
{"DT":"2001-08-11 11:07:00","STOCK":100.31,"MARKET":257.6}
{"DT":"2001-08-11 11:08:00","STOCK":100.325,"MARKET":257.51}
{"DT":"2001-08-11 11:09:00","STOCK":100.29,"MARKET":257.4}
{"DT":"2001-08-11 11:10:00","STOCK":100.3,"MARKET":257.4525}
{"DT":"2001-08-11 11:11:00","STOCK":100.31,"MARKET":257.38}
{"DT":"2001-08-11 11:12:00","STOCK":100.315,"MARKET":257.3737}
{"DT":"2001-08-11 11:13:00","STOCK":100.37,"MARKET":257.52}
{"DT":"2001-08-11 11:14:00","STOCK":100.4275,"MARKET":257.74}
{"DT":"2001-08-11 11:15:00","STOCK":100.37,"MARKET":257.52}
{"DT":"2001-08-11 11:16:00","STOCK":100.3,"MARKET":257.47}
{"DT":"2001-08-11 11:17:00","STOCK":100.215,"MARKET":257.3537}
{"DT":"2001-08-11 11:18:00","STOCK":100.2596,"MARKET":257.487}
{"DT":"2001-08-11 11:19:00","STOCK":100.27,"MARKET":257.46}
{"DT":"2001-08-11 11:20:00","STOCK":100.29,"MARKET":257.502}
{"DT":"2001-08-11 11:21:00","STOCK":100.19,"MARKET":257.31}
{"DT":"2001-08-11 11:22:00","STOCK":100.21,"MARKET":257.43}
{"DT":"2001-08-11 11:23:00","STOCK":100.279,"MARKET":257.52}
{"DT":"2001-08-11 11:24:00","STOCK":100.4,"MARKET":257.73}
{"DT":"2001-08-11 11:25:00","STOCK":100.52,"MARKET":257.82}
{"DT":"2001-08-11 11:26:00","STOCK":100.57,"MARKET":257.78}
{"DT":"2001-08-11 11:27:00","STOCK":100.587,"MARKET":257.83}
{"DT":"2001-08-11 11:28:00","STOCK":100.63,"MARKET":257.88}
{"DT":"2001-08-11 11:29:00","STOCK":100.69,"MARKET":258}
{"DT":"2001-08-11 11:30:00","STOCK":100.665,"MARKET":257.88}
{"DT":"2001-08-11 11:31:00","STOCK":100.55,"MARKET":257.76}
{"DT":"2001-08-11 11:32:00","STOCK":100.57,"MARKET":257.825}
{"DT":"2001-08-11 11:33:00","STOCK":100.51,"MARKET":257.77}
{"DT":"2001-08-11 11:34:00","STOCK":100.51,"MARKET":257.77}
{"DT":"2001-08-11 11:35:00","STOCK":100.56,"MARKET":257.8}
{"DT":"2001-08-11 11:36:00","STOCK":100.5936,"MARKET":257.79}
{"DT":"2001-08-11 11:37:00","STOCK":100.62,"MARKET":257.87}
{"DT":"2001-08-11 11:38:00","STOCK":100.52,"MARKET":257.79}
{"DT":"2001-08-11 11:39:00","STOCK":100.45,"MARKET":257.63}
{"DT":"2001-08-11 11:40:00","STOCK":100.54,"MARKET":257.77}
{"DT":"2001-08-11 11:41:00","STOCK":100.47,"MARKET":257.63}
{"DT":"2001-08-11 11:42:00","STOCK":100.48,"MARKET":257.64}
{"DT":"2001-08-11 11:43:00","STOCK":100.52,"MARKET":257.75}
{"DT":"2001-08-11 11:44:00","STOCK":100.44,"MARKET":257.75}
{"DT":"2001-08-11 11:45:00","STOCK":100.44,"MARKET":257.7}
{"DT":"2001-08-11 11:46:00","STOCK":100.62,"MARKET":258.14}
{"DT":"2001-08-11 11:47:00","STOCK":100.555,"MARKET":257.99}
{"DT":"2001-08-11 11:48:00","STOCK":100.595,"MARKET":257.91}
{"DT":"2001-08-11 11:49:00","STOCK":100.68,"MARKET":257.9}
{"DT":"2001-08-11 11:50:00","STOCK":100.7763,"MARKET":258.08}
{"DT":"2001-08-11 11:51:00","STOCK":100.81,"MARKET":258.07}
{"DT":"2001-08-11 11:52:00","STOCK":100.74,"MARKET":258.08}
{"DT":"2001-08-11 11:53:00","STOCK":100.76,"MARKET":258.29}
{"DT":"2001-08-11 11:54:00","STOCK":100.8799,"MARKET":258.51}
{"DT":"2001-08-11 11:55:00","STOCK":100.85,"MARKET":258.43}
{"DT":"2001-08-11 11:56:00","STOCK":100.8927,"MARKET":258.35}
{"DT":"2001-08-11 11:57:00","STOCK":100.83,"MARKET":258.27}
{"DT":"2001-08-11 11:58:00","STOCK":100.85,"MARKET":258.235}
{"DT":"2001-08-11 11:59:00","STOCK":100.8,"MARKET":258.19}
{"DT":"2001-08-11 12:00:00","STOCK":100.81,"MARKET":258.17}
{"DT":"2001-08-11 12:01:00","STOCK":100.85,"MARKET":258.17}
{"DT":"2001-08-11 12:02:00","STOCK":100.81,"MARKET":258.11}
{"DT":"2001-08-11 12:03:00","STOCK":100.8627,"MARKET":258.24}
{"DT":"2001-08-11 12:04:00","STOCK":100.86,"MARKET":258.24}
{"DT":"2001-08-11 12:05:00","STOCK":100.82,"MARKET":258.2285}
{"DT":"2001-08-11 12:06:00","STOCK":100.81,"MARKET":258.14}
{"DT":"2001-08-11 12:07:00","STOCK":100.77,"MARKET":258.15}
{"DT":"2001-08-11 12:08:00","STOCK":100.71,"MARKET":258.04}
{"DT":"2001-08-11 12:09:00","STOCK":100.75,"MARKET":258.0273}
{"DT":"2001-08-11 12:10:00","STOCK":100.77,"MARKET":258.02}
{"DT":"2001-08-11 12:11:00","STOCK":100.8033,"MARKET":258.056}
{"DT":"2001-08-11 12:12:00","STOCK":100.76,"MARKET":257.99}
{"DT":"2001-08-11 12:13:00","STOCK":100.79,"MARKET":258.1125}
{"DT":"2001-08-11 12:14:00","STOCK":100.81,"MARKET":258.12}
{"DT":"2001-08-11 12:15:00","STOCK":100.765,"MARKET":258.13}
{"DT":"2001-08-11 12:16:00","STOCK":100.8382,"MARKET":258.23}
{"DT":"2001-08-11 12:17:00","STOCK":100.84,"MARKET":258.18}
{"DT":"2001-08-11 12:18:00","STOCK":100.83,"MARKET":258.17}
{"DT":"2001-08-11 12:19:00","STOCK":100.8,"MARKET":258.19}
{"DT":"2001-08-11 12:20:00","STOCK":100.82,"MARKET":258.23}
{"DT":"2001-08-11 12:21:00","STOCK":100.8,"MARKET":258.2032}
{"DT":"2001-08-11 12:22:00","STOCK":100.7699,"MARKET":258.2}
{"DT":"2001-08-11 12:23:00","STOCK":100.79,"MARKET":258.19}
{"DT":"2001-08-11 12:24:00","STOCK":100.831,"MARKET":258.2058}
{"DT":"2001-08-11 12:25:00","STOCK":100.9,"MARKET":258.25}
{"DT":"2001-08-11 12:26:00","STOCK":100.954,"MARKET":258.235}
{"DT":"2001-08-11 12:27:00","STOCK":100.955,"MARKET":258.315}
{"DT":"2001-08-11 12:28:00","STOCK":100.86,"MARKET":258.19}
{"DT":"2001-08-11 12:29:00","STOCK":100.8966,"MARKET":258.26}
{"DT":"2001-08-11 12:30:00","STOCK":100.85,"MARKET":258.21}
{"DT":"2001-08-11 12:31:00","STOCK":100.8446,"MARKET":258.225}
{"DT":"2001-08-11 12:32:00","STOCK":100.9081,"MARKET":258.24}
{"DT":"2001-08-11 12:33:00","STOCK":100.8998,"MARKET":258.3}
{"DT":"2001-08-11 12:34:00","STOCK":100.854,"MARKET":258.3199}
{"DT":"2001-08-11 12:35:00","STOCK":100.87,"MARKET":258.35}
{"DT":"2001-08-11 12:36:00","STOCK":100.91,"MARKET":258.48}
{"DT":"2001-08-11 12:37:00","STOCK":100.91,"MARKET":258.42}
{"DT":"2001-08-11 12:38:00","STOCK":100.87,"MARKET":258.3235}
{"DT":"2001-08-11 12:39:00","STOCK":100.91,"MARKET":258.38}
{"DT":"2001-08-11 12:40:00","STOCK":100.96,"MARKET":258.4175}
{"DT":"2001-08-11 12:41:00","STOCK":100.9701,"MARKET":258.415}
{"DT":"2001-08-11 12:42:00","STOCK":100.9699,"MARKET":258.37}
{"DT":"2001-08-11 12:43:00","STOCK":100.97,"MARKET":258.39}
{"DT":"2001-08-11 12:44:00","STOCK":100.96,"MARKET":258.3}
{"DT":"2001-08-11 12:45:00","STOCK":101.0142,"MARKET":258.42}
{"DT":"2001-08-11 12:46:00","STOCK":101.0487,"MARKET":258.45}
{"DT":"2001-08-11 12:47:00","STOCK":101.02,"MARKET":258.52}
{"DT":"2001-08-11 12:48:00","STOCK":101,"MARKET":258.5667}
{"DT":"2001-08-11 12:49:00","STOCK":100.96,"MARKET":258.52}
{"DT":"2001-08-11 12:50:00","STOCK":100.95,"MARKET":258.56}
{"DT":"2001-08-11 12:51:00","STOCK":100.97,"MARKET":258.66}
{"DT":"2001-08-11 12:52:00","STOCK":101,"MARKET":258.66}
{"DT":"2001-08-11 12:53:00","STOCK":100.96,"MARKET":258.597}
{"DT":"2001-08-11 12:54:00","STOCK":100.995,"MARKET":258.6685}
{"DT":"2001-08-11 12:55:00","STOCK":100.98,"MARKET":258.62}
{"DT":"2001-08-11 12:56:00","STOCK":100.99,"MARKET":258.6}
{"DT":"2001-08-11 12:57:00","STOCK":100.97,"MARKET":258.65}
{"DT":"2001-08-11 12:58:00","STOCK":101,"MARKET":258.68}
{"DT":"2001-08-11 12:59:00","STOCK":101.01,"MARKET":258.74}
{"DT":"2001-08-11 13:00:00","STOCK":101.02,"MARKET":258.72}
{"DT":"2001-08-11 13:01:00","STOCK":101.0015,"MARKET":258.7199}
{"DT":"2001-08-11 13:02:00","STOCK":100.955,"MARKET":258.56}
{"DT":"2001-08-11 13:03:00","STOCK":101.01,"MARKET":258.54}
{"DT":"2001-08-11 13:04:00","STOCK":101,"MARKET":258.52}
{"DT":"2001-08-11 13:05:00","STOCK":100.9932,"MARKET":258.54}
{"DT":"2001-08-11 13:06:00","STOCK":100.9732,"MARKET":258.4801}
{"DT":"2001-08-11 13:07:00","STOCK":100.9335,"MARKET":258.45}
{"DT":"2001-08-11 13:08:00","STOCK":100.825,"MARKET":258.3}
{"DT":"2001-08-11 13:09:00","STOCK":100.8427,"MARKET":258.37}
{"DT":"2001-08-11 13:10:00","STOCK":100.87,"MARKET":258.4425}
{"DT":"2001-08-11 13:11:00","STOCK":100.7425,"MARKET":258.225}
{"DT":"2001-08-11 13:12:00","STOCK":100.7799,"MARKET":258.35}
{"DT":"2001-08-11 13:13:00","STOCK":100.77,"MARKET":258.37}
{"DT":"2001-08-11 13:14:00","STOCK":100.78,"MARKET":258.4}
{"DT":"2001-08-11 13:15:00","STOCK":100.8,"MARKET":258.45}
{"DT":"2001-08-11 13:16:00","STOCK":100.8042,"MARKET":258.47}
{"DT":"2001-08-11 13:17:00","STOCK":100.7827,"MARKET":258.35}
{"DT":"2001-08-11 13:18:00","STOCK":100.73,"MARKET":258.43}
{"DT":"2001-08-11 13:19:00","STOCK":100.7501,"MARKET":258.485}
{"DT":"2001-08-11 13:20:00","STOCK":100.76,"MARKET":258.53}
{"DT":"2001-08-11 13:21:00","STOCK":100.82,"MARKET":258.55}
{"DT":"2001-08-11 13:22:00","STOCK":100.835,"MARKET":258.62}
{"DT":"2001-08-11 13:23:00","STOCK":100.89,"MARKET":258.61}
{"DT":"2001-08-11 13:24:00","STOCK":100.92,"MARKET":258.575}
{"DT":"2001-08-11 13:25:00","STOCK":100.9,"MARKET":258.63}
{"DT":"2001-08-11 13:26:00","STOCK":100.93,"MARKET":258.57}
{"DT":"2001-08-11 13:27:00","STOCK":100.92,"MARKET":258.6}
{"DT":"2001-08-11 13:28:00","STOCK":100.92,"MARKET":258.59}
{"DT":"2001-08-11 13:29:00","STOCK":100.87,"MARKET":258.48}
{"DT":"2001-08-11 13:30:00","STOCK":100.861,"MARKET":258.5143}
{"DT":"2001-08-11 13:31:00","STOCK":100.81,"MARKET":258.55}
{"DT":"2001-08-11 13:32:00","STOCK":100.81,"MARKET":258.43}
{"DT":"2001-08-11 13:33:00","STOCK":100.83,"MARKET":258.43}
{"DT":"2001-08-11 13:34:00","STOCK":100.755,"MARKET":258.31}
{"DT":"2001-08-11 13:35:00","STOCK":100.74,"MARKET":258.29}
{"DT":"2001-08-11 13:36:00","STOCK":100.8,"MARKET":258.366}
{"DT":"2001-08-11 13:37:00","STOCK":100.79,"MARKET":258.31}
{"DT":"2001-08-11 13:38:00","STOCK":100.82,"MARKET":258.38}
{"DT":"2001-08-11 13:39:00","STOCK":100.84,"MARKET":258.3799}
{"DT":"2001-08-11 13:40:00","STOCK":100.835,"MARKET":258.31}
{"DT":"2001-08-11 13:41:00","STOCK":100.87,"MARKET":258.39}
{"DT":"2001-08-11 13:42:00","STOCK":100.85,"MARKET":258.36}
{"DT":"2001-08-11 13:43:00","STOCK":100.88,"MARKET":258.44}
{"DT":"2001-08-11 13:44:00","STOCK":100.87,"MARKET":258.38}
{"DT":"2001-08-11 13:45:00","STOCK":100.8899,"MARKET":258.3814}
{"DT":"2001-08-11 13:46:00","STOCK":100.9275,"MARKET":258.41}
{"DT":"2001-08-11 13:47:00","STOCK":100.9419,"MARKET":258.3801}
{"DT":"2001-08-11 13:48:00","STOCK":100.95,"MARKET":258.3699}
{"DT":"2001-08-11 13:49:00","STOCK":100.8993,"MARKET":258.3}
{"DT":"2001-08-11 13:50:00","STOCK":100.93,"MARKET":258.3099}
{"DT":"2001-08-11 13:51:00","STOCK":100.83,"MARKET":258.07}
{"DT":"2001-08-11 13:52:00","STOCK":100.82,"MARKET":258.03}
{"DT":"2001-08-11 13:53:00","STOCK":100.88,"MARKET":258.08}
{"DT":"2001-08-11 13:54:00","STOCK":100.79,"MARKET":257.93}
{"DT":"2001-08-11 13:55:00","STOCK":100.805,"MARKET":258.01}
{"DT":"2001-08-11 13:56:00","STOCK":100.82,"MARKET":258.07}
{"DT":"2001-08-11 13:57:00","STOCK":100.81,"MARKET":258.0485}
{"DT":"2001-08-11 13:58:00","STOCK":100.8201,"MARKET":258.07}
{"DT":"2001-08-11 13:59:00","STOCK":100.83,"MARKET":258.13}
{"DT":"2001-08-11 14:00:00","STOCK":100.83,"MARKET":258.17}
{"DT":"2001-08-11 14:01:00","STOCK":100.96,"MARKET":258.57}
{"DT":"2001-08-11 14:02:00","STOCK":100.93,"MARKET":258.72}
{"DT":"2001-08-11 14:03:00","STOCK":100.9,"MARKET":258.48}
{"DT":"2001-08-11 14:04:00","STOCK":100.81,"MARKET":258.26}
{"DT":"2001-08-11 14:05:00","STOCK":100.87,"MARKET":258.42}
{"DT":"2001-08-11 14:06:00","STOCK":100.93,"MARKET":258.48}
{"DT":"2001-08-11 14:07:00","STOCK":100.955,"MARKET":258.58}
{"DT":"2001-08-11 14:08:00","STOCK":100.9599,"MARKET":258.61}
{"DT":"2001-08-11 14:09:00","STOCK":100.9333,"MARKET":258.6299}
{"DT":"2001-08-11 14:10:00","STOCK":101,"MARKET":258.87}
{"DT":"2001-08-11 14:11:00","STOCK":101.071,"MARKET":258.765}
{"DT":"2001-08-11 14:12:00","STOCK":101.09,"MARKET":258.7095}
{"DT":"2001-08-11 14:13:00","STOCK":101.03,"MARKET":258.52}
{"DT":"2001-08-11 14:14:00","STOCK":101.07,"MARKET":258.59}
{"DT":"2001-08-11 14:15:00","STOCK":101.06,"MARKET":258.59}
{"DT":"2001-08-11 14:16:00","STOCK":101.0776,"MARKET":258.5499}
{"DT":"2001-08-11 14:17:00","STOCK":101.0068,"MARKET":258.37}
{"DT":"2001-08-11 14:18:00","STOCK":100.9584,"MARKET":258.32}
{"DT":"2001-08-11 14:19:00","STOCK":100.84,"MARKET":258.14}
{"DT":"2001-08-11 14:20:00","STOCK":100.66,"MARKET":257.72}
{"DT":"2001-08-11 14:21:00","STOCK":100.7268,"MARKET":257.73}
{"DT":"2001-08-11 14:22:00","STOCK":100.694,"MARKET":257.709}
{"DT":"2001-08-11 14:23:00","STOCK":100.654,"MARKET":257.66}
{"DT":"2001-08-11 14:24:00","STOCK":100.59,"MARKET":257.5199}
{"DT":"2001-08-11 14:25:00","STOCK":100.63,"MARKET":257.55}
{"DT":"2001-08-11 14:26:00","STOCK":100.6,"MARKET":257.6}
{"DT":"2001-08-11 14:27:00","STOCK":100.612,"MARKET":257.68}
{"DT":"2001-08-11 14:28:00","STOCK":100.6123,"MARKET":257.7091}
{"DT":"2001-08-11 14:29:00","STOCK":100.53,"MARKET":257.64}
{"DT":"2001-08-11 14:30:00","STOCK":100.52,"MARKET":257.65}
{"DT":"2001-08-11 14:31:00","STOCK":100.4792,"MARKET":257.4568}
{"DT":"2001-08-11 14:32:00","STOCK":100.55,"MARKET":257.6725}
{"DT":"2001-08-11 14:33:00","STOCK":100.6448,"MARKET":257.84}
{"DT":"2001-08-11 14:34:00","STOCK":100.64,"MARKET":257.79}
{"DT":"2001-08-11 14:35:00","STOCK":100.65,"MARKET":257.83}
{"DT":"2001-08-11 14:36:00","STOCK":100.65,"MARKET":257.8801}
{"DT":"2001-08-11 14:37:00","STOCK":100.63,"MARKET":257.81}
{"DT":"2001-08-11 14:38:00","STOCK":100.657,"MARKET":257.845}
{"DT":"2001-08-11 14:39:00","STOCK":100.68,"MARKET":257.94}
{"DT":"2001-08-11 14:40:00","STOCK":100.62,"MARKET":257.914}
{"DT":"2001-08-11 14:41:00","STOCK":100.6194,"MARKET":257.88}
{"DT":"2001-08-11 14:42:00","STOCK":100.65,"MARKET":257.97}
{"DT":"2001-08-11 14:43:00","STOCK":100.7199,"MARKET":258.0483}
{"DT":"2001-08-11 14:44:00","STOCK":100.6701,"MARKET":258.04}
{"DT":"2001-08-11 14:45:00","STOCK":100.749,"MARKET":258.16}
{"DT":"2001-08-11 14:46:00","STOCK":100.7355,"MARKET":258.155}
{"DT":"2001-08-11 14:47:00","STOCK":100.75,"MARKET":258.3299}
{"DT":"2001-08-11 14:48:00","STOCK":100.76,"MARKET":258.38}
{"DT":"2001-08-11 14:49:00","STOCK":100.75,"MARKET":258.35}
{"DT":"2001-08-11 14:50:00","STOCK":100.87,"MARKET":258.54}
{"DT":"2001-08-11 14:51:00","STOCK":100.8639,"MARKET":258.45}
{"DT":"2001-08-11 14:52:00","STOCK":100.8324,"MARKET":258.33}
{"DT":"2001-08-11 14:53:00","STOCK":100.83,"MARKET":258.34}
{"DT":"2001-08-11 14:54:00","STOCK":100.877,"MARKET":258.39}
{"DT":"2001-08-11 14:55:00","STOCK":100.895,"MARKET":258.42}
{"DT":"2001-08-11 14:56:00","STOCK":100.836,"MARKET":258.2801}
{"DT":"2001-08-11 14:57:00","STOCK":100.7758,"MARKET":258.22}
{"DT":"2001-08-11 14:58:00","STOCK":100.705,"MARKET":258.285}
{"DT":"2001-08-11 14:59:00","STOCK":100.66,"MARKET":258.2915}
{"DT":"2001-08-11 15:00:00","STOCK":100.6,"MARKET":258.16}
{"DT":"2001-08-11 15:01:00","STOCK":100.67,"MARKET":258.33}
{"DT":"2001-08-11 15:02:00","STOCK":100.72,"MARKET":258.43}
{"DT":"2001-08-11 15:03:00","STOCK":100.64,"MARKET":258.35}
{"DT":"2001-08-11 15:04:00","STOCK":100.6167,"MARKET":258.33}
{"DT":"2001-08-11 15:05:00","STOCK":100.68,"MARKET":258.39}
{"DT":"2001-08-11 15:06:00","STOCK":100.68,"MARKET":258.33}
{"DT":"2001-08-11 15:07:00","STOCK":100.735,"MARKET":258.375}
{"DT":"2001-08-11 15:08:00","STOCK":100.59,"MARKET":258.21}
{"DT":"2001-08-11 15:09:00","STOCK":100.5701,"MARKET":258.2497}
{"DT":"2001-08-11 15:10:00","STOCK":100.65,"MARKET":258.36}
{"DT":"2001-08-11 15:11:00","STOCK":100.68,"MARKET":258.48}
{"DT":"2001-08-11 15:12:00","STOCK":100.677,"MARKET":258.42}
{"DT":"2001-08-11 15:13:00","STOCK":100.68,"MARKET":258.39}
{"DT":"2001-08-11 15:14:00","STOCK":100.6399,"MARKET":258.28}
{"DT":"2001-08-11 15:15:00","STOCK":100.72,"MARKET":258.35}
{"DT":"2001-08-11 15:16:00","STOCK":100.695,"MARKET":258.43}
{"DT":"2001-08-11 15:17:00","STOCK":100.66,"MARKET":258.48}
{"DT":"2001-08-11 15:18:00","STOCK":100.66,"MARKET":258.52}
{"DT":"2001-08-11 15:19:00","STOCK":100.6283,"MARKET":258.48}
{"DT":"2001-08-11 15:20:00","STOCK":100.6237,"MARKET":258.49}
{"DT":"2001-08-11 15:21:00","STOCK":100.62,"MARKET":258.54}
{"DT":"2001-08-11 15:22:00","STOCK":100.635,"MARKET":258.496}
{"DT":"2001-08-11 15:23:00","STOCK":100.665,"MARKET":258.58}
{"DT":"2001-08-11 15:24:00","STOCK":100.59,"MARKET":258.425}
{"DT":"2001-08-11 15:25:00","STOCK":100.5601,"MARKET":258.44}
{"DT":"2001-08-11 15:26:00","STOCK":100.6,"MARKET":258.44}
{"DT":"2001-08-11 15:27:00","STOCK":100.625,"MARKET":258.45}
{"DT":"2001-08-11 15:28:00","STOCK":100.655,"MARKET":258.455}
{"DT":"2001-08-11 15:29:00","STOCK":100.63,"MARKET":258.33}
{"DT":"2001-08-11 15:30:00","STOCK":100.615,"MARKET":258.375}
{"DT":"2001-08-11 15:31:00","STOCK":100.55,"MARKET":258.15}
{"DT":"2001-08-11 15:32:00","STOCK":100.57,"MARKET":258.2}
{"DT":"2001-08-11 15:33:00","STOCK":100.6439,"MARKET":258.36}
{"DT":"2001-08-11 15:34:00","STOCK":100.6331,"MARKET":258.29}
{"DT":"2001-08-11 15:35:00","STOCK":100.68,"MARKET":258.39}
{"DT":"2001-08-11 15:36:00","STOCK":100.51,"MARKET":258.02}
{"DT":"2001-08-11 15:37:00","STOCK":100.5,"MARKET":258.083}
{"DT":"2001-08-11 15:38:00","STOCK":100.49,"MARKET":258.05}
{"DT":"2001-08-11 15:39:00","STOCK":100.473,"MARKET":257.98}
{"DT":"2001-08-11 15:40:00","STOCK":100.49,"MARKET":258}
{"DT":"2001-08-11 15:41:00","STOCK":100.427,"MARKET":257.87}
{"DT":"2001-08-11 15:42:00","STOCK":100.38,"MARKET":257.78}
{"DT":"2001-08-11 15:43:00","STOCK":100.425,"MARKET":257.9099}
{"DT":"2001-08-11 15:44:00","STOCK":100.43,"MARKET":257.925}
{"DT":"2001-08-11 15:45:00","STOCK":100.45,"MARKET":257.915}
{"DT":"2001-08-11 15:46:00","STOCK":100.4256,"MARKET":257.7862}
{"DT":"2001-08-11 15:47:00","STOCK":100.355,"MARKET":257.66}
{"DT":"2001-08-11 15:48:00","STOCK":100.33,"MARKET":257.565}
{"DT":"2001-08-11 15:49:00","STOCK":100.25,"MARKET":257.46}
{"DT":"2001-08-11 15:50:00","STOCK":100.305,"MARKET":257.5385}
{"DT":"2001-08-11 15:51:00","STOCK":100.27,"MARKET":257.43}
{"DT":"2001-08-11 15:52:00","STOCK":100.24,"MARKET":257.46}
{"DT":"2001-08-11 15:53:00","STOCK":100.18,"MARKET":257.36}
{"DT":"2001-08-11 15:54:00","STOCK":100.1999,"MARKET":257.36}
{"DT":"2001-08-11 15:55:00","STOCK":100.25,"MARKET":257.36}
{"DT":"2001-08-11 15:56:00","STOCK":100.2601,"MARKET":257.535}
{"DT":"2001-08-11 15:57:00","STOCK":100.245,"MARKET":257.66}
{"DT":"2001-08-11 15:58:00","STOCK":100.2754,"MARKET":257.72}
{"DT":"2001-08-11 15:59:00","STOCK":100.29,"MARKET":257.71}
{"DT":"2001-08-11 16:00:00","STOCK":100.42,"MARKET":257.88}
{"DT":"2001-08-12 09:30:00","STOCK":100.03,"MARKET":256.26}
{"DT":"2001-08-12 09:31:00","STOCK":100.07,"MARKET":256.3}
{"DT":"2001-08-12 09:32:00","STOCK":99.95,"MARKET":256.26}
{"DT":"2001-08-12 09:33:00","STOCK":100.09,"MARKET":256.28}
{"DT":"2001-08-12 09:34:00","STOCK":100.0598,"MARKET":256.223}
{"DT":"2001-08-12 09:35:00","STOCK":99.93,"MARKET":256.02}
{"DT":"2001-08-12 09:36:00","STOCK":99.7847,"MARKET":256}
{"DT":"2001-08-12 09:37:00","STOCK":99.97,"MARKET":256.115}
{"DT":"2001-08-12 09:38:00","STOCK":100.09,"MARKET":256.36}
{"DT":"2001-08-12 09:39:00","STOCK":100.1,"MARKET":256.18}
{"DT":"2001-08-12 09:40:00","STOCK":100.02,"MARKET":256.16}
{"DT":"2001-08-12 09:41:00","STOCK":100.0147,"MARKET":256.31}
{"DT":"2001-08-12 09:42:00","STOCK":99.8436,"MARKET":256.13}
{"DT":"2001-08-12 09:43:00","STOCK":99.96,"MARKET":256.09}
{"DT":"2001-08-12 09:44:00","STOCK":99.8421,"MARKET":255.95}
{"DT":"2001-08-12 09:45:00","STOCK":99.76,"MARKET":255.96}
{"DT":"2001-08-12 09:46:00","STOCK":99.72,"MARKET":256.01}
{"DT":"2001-08-12 09:47:00","STOCK":99.73,"MARKET":255.94}
{"DT":"2001-08-12 09:48:00","STOCK":99.6,"MARKET":255.77}
{"DT":"2001-08-12 09:49:00","STOCK":99.3754,"MARKET":255.7363}
{"DT":"2001-08-12 09:50:00","STOCK":99.2801,"MARKET":255.7}
{"DT":"2001-08-12 09:51:00","STOCK":99.44,"MARKET":255.88}
{"DT":"2001-08-12 09:52:00","STOCK":99.42,"MARKET":255.81}
{"DT":"2001-08-12 09:53:00","STOCK":99.43,"MARKET":255.68}
{"DT":"2001-08-12 09:54:00","STOCK":99.45,"MARKET":255.71}
{"DT":"2001-08-12 09:55:00","STOCK":99.5,"MARKET":255.79}
{"DT":"2001-08-12 09:56:00","STOCK":99.3743,"MARKET":255.53}
{"DT":"2001-08-12 09:57:00","STOCK":99.4,"MARKET":255.64}
{"DT":"2001-08-12 09:58:00","STOCK":99.4767,"MARKET":255.81}
{"DT":"2001-08-12 09:59:00","STOCK":99.5031,"MARKET":255.855}
{"DT":"2001-08-12 10:00:00","STOCK":99.5396,"MARKET":255.9227}
{"DT":"2001-08-12 10:01:00","STOCK":99.64,"MARKET":256.11}
{"DT":"2001-08-12 10:02:00","STOCK":99.73,"MARKET":256.33}
{"DT":"2001-08-12 10:03:00","STOCK":99.81,"MARKET":256.27}
{"DT":"2001-08-12 10:04:00","STOCK":99.66,"MARKET":256.1}
{"DT":"2001-08-12 10:05:00","STOCK":99.63,"MARKET":256.05}
{"DT":"2001-08-12 10:06:00","STOCK":99.727,"MARKET":256.23}
{"DT":"2001-08-12 10:07:00","STOCK":99.77,"MARKET":256.27}
{"DT":"2001-08-12 10:08:00","STOCK":99.74,"MARKET":256.1675}
{"DT":"2001-08-12 10:09:00","STOCK":99.73,"MARKET":256.18}
{"DT":"2001-08-12 10:10:00","STOCK":99.76,"MARKET":256.225}
{"DT":"2001-08-12 10:11:00","STOCK":99.8099,"MARKET":256.45}
{"DT":"2001-08-12 10:12:00","STOCK":99.8201,"MARKET":256.4}
{"DT":"2001-08-12 10:13:00","STOCK":99.81,"MARKET":256.43}
{"DT":"2001-08-12 10:14:00","STOCK":99.715,"MARKET":256.3386}
{"DT":"2001-08-12 10:15:00","STOCK":99.63,"MARKET":256.18}
{"DT":"2001-08-12 10:16:00","STOCK":99.54,"MARKET":256.0701}
{"DT":"2001-08-12 10:17:00","STOCK":99.5,"MARKET":255.95}
{"DT":"2001-08-12 10:18:00","STOCK":99.4678,"MARKET":256.1301}
{"DT":"2001-08-12 10:19:00","STOCK":99.4751,"MARKET":256.18}
{"DT":"2001-08-12 10:20:00","STOCK":99.3501,"MARKET":256.17}
{"DT":"2001-08-12 10:21:00","STOCK":99.42,"MARKET":256.31}
{"DT":"2001-08-12 10:22:00","STOCK":99.51,"MARKET":256.47}
{"DT":"2001-08-12 10:23:00","STOCK":99.59,"MARKET":256.7101}
{"DT":"2001-08-12 10:24:00","STOCK":99.62,"MARKET":256.77}
{"DT":"2001-08-12 10:25:00","STOCK":99.69,"MARKET":256.815}
{"DT":"2001-08-12 10:26:00","STOCK":99.7799,"MARKET":256.87}
{"DT":"2001-08-12 10:27:00","STOCK":99.775,"MARKET":256.8}
{"DT":"2001-08-12 10:28:00","STOCK":99.75,"MARKET":256.79}
{"DT":"2001-08-12 10:29:00","STOCK":99.71,"MARKET":256.84}
{"DT":"2001-08-12 10:30:00","STOCK":99.76,"MARKET":257.11}
{"DT":"2001-08-12 10:31:00","STOCK":99.775,"MARKET":257.08}
{"DT":"2001-08-12 10:32:00","STOCK":99.75,"MARKET":257.04}
{"DT":"2001-08-12 10:33:00","STOCK":99.77,"MARKET":257.09}
{"DT":"2001-08-12 10:34:00","STOCK":99.8347,"MARKET":257.2}
{"DT":"2001-08-12 10:35:00","STOCK":99.84,"MARKET":257.12}
{"DT":"2001-08-12 10:36:00","STOCK":99.79,"MARKET":256.97}
{"DT":"2001-08-12 10:37:00","STOCK":99.7499,"MARKET":256.93}
{"DT":"2001-08-12 10:38:00","STOCK":99.81,"MARKET":257.02}
{"DT":"2001-08-12 10:39:00","STOCK":99.87,"MARKET":257.03}
{"DT":"2001-08-12 10:40:00","STOCK":99.9,"MARKET":257.15}
{"DT":"2001-08-12 10:41:00","STOCK":99.8633,"MARKET":257.0968}
{"DT":"2001-08-12 10:42:00","STOCK":99.94,"MARKET":257.12}
{"DT":"2001-08-12 10:43:00","STOCK":99.88,"MARKET":257.06}
{"DT":"2001-08-12 10:44:00","STOCK":99.92,"MARKET":257.17}
{"DT":"2001-08-12 10:45:00","STOCK":99.864,"MARKET":257.1}
{"DT":"2001-08-12 10:46:00","STOCK":99.935,"MARKET":257.1299}
{"DT":"2001-08-12 10:47:00","STOCK":99.86,"MARKET":257.105}
{"DT":"2001-08-12 10:48:00","STOCK":99.83,"MARKET":257.02}
{"DT":"2001-08-12 10:49:00","STOCK":99.84,"MARKET":257.01}
{"DT":"2001-08-12 10:50:00","STOCK":99.875,"MARKET":257.24}
{"DT":"2001-08-12 10:51:00","STOCK":99.86,"MARKET":257.37}
{"DT":"2001-08-12 10:52:00","STOCK":99.91,"MARKET":257.44}
{"DT":"2001-08-12 10:53:00","STOCK":99.85,"MARKET":257.425}
{"DT":"2001-08-12 10:54:00","STOCK":99.86,"MARKET":257.39}
{"DT":"2001-08-12 10:55:00","STOCK":99.89,"MARKET":257.4687}
{"DT":"2001-08-12 10:56:00","STOCK":99.85,"MARKET":257.37}
{"DT":"2001-08-12 10:57:00","STOCK":99.87,"MARKET":257.3701}
{"DT":"2001-08-12 10:58:00","STOCK":99.8266,"MARKET":257.46}
{"DT":"2001-08-12 10:59:00","STOCK":99.865,"MARKET":257.55}
{"DT":"2001-08-12 11:00:00","STOCK":99.895,"MARKET":257.55}
{"DT":"2001-08-12 11:01:00","STOCK":99.96,"MARKET":257.45}
{"DT":"2001-08-12 11:02:00","STOCK":99.935,"MARKET":257.44}
{"DT":"2001-08-12 11:03:00","STOCK":99.895,"MARKET":257.43}
{"DT":"2001-08-12 11:04:00","STOCK":99.899,"MARKET":257.47}
{"DT":"2001-08-12 11:05:00","STOCK":99.93,"MARKET":257.57}
{"DT":"2001-08-12 11:06:00","STOCK":99.96,"MARKET":257.67}
{"DT":"2001-08-12 11:07:00","STOCK":99.99,"MARKET":257.78}
{"DT":"2001-08-12 11:08:00","STOCK":100.0146,"MARKET":257.7869}
{"DT":"2001-08-12 11:09:00","STOCK":99.99,"MARKET":257.82}
{"DT":"2001-08-12 11:10:00","STOCK":99.895,"MARKET":257.73}
{"DT":"2001-08-12 11:11:00","STOCK":99.935,"MARKET":257.74}
{"DT":"2001-08-12 11:12:00","STOCK":99.94,"MARKET":257.75}
{"DT":"2001-08-12 11:13:00","STOCK":99.9301,"MARKET":257.78}
{"DT":"2001-08-12 11:14:00","STOCK":99.9939,"MARKET":257.9075}
{"DT":"2001-08-12 11:15:00","STOCK":99.9799,"MARKET":257.89}
{"DT":"2001-08-12 11:16:00","STOCK":99.91,"MARKET":257.8538}
{"DT":"2001-08-12 11:17:00","STOCK":100.0322,"MARKET":257.96}
{"DT":"2001-08-12 11:18:00","STOCK":99.9963,"MARKET":257.791}
{"DT":"2001-08-12 11:19:00","STOCK":100.09,"MARKET":257.795}
{"DT":"2001-08-12 11:20:00","STOCK":100.12,"MARKET":257.73}
{"DT":"2001-08-12 11:21:00","STOCK":100.08,"MARKET":257.69}
{"DT":"2001-08-12 11:22:00","STOCK":100.06,"MARKET":257.7}
{"DT":"2001-08-12 11:23:00","STOCK":100,"MARKET":257.7799}
{"DT":"2001-08-12 11:24:00","STOCK":99.93,"MARKET":257.835}
{"DT":"2001-08-12 11:25:00","STOCK":99.89,"MARKET":257.63}
{"DT":"2001-08-12 11:26:00","STOCK":99.96,"MARKET":257.61}
{"DT":"2001-08-12 11:27:00","STOCK":99.92,"MARKET":257.6135}
{"DT":"2001-08-12 11:28:00","STOCK":99.95,"MARKET":257.68}
{"DT":"2001-08-12 11:29:00","STOCK":99.8986,"MARKET":257.6349}
{"DT":"2001-08-12 11:30:00","STOCK":99.9,"MARKET":257.59}
{"DT":"2001-08-12 11:31:00","STOCK":99.92,"MARKET":257.675}
{"DT":"2001-08-12 11:32:00","STOCK":99.92,"MARKET":257.69}
{"DT":"2001-08-12 11:33:00","STOCK":100.04,"MARKET":257.84}
{"DT":"2001-08-12 11:34:00","STOCK":100.0456,"MARKET":257.831}
{"DT":"2001-08-12 11:35:00","STOCK":100.06,"MARKET":258.01}
{"DT":"2001-08-12 11:36:00","STOCK":100.095,"MARKET":258.22}
{"DT":"2001-08-12 11:37:00","STOCK":100.095,"MARKET":258.275}
{"DT":"2001-08-12 11:38:00","STOCK":100.1499,"MARKET":258.23}
{"DT":"2001-08-12 11:39:00","STOCK":100.06,"MARKET":258.2027}
{"DT":"2001-08-12 11:40:00","STOCK":100.1,"MARKET":258.19}
{"DT":"2001-08-12 11:41:00","STOCK":100.135,"MARKET":258.2346}
{"DT":"2001-08-12 11:42:00","STOCK":100.1245,"MARKET":258.1}
{"DT":"2001-08-12 11:43:00","STOCK":100.17,"MARKET":258.1069}
{"DT":"2001-08-12 11:44:00","STOCK":100.2,"MARKET":258.1}
{"DT":"2001-08-12 11:45:00","STOCK":100.14,"MARKET":258.01}
{"DT":"2001-08-12 11:46:00","STOCK":100.16,"MARKET":258.0101}
{"DT":"2001-08-12 11:47:00","STOCK":100.185,"MARKET":257.92}
{"DT":"2001-08-12 11:48:00","STOCK":100.18,"MARKET":257.99}
{"DT":"2001-08-12 11:49:00","STOCK":100.265,"MARKET":257.9837}
{"DT":"2001-08-12 11:50:00","STOCK":100.25,"MARKET":258.01}
{"DT":"2001-08-12 11:51:00","STOCK":100.22,"MARKET":257.8899}
{"DT":"2001-08-12 11:52:00","STOCK":100.2438,"MARKET":257.9}
{"DT":"2001-08-12 11:53:00","STOCK":100.22,"MARKET":257.935}
{"DT":"2001-08-12 11:54:00","STOCK":100.18,"MARKET":258.01}
{"DT":"2001-08-12 11:55:00","STOCK":100.105,"MARKET":257.99}
{"DT":"2001-08-12 11:56:00","STOCK":100.08,"MARKET":257.94}
{"DT":"2001-08-12 11:57:00","STOCK":100.04,"MARKET":257.904}
{"DT":"2001-08-12 11:58:00","STOCK":100.007,"MARKET":258.03}
{"DT":"2001-08-12 11:59:00","STOCK":100.01,"MARKET":258.0561}
{"DT":"2001-08-12 12:00:00","STOCK":100.09,"MARKET":258.14}
{"DT":"2001-08-12 12:01:00","STOCK":100.14,"MARKET":258.15}
{"DT":"2001-08-12 12:02:00","STOCK":100.09,"MARKET":258.09}
{"DT":"2001-08-12 12:03:00","STOCK":99.9899,"MARKET":257.93}
{"DT":"2001-08-12 12:04:00","STOCK":99.99,"MARKET":257.99}
{"DT":"2001-08-12 12:05:00","STOCK":99.91,"MARKET":257.8998}
{"DT":"2001-08-12 12:06:00","STOCK":99.875,"MARKET":257.735}
{"DT":"2001-08-12 12:07:00","STOCK":99.89,"MARKET":257.8}
{"DT":"2001-08-12 12:08:00","STOCK":99.9076,"MARKET":257.86}
{"DT":"2001-08-12 12:09:00","STOCK":99.9373,"MARKET":257.87}
{"DT":"2001-08-12 12:10:00","STOCK":99.88,"MARKET":257.73}
{"DT":"2001-08-12 12:11:00","STOCK":99.98,"MARKET":257.815}
{"DT":"2001-08-12 12:12:00","STOCK":99.93,"MARKET":257.79}
{"DT":"2001-08-12 12:13:00","STOCK":100.005,"MARKET":257.86}
{"DT":"2001-08-12 12:14:00","STOCK":99.99,"MARKET":257.84}
{"DT":"2001-08-12 12:15:00","STOCK":99.9738,"MARKET":257.82}
{"DT":"2001-08-12 12:16:00","STOCK":99.91,"MARKET":257.89}
{"DT":"2001-08-12 12:17:00","STOCK":99.9399,"MARKET":257.87}
{"DT":"2001-08-12 12:18:00","STOCK":99.9,"MARKET":257.8575}
{"DT":"2001-08-12 12:19:00","STOCK":99.96,"MARKET":257.94}
{"DT":"2001-08-12 12:20:00","STOCK":99.92,"MARKET":257.87}
{"DT":"2001-08-12 12:21:00","STOCK":99.92,"MARKET":257.81}
{"DT":"2001-08-12 12:22:00","STOCK":99.97,"MARKET":257.8523}
{"DT":"2001-08-12 12:23:00","STOCK":99.98,"MARKET":257.88}
{"DT":"2001-08-12 12:24:00","STOCK":100,"MARKET":257.9099}
{"DT":"2001-08-12 12:25:00","STOCK":100.05,"MARKET":258.01}
{"DT":"2001-08-12 12:26:00","STOCK":100.02,"MARKET":258}
{"DT":"2001-08-12 12:27:00","STOCK":100.01,"MARKET":257.9}
{"DT":"2001-08-12 12:28:00","STOCK":99.98,"MARKET":257.98}
{"DT":"2001-08-12 12:29:00","STOCK":99.9669,"MARKET":258.0899}
{"DT":"2001-08-12 12:30:00","STOCK":99.92,"MARKET":258.08}
{"DT":"2001-08-12 12:31:00","STOCK":99.9,"MARKET":258.11}
{"DT":"2001-08-12 12:32:00","STOCK":99.91,"MARKET":258.17}
{"DT":"2001-08-12 12:33:00","STOCK":99.9864,"MARKET":258.151}
{"DT":"2001-08-12 12:34:00","STOCK":100.01,"MARKET":258.1}
{"DT":"2001-08-12 12:35:00","STOCK":99.97,"MARKET":258.01}
{"DT":"2001-08-12 12:36:00","STOCK":100.0237,"MARKET":258.13}
{"DT":"2001-08-12 12:37:00","STOCK":99.9725,"MARKET":258.07}
{"DT":"2001-08-12 12:38:00","STOCK":99.97,"MARKET":258.02}
{"DT":"2001-08-12 12:39:00","STOCK":99.9536,"MARKET":258}
{"DT":"2001-08-12 12:40:00","STOCK":99.9535,"MARKET":258.08}
{"DT":"2001-08-12 12:41:00","STOCK":99.9523,"MARKET":257.975}
{"DT":"2001-08-12 12:42:00","STOCK":100,"MARKET":258.02}
{"DT":"2001-08-12 12:43:00","STOCK":99.98,"MARKET":257.8739}
{"DT":"2001-08-12 12:44:00","STOCK":99.92,"MARKET":257.8}
{"DT":"2001-08-12 12:45:00","STOCK":99.85,"MARKET":257.86}
{"DT":"2001-08-12 12:46:00","STOCK":99.885,"MARKET":257.89}
{"DT":"2001-08-12 12:47:00","STOCK":99.97,"MARKET":258.01}
{"DT":"2001-08-12 12:48:00","STOCK":100.06,"MARKET":257.9976}
{"DT":"2001-08-12 12:49:00","STOCK":100.11,"MARKET":258.34}
{"DT":"2001-08-12 12:50:00","STOCK":100.075,"MARKET":258.35}
{"DT":"2001-08-12 12:51:00","STOCK":100.075,"MARKET":258.52}
{"DT":"2001-08-12 12:52:00","STOCK":100.081,"MARKET":258.4401}
{"DT":"2001-08-12 12:53:00","STOCK":100.19,"MARKET":258.57}
{"DT":"2001-08-12 12:54:00","STOCK":100.145,"MARKET":258.46}
{"DT":"2001-08-12 12:55:00","STOCK":100.1233,"MARKET":258.38}
{"DT":"2001-08-12 12:56:00","STOCK":100.06,"MARKET":258.19}
{"DT":"2001-08-12 12:57:00","STOCK":100.13,"MARKET":258.2569}
{"DT":"2001-08-12 12:58:00","STOCK":100.09,"MARKET":258.26}
{"DT":"2001-08-12 12:59:00","STOCK":100.15,"MARKET":258.35}
{"DT":"2001-08-12 13:00:00","STOCK":100.11,"MARKET":258.2701}
{"DT":"2001-08-12 13:01:00","STOCK":100.03,"MARKET":258.13}
{"DT":"2001-08-12 13:02:00","STOCK":100.06,"MARKET":258.27}
{"DT":"2001-08-12 13:03:00","STOCK":100.02,"MARKET":258.15}
{"DT":"2001-08-12 13:04:00","STOCK":100.02,"MARKET":258.0901}
{"DT":"2001-08-12 13:05:00","STOCK":100.0652,"MARKET":258.04}
{"DT":"2001-08-12 13:06:00","STOCK":100.035,"MARKET":258.0299}
{"DT":"2001-08-12 13:07:00","STOCK":99.94,"MARKET":257.72}
{"DT":"2001-08-12 13:08:00","STOCK":99.79,"MARKET":257.44}
{"DT":"2001-08-12 13:09:00","STOCK":99.84,"MARKET":257.48}
{"DT":"2001-08-12 13:10:00","STOCK":99.74,"MARKET":257.2595}
{"DT":"2001-08-12 13:11:00","STOCK":99.77,"MARKET":257.4299}
{"DT":"2001-08-12 13:12:00","STOCK":99.78,"MARKET":257.41}
{"DT":"2001-08-12 13:13:00","STOCK":99.746,"MARKET":257.37}
{"DT":"2001-08-12 13:14:00","STOCK":99.7699,"MARKET":257.33}
{"DT":"2001-08-12 13:15:00","STOCK":99.69,"MARKET":257.23}
{"DT":"2001-08-12 13:16:00","STOCK":99.665,"MARKET":257.12}
{"DT":"2001-08-12 13:17:00","STOCK":99.6499,"MARKET":257.16}
{"DT":"2001-08-12 13:18:00","STOCK":99.69,"MARKET":257.23}
{"DT":"2001-08-12 13:19:00","STOCK":99.7,"MARKET":257.18}
{"DT":"2001-08-12 13:20:00","STOCK":99.72,"MARKET":257.205}
{"DT":"2001-08-12 13:21:00","STOCK":99.68,"MARKET":257.07}
{"DT":"2001-08-12 13:22:00","STOCK":99.68,"MARKET":257.07}
{"DT":"2001-08-12 13:23:00","STOCK":99.77,"MARKET":257.14}
{"DT":"2001-08-12 13:24:00","STOCK":99.7757,"MARKET":257.28}
{"DT":"2001-08-12 13:25:00","STOCK":99.74,"MARKET":257.215}
{"DT":"2001-08-12 13:26:00","STOCK":99.81,"MARKET":257.39}
{"DT":"2001-08-12 13:27:00","STOCK":99.84,"MARKET":257.48}
{"DT":"2001-08-12 13:28:00","STOCK":99.83,"MARKET":257.47}
{"DT":"2001-08-12 13:29:00","STOCK":99.76,"MARKET":257.4}
{"DT":"2001-08-12 13:30:00","STOCK":99.78,"MARKET":257.46}
{"DT":"2001-08-12 13:31:00","STOCK":99.785,"MARKET":257.4199}
{"DT":"2001-08-12 13:32:00","STOCK":99.715,"MARKET":257.28}
{"DT":"2001-08-12 13:33:00","STOCK":99.71,"MARKET":257.23}
{"DT":"2001-08-12 13:34:00","STOCK":99.75,"MARKET":257.27}
{"DT":"2001-08-12 13:35:00","STOCK":99.815,"MARKET":257.38}
{"DT":"2001-08-12 13:36:00","STOCK":99.8168,"MARKET":257.3134}
{"DT":"2001-08-12 13:37:00","STOCK":99.83,"MARKET":257.27}
{"DT":"2001-08-12 13:38:00","STOCK":99.775,"MARKET":257.24}
{"DT":"2001-08-12 13:39:00","STOCK":99.72,"MARKET":257.13}
{"DT":"2001-08-12 13:40:00","STOCK":99.6839,"MARKET":257.07}
{"DT":"2001-08-12 13:41:00","STOCK":99.64,"MARKET":256.95}
{"DT":"2001-08-12 13:42:00","STOCK":99.59,"MARKET":256.74}
{"DT":"2001-08-12 13:43:00","STOCK":99.59,"MARKET":256.7125}
{"DT":"2001-08-12 13:44:00","STOCK":99.62,"MARKET":256.89}
{"DT":"2001-08-12 13:45:00","STOCK":99.6187,"MARKET":256.89}
{"DT":"2001-08-12 13:46:00","STOCK":99.68,"MARKET":257.0499}
{"DT":"2001-08-12 13:47:00","STOCK":99.66,"MARKET":256.93}
{"DT":"2001-08-12 13:48:00","STOCK":99.7299,"MARKET":257.16}
{"DT":"2001-08-12 13:49:00","STOCK":99.74,"MARKET":257.1127}
{"DT":"2001-08-12 13:50:00","STOCK":99.7699,"MARKET":257.15}
{"DT":"2001-08-12 13:51:00","STOCK":99.8,"MARKET":257.13}
{"DT":"2001-08-12 13:52:00","STOCK":99.88,"MARKET":257.29}
{"DT":"2001-08-12 13:53:00","STOCK":99.865,"MARKET":257.2}
{"DT":"2001-08-12 13:54:00","STOCK":99.82,"MARKET":257.11}
{"DT":"2001-08-12 13:55:00","STOCK":99.84,"MARKET":257.15}
{"DT":"2001-08-12 13:56:00","STOCK":99.8493,"MARKET":257.17}
{"DT":"2001-08-12 13:57:00","STOCK":99.94,"MARKET":257.3763}
{"DT":"2001-08-12 13:58:00","STOCK":99.975,"MARKET":257.4217}
{"DT":"2001-08-12 13:59:00","STOCK":100,"MARKET":257.44}
{"DT":"2001-08-12 14:00:00","STOCK":100.02,"MARKET":257.445}
{"DT":"2001-08-12 14:01:00","STOCK":100.15,"MARKET":257.78}
{"DT":"2001-08-12 14:02:00","STOCK":100.16,"MARKET":257.755}
{"DT":"2001-08-12 14:03:00","STOCK":100.14,"MARKET":257.725}
{"DT":"2001-08-12 14:04:00","STOCK":100.134,"MARKET":257.73}
{"DT":"2001-08-12 14:05:00","STOCK":100.1876,"MARKET":257.78}
{"DT":"2001-08-12 14:06:00","STOCK":100.2376,"MARKET":257.96}
{"DT":"2001-08-12 14:07:00","STOCK":100.22,"MARKET":257.93}
{"DT":"2001-08-12 14:08:00","STOCK":100.27,"MARKET":258.13}
{"DT":"2001-08-12 14:09:00","STOCK":100.35,"MARKET":258.24}
{"DT":"2001-08-12 14:10:00","STOCK":100.35,"MARKET":258.29}
{"DT":"2001-08-12 14:11:00","STOCK":100.36,"MARKET":258.24}
{"DT":"2001-08-12 14:12:00","STOCK":100.39,"MARKET":258.26}
{"DT":"2001-08-12 14:13:00","STOCK":100.4,"MARKET":258.355}
{"DT":"2001-08-12 14:14:00","STOCK":100.39,"MARKET":258.37}
{"DT":"2001-08-12 14:15:00","STOCK":100.38,"MARKET":258.29}
{"DT":"2001-08-12 14:16:00","STOCK":100.4233,"MARKET":258.3301}
{"DT":"2001-08-12 14:17:00","STOCK":100.4,"MARKET":258.2985}
{"DT":"2001-08-12 14:18:00","STOCK":100.419,"MARKET":258.3199}
{"DT":"2001-08-12 14:19:00","STOCK":100.44,"MARKET":258.41}
{"DT":"2001-08-12 14:20:00","STOCK":100.485,"MARKET":258.53}
{"DT":"2001-08-12 14:21:00","STOCK":100.4799,"MARKET":258.51}
{"DT":"2001-08-12 14:22:00","STOCK":100.5,"MARKET":258.59}
{"DT":"2001-08-12 14:23:00","STOCK":100.593,"MARKET":258.79}
{"DT":"2001-08-12 14:24:00","STOCK":100.47,"MARKET":258.52}
{"DT":"2001-08-12 14:25:00","STOCK":100.5345,"MARKET":258.5537}
{"DT":"2001-08-12 14:26:00","STOCK":100.49,"MARKET":258.47}
{"DT":"2001-08-12 14:27:00","STOCK":100.45,"MARKET":258.41}
{"DT":"2001-08-12 14:28:00","STOCK":100.45,"MARKET":258.435}
{"DT":"2001-08-12 14:29:00","STOCK":100.45,"MARKET":258.46}
{"DT":"2001-08-12 14:30:00","STOCK":100.3775,"MARKET":258.385}
{"DT":"2001-08-12 14:31:00","STOCK":100.35,"MARKET":258.33}
{"DT":"2001-08-12 14:32:00","STOCK":100.33,"MARKET":258.26}
{"DT":"2001-08-12 14:33:00","STOCK":100.29,"MARKET":258.21}
{"DT":"2001-08-12 14:34:00","STOCK":100.29,"MARKET":258.2699}
{"DT":"2001-08-12 14:35:00","STOCK":100.31,"MARKET":258.3}
{"DT":"2001-08-12 14:36:00","STOCK":100.32,"MARKET":258.3}
{"DT":"2001-08-12 14:37:00","STOCK":100.3532,"MARKET":258.35}
{"DT":"2001-08-12 14:38:00","STOCK":100.369,"MARKET":258.33}
{"DT":"2001-08-12 14:39:00","STOCK":100.3538,"MARKET":258.18}
{"DT":"2001-08-12 14:40:00","STOCK":100.3749,"MARKET":258.1933}
{"DT":"2001-08-12 14:41:00","STOCK":100.43,"MARKET":258.25}
{"DT":"2001-08-12 14:42:00","STOCK":100.4495,"MARKET":258.25}
{"DT":"2001-08-12 14:43:00","STOCK":100.62,"MARKET":258.59}
{"DT":"2001-08-12 14:44:00","STOCK":100.5199,"MARKET":258.43}
{"DT":"2001-08-12 14:45:00","STOCK":100.5667,"MARKET":258.51}
{"DT":"2001-08-12 14:46:00","STOCK":100.4799,"MARKET":258.2951}
{"DT":"2001-08-12 14:47:00","STOCK":100.51,"MARKET":258.41}
{"DT":"2001-08-12 14:48:00","STOCK":100.5364,"MARKET":258.4274}
{"DT":"2001-08-12 14:49:00","STOCK":100.4533,"MARKET":258.239}
{"DT":"2001-08-12 14:50:00","STOCK":100.39,"MARKET":258.055}
{"DT":"2001-08-12 14:51:00","STOCK":100.399,"MARKET":258.05}
{"DT":"2001-08-12 14:52:00","STOCK":100.35,"MARKET":257.93}
{"DT":"2001-08-12 14:53:00","STOCK":100.3946,"MARKET":257.965}
{"DT":"2001-08-12 14:54:00","STOCK":100.43,"MARKET":257.93}
{"DT":"2001-08-12 14:55:00","STOCK":100.41,"MARKET":257.95}
{"DT":"2001-08-12 14:56:00","STOCK":100.36,"MARKET":257.915}
{"DT":"2001-08-12 14:57:00","STOCK":100.42,"MARKET":258.0595}
{"DT":"2001-08-12 14:58:00","STOCK":100.41,"MARKET":258.03}
{"DT":"2001-08-12 14:59:00","STOCK":100.455,"MARKET":258.1}
{"DT":"2001-08-12 15:00:00","STOCK":100.56,"MARKET":258.28}
{"DT":"2001-08-12 15:01:00","STOCK":100.59,"MARKET":258.41}
{"DT":"2001-08-12 15:02:00","STOCK":100.5,"MARKET":258.3101}
{"DT":"2001-08-12 15:03:00","STOCK":100.509,"MARKET":258.35}
{"DT":"2001-08-12 15:04:00","STOCK":100.53,"MARKET":258.45}
{"DT":"2001-08-12 15:05:00","STOCK":100.54,"MARKET":258.4185}
{"DT":"2001-08-12 15:06:00","STOCK":100.5,"MARKET":258.4}
{"DT":"2001-08-12 15:07:00","STOCK":100.495,"MARKET":258.405}
{"DT":"2001-08-12 15:08:00","STOCK":100.5,"MARKET":258.48}
{"DT":"2001-08-12 15:09:00","STOCK":100.5277,"MARKET":258.48}
{"DT":"2001-08-12 15:10:00","STOCK":100.47,"MARKET":258.301}
{"DT":"2001-08-12 15:11:00","STOCK":100.38,"MARKET":258.225}
{"DT":"2001-08-12 15:12:00","STOCK":100.34,"MARKET":258.275}
{"DT":"2001-08-12 15:13:00","STOCK":100.2967,"MARKET":258.2101}
{"DT":"2001-08-12 15:14:00","STOCK":100.38,"MARKET":258.4}
{"DT":"2001-08-12 15:15:00","STOCK":100.46,"MARKET":258.53}
{"DT":"2001-08-12 15:16:00","STOCK":100.4666,"MARKET":258.55}
{"DT":"2001-08-12 15:17:00","STOCK":100.4683,"MARKET":258.48}
{"DT":"2001-08-12 15:18:00","STOCK":100.48,"MARKET":258.4799}
{"DT":"2001-08-12 15:19:00","STOCK":100.4901,"MARKET":258.423}
{"DT":"2001-08-12 15:20:00","STOCK":100.4701,"MARKET":258.3999}
{"DT":"2001-08-12 15:21:00","STOCK":100.4926,"MARKET":258.46}
{"DT":"2001-08-12 15:22:00","STOCK":100.48,"MARKET":258.4547}
{"DT":"2001-08-12 15:23:00","STOCK":100.54,"MARKET":258.51}
{"DT":"2001-08-12 15:24:00","STOCK":100.53,"MARKET":258.5}
{"DT":"2001-08-12 15:25:00","STOCK":100.5773,"MARKET":258.5558}
{"DT":"2001-08-12 15:26:00","STOCK":100.6081,"MARKET":258.65}
{"DT":"2001-08-12 15:27:00","STOCK":100.529,"MARKET":258.59}
{"DT":"2001-08-12 15:28:00","STOCK":100.51,"MARKET":258.6}
{"DT":"2001-08-12 15:29:00","STOCK":100.5,"MARKET":258.56}
{"DT":"2001-08-12 15:30:00","STOCK":100.5228,"MARKET":258.63}
{"DT":"2001-08-12 15:31:00","STOCK":100.445,"MARKET":258.47}
{"DT":"2001-08-12 15:32:00","STOCK":100.54,"MARKET":258.71}
{"DT":"2001-08-12 15:33:00","STOCK":100.6,"MARKET":258.76}
{"DT":"2001-08-12 15:34:00","STOCK":100.58,"MARKET":258.72}
{"DT":"2001-08-12 15:35:00","STOCK":100.59,"MARKET":258.72}
{"DT":"2001-08-12 15:36:00","STOCK":100.5892,"MARKET":258.6999}
{"DT":"2001-08-12 15:37:00","STOCK":100.56,"MARKET":258.675}
{"DT":"2001-08-12 15:38:00","STOCK":100.595,"MARKET":258.75}
{"DT":"2001-08-12 15:39:00","STOCK":100.67,"MARKET":258.805}
{"DT":"2001-08-12 15:40:00","STOCK":100.67,"MARKET":258.7885}
{"DT":"2001-08-12 15:41:00","STOCK":100.6811,"MARKET":258.92}
{"DT":"2001-08-12 15:42:00","STOCK":100.72,"MARKET":259.01}
{"DT":"2001-08-12 15:43:00","STOCK":100.62,"MARKET":258.92}
{"DT":"2001-08-12 15:44:00","STOCK":100.627,"MARKET":258.93}
{"DT":"2001-08-12 15:45:00","STOCK":100.62,"MARKET":259.03}
{"DT":"2001-08-12 15:46:00","STOCK":100.65,"MARKET":259.06}
{"DT":"2001-08-12 15:47:00","STOCK":100.6,"MARKET":258.955}
{"DT":"2001-08-12 15:48:00","STOCK":100.58,"MARKET":258.8914}
{"DT":"2001-08-12 15:49:00","STOCK":100.56,"MARKET":258.85}
{"DT":"2001-08-12 15:50:00","STOCK":100.55,"MARKET":258.87}
{"DT":"2001-08-12 15:51:00","STOCK":100.628,"MARKET":259.01}
{"DT":"2001-08-12 15:52:00","STOCK":100.61,"MARKET":258.98}
{"DT":"2001-08-12 15:53:00","STOCK":100.6899,"MARKET":259.11}
{"DT":"2001-08-12 15:54:00","STOCK":100.69,"MARKET":259.0672}
{"DT":"2001-08-12 15:55:00","STOCK":100.63,"MARKET":259.04}
{"DT":"2001-08-12 15:56:00","STOCK":100.51,"MARKET":258.925}
{"DT":"2001-08-12 15:57:00","STOCK":100.47,"MARKET":258.96}
{"DT":"2001-08-12 15:58:00","STOCK":100.47,"MARKET":259.02}
{"DT":"2001-08-12 15:59:00","STOCK":100.37,"MARKET":258.94}
{"DT":"2001-08-12 16:00:00","STOCK":100.37,"MARKET":258.96}
{"DT":"2001-08-13 09:30:00","STOCK":99.9,"MARKET":257.65}
{"DT":"2001-08-13 09:31:00","STOCK":99.52,"MARKET":257.66}
{"DT":"2001-08-13 09:32:00","STOCK":99.49,"MARKET":257.55}
{"DT":"2001-08-13 09:33:00","STOCK":99.41,"MARKET":257.51}
{"DT":"2001-08-13 09:34:00","STOCK":99.4999,"MARKET":257.71}
{"DT":"2001-08-13 09:35:00","STOCK":99.69,"MARKET":257.73}
{"DT":"2001-08-13 09:36:00","STOCK":99.675,"MARKET":257.66}
{"DT":"2001-08-13 09:37:00","STOCK":99.5641,"MARKET":257.48}
{"DT":"2001-08-13 09:38:00","STOCK":99.6,"MARKET":257.54}
{"DT":"2001-08-13 09:39:00","STOCK":99.6,"MARKET":257.47}
{"DT":"2001-08-13 09:40:00","STOCK":99.55,"MARKET":257.45}
{"DT":"2001-08-13 09:41:00","STOCK":99.71,"MARKET":257.68}
{"DT":"2001-08-13 09:42:00","STOCK":99.52,"MARKET":257.4701}
{"DT":"2001-08-13 09:43:00","STOCK":99.415,"MARKET":257.24}
{"DT":"2001-08-13 09:44:00","STOCK":99.31,"MARKET":257.3}
{"DT":"2001-08-13 09:45:00","STOCK":99.3484,"MARKET":257.38}
{"DT":"2001-08-13 09:46:00","STOCK":99.4,"MARKET":257.53}
{"DT":"2001-08-13 09:47:00","STOCK":99.36,"MARKET":257.66}
{"DT":"2001-08-13 09:48:00","STOCK":99.38,"MARKET":257.57}
{"DT":"2001-08-13 09:49:00","STOCK":99.44,"MARKET":257.51}
{"DT":"2001-08-13 09:50:00","STOCK":99.55,"MARKET":257.54}
{"DT":"2001-08-13 09:51:00","STOCK":99.47,"MARKET":257.33}
{"DT":"2001-08-13 09:52:00","STOCK":99.46,"MARKET":257.29}
{"DT":"2001-08-13 09:53:00","STOCK":99.39,"MARKET":257.21}
{"DT":"2001-08-13 09:54:00","STOCK":99.44,"MARKET":257.23}
{"DT":"2001-08-13 09:55:00","STOCK":99.39,"MARKET":257.216}
{"DT":"2001-08-13 09:56:00","STOCK":99.3487,"MARKET":257.06}
{"DT":"2001-08-13 09:57:00","STOCK":99.44,"MARKET":257.22}
{"DT":"2001-08-13 09:58:00","STOCK":99.47,"MARKET":257.26}
{"DT":"2001-08-13 09:59:00","STOCK":99.47,"MARKET":257.418}
{"DT":"2001-08-13 10:00:00","STOCK":99.46,"MARKET":257.54}
{"DT":"2001-08-13 10:01:00","STOCK":99.51,"MARKET":257.55}
{"DT":"2001-08-13 10:02:00","STOCK":99.41,"MARKET":257.5099}
{"DT":"2001-08-13 10:03:00","STOCK":99.46,"MARKET":257.68}
{"DT":"2001-08-13 10:04:00","STOCK":99.51,"MARKET":257.752}
{"DT":"2001-08-13 10:05:00","STOCK":99.49,"MARKET":257.71}
{"DT":"2001-08-13 10:06:00","STOCK":99.49,"MARKET":257.72}
{"DT":"2001-08-13 10:07:00","STOCK":99.53,"MARKET":257.8777}
{"DT":"2001-08-13 10:08:00","STOCK":99.43,"MARKET":257.9}
{"DT":"2001-08-13 10:09:00","STOCK":99.45,"MARKET":257.94}
{"DT":"2001-08-13 10:10:00","STOCK":99.4,"MARKET":258.02}
{"DT":"2001-08-13 10:11:00","STOCK":99.395,"MARKET":258.0301}
{"DT":"2001-08-13 10:12:00","STOCK":99.33,"MARKET":257.91}
{"DT":"2001-08-13 10:13:00","STOCK":99.26,"MARKET":257.85}
{"DT":"2001-08-13 10:14:00","STOCK":99.31,"MARKET":257.86}
{"DT":"2001-08-13 10:15:00","STOCK":99.3102,"MARKET":257.78}
{"DT":"2001-08-13 10:16:00","STOCK":99.2151,"MARKET":257.57}
{"DT":"2001-08-13 10:17:00","STOCK":99.23,"MARKET":257.6325}
{"DT":"2001-08-13 10:18:00","STOCK":99.18,"MARKET":257.63}
{"DT":"2001-08-13 10:19:00","STOCK":99.22,"MARKET":257.76}
{"DT":"2001-08-13 10:20:00","STOCK":99.28,"MARKET":257.7999}
{"DT":"2001-08-13 10:21:00","STOCK":99.174,"MARKET":257.66}
{"DT":"2001-08-13 10:22:00","STOCK":99.12,"MARKET":257.68}
{"DT":"2001-08-13 10:23:00","STOCK":99.208,"MARKET":257.75}
{"DT":"2001-08-13 10:24:00","STOCK":99.2334,"MARKET":257.75}
{"DT":"2001-08-13 10:25:00","STOCK":99.19,"MARKET":257.755}
{"DT":"2001-08-13 10:26:00","STOCK":99.06,"MARKET":257.5}
{"DT":"2001-08-13 10:27:00","STOCK":98.9701,"MARKET":257.3711}
{"DT":"2001-08-13 10:28:00","STOCK":99.05,"MARKET":257.42}
{"DT":"2001-08-13 10:29:00","STOCK":99.06,"MARKET":257.31}
{"DT":"2001-08-13 10:30:00","STOCK":99.02,"MARKET":257.2152}
{"DT":"2001-08-13 10:31:00","STOCK":99.02,"MARKET":257.265}
{"DT":"2001-08-13 10:32:00","STOCK":99.11,"MARKET":257.389}
{"DT":"2001-08-13 10:33:00","STOCK":99.0986,"MARKET":257.3059}
{"DT":"2001-08-13 10:34:00","STOCK":99.12,"MARKET":257.3}
{"DT":"2001-08-13 10:35:00","STOCK":99.12,"MARKET":257.4926}
{"DT":"2001-08-13 10:36:00","STOCK":99.23,"MARKET":257.69}
{"DT":"2001-08-13 10:37:00","STOCK":99.18,"MARKET":257.62}
{"DT":"2001-08-13 10:38:00","STOCK":99.25,"MARKET":257.6}
{"DT":"2001-08-13 10:39:00","STOCK":99.26,"MARKET":257.58}
{"DT":"2001-08-13 10:40:00","STOCK":99.23,"MARKET":257.5864}
{"DT":"2001-08-13 10:41:00","STOCK":99.21,"MARKET":257.56}
{"DT":"2001-08-13 10:42:00","STOCK":99.169,"MARKET":257.49}
{"DT":"2001-08-13 10:43:00","STOCK":99.16,"MARKET":257.55}
{"DT":"2001-08-13 10:44:00","STOCK":99.21,"MARKET":257.83}
{"DT":"2001-08-13 10:45:00","STOCK":99.24,"MARKET":257.7797}
{"DT":"2001-08-13 10:46:00","STOCK":99.28,"MARKET":257.75}
{"DT":"2001-08-13 10:47:00","STOCK":99.25,"MARKET":257.63}
{"DT":"2001-08-13 10:48:00","STOCK":99.38,"MARKET":257.77}
{"DT":"2001-08-13 10:49:00","STOCK":99.42,"MARKET":257.78}
{"DT":"2001-08-13 10:50:00","STOCK":99.4152,"MARKET":257.7586}
{"DT":"2001-08-13 10:51:00","STOCK":99.2999,"MARKET":257.48}
{"DT":"2001-08-13 10:52:00","STOCK":99.36,"MARKET":257.57}
{"DT":"2001-08-13 10:53:00","STOCK":99.39,"MARKET":257.61}
{"DT":"2001-08-13 10:54:00","STOCK":99.4175,"MARKET":257.65}
{"DT":"2001-08-13 10:55:00","STOCK":99.45,"MARKET":257.8485}
{"DT":"2001-08-13 10:56:00","STOCK":99.455,"MARKET":258.03}
{"DT":"2001-08-13 10:57:00","STOCK":99.44,"MARKET":258.14}
{"DT":"2001-08-13 10:58:00","STOCK":99.46,"MARKET":258.08}
{"DT":"2001-08-13 10:59:00","STOCK":99.4743,"MARKET":258.11}
{"DT":"2001-08-13 11:00:00","STOCK":99.445,"MARKET":258.14}
{"DT":"2001-08-13 11:01:00","STOCK":99.47,"MARKET":258.22}
{"DT":"2001-08-13 11:02:00","STOCK":99.48,"MARKET":258.05}
{"DT":"2001-08-13 11:03:00","STOCK":99.48,"MARKET":258.14}
{"DT":"2001-08-13 11:04:00","STOCK":99.55,"MARKET":258.1301}
{"DT":"2001-08-13 11:05:00","STOCK":99.55,"MARKET":258.06}
{"DT":"2001-08-13 11:06:00","STOCK":99.5399,"MARKET":258.0069}
{"DT":"2001-08-13 11:07:00","STOCK":99.5099,"MARKET":257.9265}
{"DT":"2001-08-13 11:08:00","STOCK":99.5681,"MARKET":257.945}
{"DT":"2001-08-13 11:09:00","STOCK":99.62,"MARKET":258.1009}
{"DT":"2001-08-13 11:10:00","STOCK":99.565,"MARKET":258.0797}
{"DT":"2001-08-13 11:11:00","STOCK":99.4242,"MARKET":257.855}
{"DT":"2001-08-13 11:12:00","STOCK":99.405,"MARKET":257.84}
{"DT":"2001-08-13 11:13:00","STOCK":99.32,"MARKET":257.67}
{"DT":"2001-08-13 11:14:00","STOCK":99.378,"MARKET":257.69}
{"DT":"2001-08-13 11:15:00","STOCK":99.4,"MARKET":257.71}
{"DT":"2001-08-13 11:16:00","STOCK":99.459,"MARKET":257.7}
{"DT":"2001-08-13 11:17:00","STOCK":99.4617,"MARKET":257.75}
{"DT":"2001-08-13 11:18:00","STOCK":99.51,"MARKET":257.82}
{"DT":"2001-08-13 11:19:00","STOCK":99.58,"MARKET":257.95}
{"DT":"2001-08-13 11:20:00","STOCK":99.58,"MARKET":257.99}
{"DT":"2001-08-13 11:21:00","STOCK":99.5632,"MARKET":257.9}
{"DT":"2001-08-13 11:22:00","STOCK":99.53,"MARKET":257.836}
{"DT":"2001-08-13 11:23:00","STOCK":99.525,"MARKET":257.89}
{"DT":"2001-08-13 11:24:00","STOCK":99.59,"MARKET":257.93}
{"DT":"2001-08-13 11:25:00","STOCK":99.64,"MARKET":258.03}
{"DT":"2001-08-13 11:26:00","STOCK":99.62,"MARKET":257.98}
{"DT":"2001-08-13 11:27:00","STOCK":99.57,"MARKET":257.87}
{"DT":"2001-08-13 11:28:00","STOCK":99.6466,"MARKET":257.95}
{"DT":"2001-08-13 11:29:00","STOCK":99.664,"MARKET":257.98}
{"DT":"2001-08-13 11:30:00","STOCK":99.6669,"MARKET":257.99}
{"DT":"2001-08-13 11:31:00","STOCK":99.6841,"MARKET":257.93}
{"DT":"2001-08-13 11:32:00","STOCK":99.7,"MARKET":258.05}
{"DT":"2001-08-13 11:33:00","STOCK":99.7,"MARKET":258.02}
{"DT":"2001-08-13 11:34:00","STOCK":99.74,"MARKET":257.97}
{"DT":"2001-08-13 11:35:00","STOCK":99.84,"MARKET":258.12}
{"DT":"2001-08-13 11:36:00","STOCK":99.9,"MARKET":258.1}
{"DT":"2001-08-13 11:37:00","STOCK":99.9,"MARKET":258.06}
{"DT":"2001-08-13 11:38:00","STOCK":99.89,"MARKET":258.045}
{"DT":"2001-08-13 11:39:00","STOCK":99.8866,"MARKET":258.07}
{"DT":"2001-08-13 11:40:00","STOCK":99.79,"MARKET":258.05}
{"DT":"2001-08-13 11:41:00","STOCK":99.78,"MARKET":258.1739}
{"DT":"2001-08-13 11:42:00","STOCK":99.7599,"MARKET":258.1}
{"DT":"2001-08-13 11:43:00","STOCK":99.78,"MARKET":258.05}
{"DT":"2001-08-13 11:44:00","STOCK":99.85,"MARKET":258.19}
{"DT":"2001-08-13 11:45:00","STOCK":99.85,"MARKET":258.23}
{"DT":"2001-08-13 11:46:00","STOCK":99.89,"MARKET":258.4}
{"DT":"2001-08-13 11:47:00","STOCK":99.88,"MARKET":258.39}
{"DT":"2001-08-13 11:48:00","STOCK":99.875,"MARKET":258.425}
{"DT":"2001-08-13 11:49:00","STOCK":99.8237,"MARKET":258.46}
{"DT":"2001-08-13 11:50:00","STOCK":99.93,"MARKET":258.479}
{"DT":"2001-08-13 11:51:00","STOCK":99.97,"MARKET":258.44}
{"DT":"2001-08-13 11:52:00","STOCK":99.965,"MARKET":258.42}
{"DT":"2001-08-13 11:53:00","STOCK":99.915,"MARKET":258.41}
{"DT":"2001-08-13 11:54:00","STOCK":99.895,"MARKET":258.39}
{"DT":"2001-08-13 11:55:00","STOCK":99.825,"MARKET":258.29}
{"DT":"2001-08-13 11:56:00","STOCK":99.87,"MARKET":258.2726}
{"DT":"2001-08-13 11:57:00","STOCK":99.9212,"MARKET":258.35}
{"DT":"2001-08-13 11:58:00","STOCK":99.95,"MARKET":258.4077}
{"DT":"2001-08-13 11:59:00","STOCK":99.96,"MARKET":258.415}
{"DT":"2001-08-13 12:00:00","STOCK":99.95,"MARKET":258.44}
{"DT":"2001-08-13 12:01:00","STOCK":99.95,"MARKET":258.4199}
{"DT":"2001-08-13 12:02:00","STOCK":99.95,"MARKET":258.41}
{"DT":"2001-08-13 12:03:00","STOCK":100,"MARKET":258.5566}
{"DT":"2001-08-13 12:04:00","STOCK":100.0027,"MARKET":258.5067}
{"DT":"2001-08-13 12:05:00","STOCK":99.98,"MARKET":258.4901}
{"DT":"2001-08-13 12:06:00","STOCK":100,"MARKET":258.4999}
{"DT":"2001-08-13 12:07:00","STOCK":100.01,"MARKET":258.58}
{"DT":"2001-08-13 12:08:00","STOCK":99.9936,"MARKET":258.55}
{"DT":"2001-08-13 12:09:00","STOCK":99.99,"MARKET":258.48}
{"DT":"2001-08-13 12:10:00","STOCK":99.97,"MARKET":258.4}
{"DT":"2001-08-13 12:11:00","STOCK":99.97,"MARKET":258.29}
{"DT":"2001-08-13 12:12:00","STOCK":100.005,"MARKET":258.2932}
{"DT":"2001-08-13 12:13:00","STOCK":99.97,"MARKET":258.37}
{"DT":"2001-08-13 12:14:00","STOCK":99.9581,"MARKET":258.33}
{"DT":"2001-08-13 12:15:00","STOCK":100,"MARKET":258.4341}
{"DT":"2001-08-13 12:16:00","STOCK":99.9932,"MARKET":258.3913}
{"DT":"2001-08-13 12:17:00","STOCK":99.965,"MARKET":258.42}
{"DT":"2001-08-13 12:18:00","STOCK":99.95,"MARKET":258.475}
{"DT":"2001-08-13 12:19:00","STOCK":99.8815,"MARKET":258.45}
{"DT":"2001-08-13 12:20:00","STOCK":99.84,"MARKET":258.43}
{"DT":"2001-08-13 12:21:00","STOCK":99.8484,"MARKET":258.35}
{"DT":"2001-08-13 12:22:00","STOCK":99.82,"MARKET":258.25}
{"DT":"2001-08-13 12:23:00","STOCK":99.9,"MARKET":258.41}
{"DT":"2001-08-13 12:24:00","STOCK":99.9307,"MARKET":258.385}
{"DT":"2001-08-13 12:25:00","STOCK":99.97,"MARKET":258.4001}
{"DT":"2001-08-13 12:26:00","STOCK":99.9945,"MARKET":258.44}
{"DT":"2001-08-13 12:27:00","STOCK":100.02,"MARKET":258.5899}
{"DT":"2001-08-13 12:28:00","STOCK":99.955,"MARKET":258.4361}
{"DT":"2001-08-13 12:29:00","STOCK":99.95,"MARKET":258.49}
{"DT":"2001-08-13 12:30:00","STOCK":99.95,"MARKET":258.459}
{"DT":"2001-08-13 12:31:00","STOCK":99.95,"MARKET":258.45}
{"DT":"2001-08-13 12:32:00","STOCK":99.98,"MARKET":258.47}
{"DT":"2001-08-13 12:33:00","STOCK":99.9961,"MARKET":258.55}
{"DT":"2001-08-13 12:34:00","STOCK":100.005,"MARKET":258.7}
{"DT":"2001-08-13 12:35:00","STOCK":99.984,"MARKET":258.7213}
{"DT":"2001-08-13 12:36:00","STOCK":100,"MARKET":258.71}
{"DT":"2001-08-13 12:37:00","STOCK":100,"MARKET":258.65}
{"DT":"2001-08-13 12:38:00","STOCK":100.005,"MARKET":258.6925}
{"DT":"2001-08-13 12:39:00","STOCK":100.005,"MARKET":258.73}
{"DT":"2001-08-13 12:40:00","STOCK":100.0871,"MARKET":258.81}
{"DT":"2001-08-13 12:41:00","STOCK":100.09,"MARKET":258.8}
{"DT":"2001-08-13 12:42:00","STOCK":100.11,"MARKET":258.87}
{"DT":"2001-08-13 12:43:00","STOCK":100.08,"MARKET":258.86}
{"DT":"2001-08-13 12:44:00","STOCK":100.0599,"MARKET":258.86}
{"DT":"2001-08-13 12:45:00","STOCK":100.01,"MARKET":258.82}
{"DT":"2001-08-13 12:46:00","STOCK":99.9699,"MARKET":258.7309}
{"DT":"2001-08-13 12:47:00","STOCK":100,"MARKET":258.72}
{"DT":"2001-08-13 12:48:00","STOCK":99.98,"MARKET":258.65}
{"DT":"2001-08-13 12:49:00","STOCK":99.98,"MARKET":258.62}
{"DT":"2001-08-13 12:50:00","STOCK":99.96,"MARKET":258.6201}
{"DT":"2001-08-13 12:51:00","STOCK":100,"MARKET":258.69}
{"DT":"2001-08-13 12:52:00","STOCK":100.035,"MARKET":258.73}
{"DT":"2001-08-13 12:53:00","STOCK":100.015,"MARKET":258.729}
{"DT":"2001-08-13 12:54:00","STOCK":100.04,"MARKET":258.75}
{"DT":"2001-08-13 12:55:00","STOCK":99.97,"MARKET":258.67}
{"DT":"2001-08-13 12:56:00","STOCK":99.99,"MARKET":258.69}
{"DT":"2001-08-13 12:57:00","STOCK":100.01,"MARKET":258.7701}
{"DT":"2001-08-13 12:58:00","STOCK":99.99,"MARKET":258.75}
{"DT":"2001-08-13 12:59:00","STOCK":99.97,"MARKET":258.73}
{"DT":"2001-08-13 13:00:00","STOCK":99.97,"MARKET":258.74}
{"DT":"2001-08-13 13:01:00","STOCK":99.98,"MARKET":258.76}
{"DT":"2001-08-13 13:02:00","STOCK":99.98,"MARKET":258.71}
{"DT":"2001-08-13 13:03:00","STOCK":99.965,"MARKET":258.67}
{"DT":"2001-08-13 13:04:00","STOCK":99.9,"MARKET":258.55}
{"DT":"2001-08-13 13:05:00","STOCK":99.855,"MARKET":258.3999}
{"DT":"2001-08-13 13:06:00","STOCK":99.865,"MARKET":258.46}
{"DT":"2001-08-13 13:07:00","STOCK":99.916,"MARKET":258.5201}
{"DT":"2001-08-13 13:08:00","STOCK":99.9207,"MARKET":258.5134}
{"DT":"2001-08-13 13:09:00","STOCK":99.94,"MARKET":258.44}
{"DT":"2001-08-13 13:10:00","STOCK":99.93,"MARKET":258.42}
{"DT":"2001-08-13 13:11:00","STOCK":99.98,"MARKET":258.46}
{"DT":"2001-08-13 13:12:00","STOCK":99.93,"MARKET":258.43}
{"DT":"2001-08-13 13:13:00","STOCK":99.91,"MARKET":258.31}
{"DT":"2001-08-13 13:14:00","STOCK":99.8834,"MARKET":258.2}
{"DT":"2001-08-13 13:15:00","STOCK":99.88,"MARKET":258.1866}
{"DT":"2001-08-13 13:16:00","STOCK":99.91,"MARKET":258.12}
{"DT":"2001-08-13 13:17:00","STOCK":99.9432,"MARKET":258.2065}
{"DT":"2001-08-13 13:18:00","STOCK":99.9699,"MARKET":258.26}
{"DT":"2001-08-13 13:19:00","STOCK":99.96,"MARKET":258.25}
{"DT":"2001-08-13 13:20:00","STOCK":99.93,"MARKET":258.23}
{"DT":"2001-08-13 13:21:00","STOCK":99.86,"MARKET":258.1598}
{"DT":"2001-08-13 13:22:00","STOCK":99.86,"MARKET":258.095}
{"DT":"2001-08-13 13:23:00","STOCK":99.87,"MARKET":258.09}
{"DT":"2001-08-13 13:24:00","STOCK":99.85,"MARKET":258.045}
{"DT":"2001-08-13 13:25:00","STOCK":99.87,"MARKET":257.98}
{"DT":"2001-08-13 13:26:00","STOCK":99.8352,"MARKET":257.9994}
{"DT":"2001-08-13 13:27:00","STOCK":99.85,"MARKET":258.01}
{"DT":"2001-08-13 13:28:00","STOCK":99.8585,"MARKET":258.04}
{"DT":"2001-08-13 13:29:00","STOCK":99.91,"MARKET":258.08}
{"DT":"2001-08-13 13:30:00","STOCK":99.9449,"MARKET":258.12}
{"DT":"2001-08-13 13:31:00","STOCK":99.92,"MARKET":258.12}
{"DT":"2001-08-13 13:32:00","STOCK":99.925,"MARKET":258.15}
{"DT":"2001-08-13 13:33:00","STOCK":99.95,"MARKET":258.19}
{"DT":"2001-08-13 13:34:00","STOCK":99.915,"MARKET":258.13}
{"DT":"2001-08-13 13:35:00","STOCK":99.95,"MARKET":258.18}
{"DT":"2001-08-13 13:36:00","STOCK":99.9062,"MARKET":258.04}
{"DT":"2001-08-13 13:37:00","STOCK":99.92,"MARKET":258.1434}
{"DT":"2001-08-13 13:38:00","STOCK":99.93,"MARKET":258.25}
{"DT":"2001-08-13 13:39:00","STOCK":99.9201,"MARKET":258.15}
{"DT":"2001-08-13 13:40:00","STOCK":99.925,"MARKET":258.17}
{"DT":"2001-08-13 13:41:00","STOCK":99.975,"MARKET":258.25}
{"DT":"2001-08-13 13:42:00","STOCK":99.9599,"MARKET":258.2925}
{"DT":"2001-08-13 13:43:00","STOCK":99.92,"MARKET":258.32}
{"DT":"2001-08-13 13:44:00","STOCK":99.97,"MARKET":258.3351}
{"DT":"2001-08-13 13:45:00","STOCK":99.99,"MARKET":258.35}
{"DT":"2001-08-13 13:46:00","STOCK":99.98,"MARKET":258.305}
{"DT":"2001-08-13 13:47:00","STOCK":99.995,"MARKET":258.27}
{"DT":"2001-08-13 13:48:00","STOCK":99.9799,"MARKET":258.31}
{"DT":"2001-08-13 13:49:00","STOCK":100,"MARKET":258.3565}
{"DT":"2001-08-13 13:50:00","STOCK":99.9432,"MARKET":258.21}
{"DT":"2001-08-13 13:51:00","STOCK":99.9873,"MARKET":258.2501}
{"DT":"2001-08-13 13:52:00","STOCK":99.99,"MARKET":258.33}
{"DT":"2001-08-13 13:53:00","STOCK":99.975,"MARKET":258.3389}
{"DT":"2001-08-13 13:54:00","STOCK":99.965,"MARKET":258.3201}
{"DT":"2001-08-13 13:55:00","STOCK":99.9932,"MARKET":258.35}
{"DT":"2001-08-13 13:56:00","STOCK":100.0032,"MARKET":258.3033}
{"DT":"2001-08-13 13:57:00","STOCK":99.9894,"MARKET":258.3009}
{"DT":"2001-08-13 13:58:00","STOCK":100,"MARKET":258.38}
{"DT":"2001-08-13 13:59:00","STOCK":100,"MARKET":258.38}
{"DT":"2001-08-13 14:00:00","STOCK":99.9901,"MARKET":258.33}
{"DT":"2001-08-13 14:01:00","STOCK":99.9555,"MARKET":258.1772}
{"DT":"2001-08-13 14:02:00","STOCK":99.9913,"MARKET":258.35}
{"DT":"2001-08-13 14:03:00","STOCK":100.04,"MARKET":258.36}
{"DT":"2001-08-13 14:04:00","STOCK":99.9933,"MARKET":258.33}
{"DT":"2001-08-13 14:05:00","STOCK":99.98,"MARKET":258.29}
{"DT":"2001-08-13 14:06:00","STOCK":99.97,"MARKET":258.32}
{"DT":"2001-08-13 14:07:00","STOCK":100,"MARKET":258.28}
{"DT":"2001-08-13 14:08:00","STOCK":100.01,"MARKET":258.32}
{"DT":"2001-08-13 14:09:00","STOCK":100.01,"MARKET":258.36}
{"DT":"2001-08-13 14:10:00","STOCK":100.04,"MARKET":258.435}
{"DT":"2001-08-13 14:11:00","STOCK":100.07,"MARKET":258.5228}
{"DT":"2001-08-13 14:12:00","STOCK":100.07,"MARKET":258.53}
{"DT":"2001-08-13 14:13:00","STOCK":100.0764,"MARKET":258.546}
{"DT":"2001-08-13 14:14:00","STOCK":100.04,"MARKET":258.58}
{"DT":"2001-08-13 14:15:00","STOCK":100.0431,"MARKET":258.5399}
{"DT":"2001-08-13 14:16:00","STOCK":100,"MARKET":258.53}
{"DT":"2001-08-13 14:17:00","STOCK":100.0001,"MARKET":258.58}
{"DT":"2001-08-13 14:18:00","STOCK":99.98,"MARKET":258.54}
{"DT":"2001-08-13 14:19:00","STOCK":99.97,"MARKET":258.5231}
{"DT":"2001-08-13 14:20:00","STOCK":99.955,"MARKET":258.465}
{"DT":"2001-08-13 14:21:00","STOCK":100,"MARKET":258.475}
{"DT":"2001-08-13 14:22:00","STOCK":99.99,"MARKET":258.49}
{"DT":"2001-08-13 14:23:00","STOCK":99.9979,"MARKET":258.45}
{"DT":"2001-08-13 14:24:00","STOCK":99.9333,"MARKET":258.42}
{"DT":"2001-08-13 14:25:00","STOCK":99.9,"MARKET":258.4299}
{"DT":"2001-08-13 14:26:00","STOCK":99.845,"MARKET":258.375}
{"DT":"2001-08-13 14:27:00","STOCK":99.8853,"MARKET":258.4199}
{"DT":"2001-08-13 14:28:00","STOCK":99.9,"MARKET":258.42}
{"DT":"2001-08-13 14:29:00","STOCK":99.93,"MARKET":258.57}
{"DT":"2001-08-13 14:30:00","STOCK":99.9277,"MARKET":258.5561}
{"DT":"2001-08-13 14:31:00","STOCK":99.97,"MARKET":258.57}
{"DT":"2001-08-13 14:32:00","STOCK":99.9163,"MARKET":258.52}
{"DT":"2001-08-13 14:33:00","STOCK":99.84,"MARKET":258.42}
{"DT":"2001-08-13 14:34:00","STOCK":99.88,"MARKET":258.47}
{"DT":"2001-08-13 14:35:00","STOCK":99.94,"MARKET":258.53}
{"DT":"2001-08-13 14:36:00","STOCK":99.9567,"MARKET":258.58}
{"DT":"2001-08-13 14:37:00","STOCK":99.9468,"MARKET":258.5439}
{"DT":"2001-08-13 14:38:00","STOCK":99.9645,"MARKET":258.6}
{"DT":"2001-08-13 14:39:00","STOCK":99.955,"MARKET":258.5761}
{"DT":"2001-08-13 14:40:00","STOCK":99.99,"MARKET":258.56}
{"DT":"2001-08-13 14:41:00","STOCK":99.9951,"MARKET":258.5}
{"DT":"2001-08-13 14:42:00","STOCK":99.9799,"MARKET":258.49}
{"DT":"2001-08-13 14:43:00","STOCK":99.99,"MARKET":258.47}
{"DT":"2001-08-13 14:44:00","STOCK":100.03,"MARKET":258.6401}
{"DT":"2001-08-13 14:45:00","STOCK":100.0467,"MARKET":258.62}
{"DT":"2001-08-13 14:46:00","STOCK":100,"MARKET":258.51}
{"DT":"2001-08-13 14:47:00","STOCK":99.9912,"MARKET":258.53}
{"DT":"2001-08-13 14:48:00","STOCK":99.965,"MARKET":258.51}
{"DT":"2001-08-13 14:49:00","STOCK":99.95,"MARKET":258.4435}
{"DT":"2001-08-13 14:50:00","STOCK":99.96,"MARKET":258.5001}
{"DT":"2001-08-13 14:51:00","STOCK":99.9665,"MARKET":258.505}
{"DT":"2001-08-13 14:52:00","STOCK":99.95,"MARKET":258.55}
{"DT":"2001-08-13 14:53:00","STOCK":99.97,"MARKET":258.547}
{"DT":"2001-08-13 14:54:00","STOCK":99.96,"MARKET":258.45}
{"DT":"2001-08-13 14:55:00","STOCK":99.93,"MARKET":258.33}
{"DT":"2001-08-13 14:56:00","STOCK":99.97,"MARKET":258.335}
{"DT":"2001-08-13 14:57:00","STOCK":99.93,"MARKET":258.3001}
{"DT":"2001-08-13 14:58:00","STOCK":99.9251,"MARKET":258.32}
{"DT":"2001-08-13 14:59:00","STOCK":99.9339,"MARKET":258.25}
{"DT":"2001-08-13 15:00:00","STOCK":99.9753,"MARKET":258.265}
{"DT":"2001-08-13 15:01:00","STOCK":99.976,"MARKET":258.29}
{"DT":"2001-08-13 15:02:00","STOCK":99.98,"MARKET":258.3199}
{"DT":"2001-08-13 15:03:00","STOCK":99.94,"MARKET":258.26}
{"DT":"2001-08-13 15:04:00","STOCK":99.9201,"MARKET":258.24}
{"DT":"2001-08-13 15:05:00","STOCK":99.94,"MARKET":258.22}
{"DT":"2001-08-13 15:06:00","STOCK":99.9768,"MARKET":258.31}
{"DT":"2001-08-13 15:07:00","STOCK":99.97,"MARKET":258.44}
{"DT":"2001-08-13 15:08:00","STOCK":99.9499,"MARKET":258.445}
{"DT":"2001-08-13 15:09:00","STOCK":99.98,"MARKET":258.6151}
{"DT":"2001-08-13 15:10:00","STOCK":99.94,"MARKET":258.51}
{"DT":"2001-08-13 15:11:00","STOCK":99.9423,"MARKET":258.53}
{"DT":"2001-08-13 15:12:00","STOCK":99.97,"MARKET":258.569}
{"DT":"2001-08-13 15:13:00","STOCK":100.03,"MARKET":258.59}
{"DT":"2001-08-13 15:14:00","STOCK":100,"MARKET":258.52}
{"DT":"2001-08-13 15:15:00","STOCK":99.98,"MARKET":258.45}
{"DT":"2001-08-13 15:16:00","STOCK":99.98,"MARKET":258.46}
{"DT":"2001-08-13 15:17:00","STOCK":99.98,"MARKET":258.42}
{"DT":"2001-08-13 15:18:00","STOCK":99.9836,"MARKET":258.4}
{"DT":"2001-08-13 15:19:00","STOCK":99.9945,"MARKET":258.39}
{"DT":"2001-08-13 15:20:00","STOCK":100.039,"MARKET":258.4489}
{"DT":"2001-08-13 15:21:00","STOCK":100.03,"MARKET":258.42}
{"DT":"2001-08-13 15:22:00","STOCK":100.05,"MARKET":258.48}
{"DT":"2001-08-13 15:23:00","STOCK":100.05,"MARKET":258.455}
{"DT":"2001-08-13 15:24:00","STOCK":100.05,"MARKET":258.47}
{"DT":"2001-08-13 15:25:00","STOCK":100.05,"MARKET":258.42}
{"DT":"2001-08-13 15:26:00","STOCK":100.02,"MARKET":258.35}
{"DT":"2001-08-13 15:27:00","STOCK":100.01,"MARKET":258.36}
{"DT":"2001-08-13 15:28:00","STOCK":100.0261,"MARKET":258.29}
{"DT":"2001-08-13 15:29:00","STOCK":100.03,"MARKET":258.31}
{"DT":"2001-08-13 15:30:00","STOCK":100.02,"MARKET":258.2718}
{"DT":"2001-08-13 15:31:00","STOCK":100.05,"MARKET":258.3472}
{"DT":"2001-08-13 15:32:00","STOCK":100.055,"MARKET":258.425}
{"DT":"2001-08-13 15:33:00","STOCK":100.05,"MARKET":258.53}
{"DT":"2001-08-13 15:34:00","STOCK":100.014,"MARKET":258.46}
{"DT":"2001-08-13 15:35:00","STOCK":100.0248,"MARKET":258.5694}
{"DT":"2001-08-13 15:36:00","STOCK":100.05,"MARKET":258.58}
{"DT":"2001-08-13 15:37:00","STOCK":100.12,"MARKET":258.75}
{"DT":"2001-08-13 15:38:00","STOCK":100.15,"MARKET":258.795}
{"DT":"2001-08-13 15:39:00","STOCK":100.12,"MARKET":258.78}
{"DT":"2001-08-13 15:40:00","STOCK":100.09,"MARKET":258.7701}
{"DT":"2001-08-13 15:41:00","STOCK":100.07,"MARKET":258.79}
{"DT":"2001-08-13 15:42:00","STOCK":100.09,"MARKET":258.85}
{"DT":"2001-08-13 15:43:00","STOCK":100.1,"MARKET":258.85}
{"DT":"2001-08-13 15:44:00","STOCK":100.06,"MARKET":258.8}
{"DT":"2001-08-13 15:45:00","STOCK":100.1,"MARKET":258.785}
{"DT":"2001-08-13 15:46:00","STOCK":100.095,"MARKET":258.855}
{"DT":"2001-08-13 15:47:00","STOCK":100.14,"MARKET":258.91}
{"DT":"2001-08-13 15:48:00","STOCK":100.12,"MARKET":258.92}
{"DT":"2001-08-13 15:49:00","STOCK":100.13,"MARKET":258.89}
{"DT":"2001-08-13 15:50:00","STOCK":100.12,"MARKET":258.925}
{"DT":"2001-08-13 15:51:00","STOCK":100.11,"MARKET":258.95}
{"DT":"2001-08-13 15:52:00","STOCK":100.09,"MARKET":258.92}
{"DT":"2001-08-13 15:53:00","STOCK":100.07,"MARKET":258.94}
{"DT":"2001-08-13 15:54:00","STOCK":100.02,"MARKET":258.86}
{"DT":"2001-08-13 15:55:00","STOCK":100,"MARKET":258.816}
{"DT":"2001-08-13 15:56:00","STOCK":100.035,"MARKET":258.87}
{"DT":"2001-08-13 15:57:00","STOCK":99.99,"MARKET":258.89}
{"DT":"2001-08-13 15:58:00","STOCK":100,"MARKET":258.87}
{"DT":"2001-08-13 15:59:00","STOCK":100,"MARKET":258.76}
{"DT":"2001-08-13 16:00:00","STOCK":99.93,"MARKET":258.91}
{"DT":"2001-08-16 09:30:00","STOCK":98.96,"MARKET":256.86}
{"DT":"2001-08-16 09:31:00","STOCK":99.015,"MARKET":256.7585}
{"DT":"2001-08-16 09:32:00","STOCK":98.81,"MARKET":256.6916}
{"DT":"2001-08-16 09:33:00","STOCK":98.7489,"MARKET":256.55}
{"DT":"2001-08-16 09:34:00","STOCK":98.92,"MARKET":256.5}
{"DT":"2001-08-16 09:35:00","STOCK":99.3,"MARKET":256.54}
{"DT":"2001-08-16 09:36:00","STOCK":99.3,"MARKET":256.51}
{"DT":"2001-08-16 09:37:00","STOCK":99.26,"MARKET":256.52}
{"DT":"2001-08-16 09:38:00","STOCK":99.6,"MARKET":256.74}
{"DT":"2001-08-16 09:39:00","STOCK":99.66,"MARKET":256.825}
{"DT":"2001-08-16 09:40:00","STOCK":99.63,"MARKET":256.87}
{"DT":"2001-08-16 09:41:00","STOCK":99.87,"MARKET":257.16}
{"DT":"2001-08-16 09:42:00","STOCK":99.96,"MARKET":257.17}
{"DT":"2001-08-16 09:43:00","STOCK":99.99,"MARKET":257.31}
{"DT":"2001-08-16 09:44:00","STOCK":99.99,"MARKET":257.22}
{"DT":"2001-08-16 09:45:00","STOCK":100,"MARKET":257.27}
{"DT":"2001-08-16 09:46:00","STOCK":99.85,"MARKET":257.22}
{"DT":"2001-08-16 09:47:00","STOCK":99.8578,"MARKET":257.1007}
{"DT":"2001-08-16 09:48:00","STOCK":99.905,"MARKET":257.26}
{"DT":"2001-08-16 09:49:00","STOCK":99.83,"MARKET":257.13}
{"DT":"2001-08-16 09:50:00","STOCK":99.82,"MARKET":257.14}
{"DT":"2001-08-16 09:51:00","STOCK":99.855,"MARKET":257.1909}
{"DT":"2001-08-16 09:52:00","STOCK":99.84,"MARKET":257.235}
{"DT":"2001-08-16 09:53:00","STOCK":100.07,"MARKET":257.44}
{"DT":"2001-08-16 09:54:00","STOCK":100.19,"MARKET":257.45}
{"DT":"2001-08-16 09:55:00","STOCK":100.14,"MARKET":257.33}
{"DT":"2001-08-16 09:56:00","STOCK":100.17,"MARKET":257.2801}
{"DT":"2001-08-16 09:57:00","STOCK":100.0876,"MARKET":257.15}
{"DT":"2001-08-16 09:58:00","STOCK":100.11,"MARKET":257.16}
{"DT":"2001-08-16 09:59:00","STOCK":100.1161,"MARKET":257.09}
{"DT":"2001-08-16 10:00:00","STOCK":100.14,"MARKET":257.16}
{"DT":"2001-08-16 10:01:00","STOCK":100.27,"MARKET":257.2}
{"DT":"2001-08-16 10:02:00","STOCK":100.31,"MARKET":257.3}
{"DT":"2001-08-16 10:03:00","STOCK":100.39,"MARKET":257.25}
{"DT":"2001-08-16 10:04:00","STOCK":100.46,"MARKET":257.53}
{"DT":"2001-08-16 10:05:00","STOCK":100.47,"MARKET":257.51}
{"DT":"2001-08-16 10:06:00","STOCK":100.5399,"MARKET":257.49}
{"DT":"2001-08-16 10:07:00","STOCK":100.5199,"MARKET":257.42}
{"DT":"2001-08-16 10:08:00","STOCK":100.54,"MARKET":257.5}
{"DT":"2001-08-16 10:09:00","STOCK":100.58,"MARKET":257.48}
{"DT":"2001-08-16 10:10:00","STOCK":100.64,"MARKET":257.6253}
{"DT":"2001-08-16 10:11:00","STOCK":100.7502,"MARKET":257.67}
{"DT":"2001-08-16 10:12:00","STOCK":100.74,"MARKET":257.7015}
{"DT":"2001-08-16 10:13:00","STOCK":100.79,"MARKET":257.65}
{"DT":"2001-08-16 10:14:00","STOCK":100.88,"MARKET":257.7232}
{"DT":"2001-08-16 10:15:00","STOCK":100.89,"MARKET":257.67}
{"DT":"2001-08-16 10:16:00","STOCK":100.9091,"MARKET":257.6432}
{"DT":"2001-08-16 10:17:00","STOCK":100.71,"MARKET":257.52}
{"DT":"2001-08-16 10:18:00","STOCK":100.8,"MARKET":257.6}
{"DT":"2001-08-16 10:19:00","STOCK":100.79,"MARKET":257.6}
{"DT":"2001-08-16 10:20:00","STOCK":100.8699,"MARKET":257.79}
{"DT":"2001-08-16 10:21:00","STOCK":100.69,"MARKET":257.7}
{"DT":"2001-08-16 10:22:00","STOCK":100.57,"MARKET":257.66}
{"DT":"2001-08-16 10:23:00","STOCK":100.59,"MARKET":257.66}
{"DT":"2001-08-16 10:24:00","STOCK":100.61,"MARKET":257.57}
{"DT":"2001-08-16 10:25:00","STOCK":100.56,"MARKET":257.59}
{"DT":"2001-08-16 10:26:00","STOCK":100.48,"MARKET":257.45}
{"DT":"2001-08-16 10:27:00","STOCK":100.44,"MARKET":257.35}
{"DT":"2001-08-16 10:28:00","STOCK":100.55,"MARKET":257.4526}
{"DT":"2001-08-16 10:29:00","STOCK":100.62,"MARKET":257.5364}
{"DT":"2001-08-16 10:30:00","STOCK":100.678,"MARKET":257.52}
{"DT":"2001-08-16 10:31:00","STOCK":100.67,"MARKET":257.5}
{"DT":"2001-08-16 10:32:00","STOCK":100.73,"MARKET":257.67}
{"DT":"2001-08-16 10:33:00","STOCK":100.66,"MARKET":257.57}
{"DT":"2001-08-16 10:34:00","STOCK":100.79,"MARKET":257.9401}
{"DT":"2001-08-16 10:35:00","STOCK":100.775,"MARKET":257.87}
{"DT":"2001-08-16 10:36:00","STOCK":100.7231,"MARKET":257.83}
{"DT":"2001-08-16 10:37:00","STOCK":100.71,"MARKET":257.82}
{"DT":"2001-08-16 10:38:00","STOCK":100.69,"MARKET":257.84}
{"DT":"2001-08-16 10:39:00","STOCK":100.67,"MARKET":257.78}
{"DT":"2001-08-16 10:40:00","STOCK":100.6042,"MARKET":257.74}
{"DT":"2001-08-16 10:41:00","STOCK":100.56,"MARKET":257.73}
{"DT":"2001-08-16 10:42:00","STOCK":100.62,"MARKET":257.79}
{"DT":"2001-08-16 10:43:00","STOCK":100.64,"MARKET":257.7701}
{"DT":"2001-08-16 10:44:00","STOCK":100.69,"MARKET":257.83}
{"DT":"2001-08-16 10:45:00","STOCK":100.79,"MARKET":257.9066}
{"DT":"2001-08-16 10:46:00","STOCK":100.803,"MARKET":257.9693}
{"DT":"2001-08-16 10:47:00","STOCK":100.65,"MARKET":257.775}
{"DT":"2001-08-16 10:48:00","STOCK":100.63,"MARKET":257.64}
{"DT":"2001-08-16 10:49:00","STOCK":100.53,"MARKET":257.46}
{"DT":"2001-08-16 10:50:00","STOCK":100.59,"MARKET":257.58}
{"DT":"2001-08-16 10:51:00","STOCK":100.6699,"MARKET":257.6071}
{"DT":"2001-08-16 10:52:00","STOCK":100.69,"MARKET":257.63}
{"DT":"2001-08-16 10:53:00","STOCK":100.594,"MARKET":257.545}
{"DT":"2001-08-16 10:54:00","STOCK":100.52,"MARKET":257.51}
{"DT":"2001-08-16 10:55:00","STOCK":100.56,"MARKET":257.6341}
{"DT":"2001-08-16 10:56:00","STOCK":100.63,"MARKET":257.7189}
{"DT":"2001-08-16 10:57:00","STOCK":100.745,"MARKET":258.04}
{"DT":"2001-08-16 10:58:00","STOCK":100.68,"MARKET":257.925}
{"DT":"2001-08-16 10:59:00","STOCK":100.62,"MARKET":257.85}
{"DT":"2001-08-16 11:00:00","STOCK":100.615,"MARKET":257.84}
{"DT":"2001-08-16 11:01:00","STOCK":100.47,"MARKET":257.58}
{"DT":"2001-08-16 11:02:00","STOCK":100.54,"MARKET":257.64}
{"DT":"2001-08-16 11:03:00","STOCK":100.61,"MARKET":257.8}
{"DT":"2001-08-16 11:04:00","STOCK":100.65,"MARKET":257.95}
{"DT":"2001-08-16 11:05:00","STOCK":100.58,"MARKET":257.87}
{"DT":"2001-08-16 11:06:00","STOCK":100.465,"MARKET":257.7565}
{"DT":"2001-08-16 11:07:00","STOCK":100.38,"MARKET":257.62}
{"DT":"2001-08-16 11:08:00","STOCK":100.38,"MARKET":257.55}
{"DT":"2001-08-16 11:09:00","STOCK":100.49,"MARKET":257.7013}
{"DT":"2001-08-16 11:10:00","STOCK":100.47,"MARKET":257.66}
{"DT":"2001-08-16 11:11:00","STOCK":100.46,"MARKET":257.64}
{"DT":"2001-08-16 11:12:00","STOCK":100.56,"MARKET":257.7101}
{"DT":"2001-08-16 11:13:00","STOCK":100.45,"MARKET":257.46}
{"DT":"2001-08-16 11:14:00","STOCK":100.48,"MARKET":257.6164}
{"DT":"2001-08-16 11:15:00","STOCK":100.4892,"MARKET":257.64}
{"DT":"2001-08-16 11:16:00","STOCK":100.485,"MARKET":257.73}
{"DT":"2001-08-16 11:17:00","STOCK":100.3726,"MARKET":257.54}
{"DT":"2001-08-16 11:18:00","STOCK":100.301,"MARKET":257.48}
{"DT":"2001-08-16 11:19:00","STOCK":100.13,"MARKET":257.23}
{"DT":"2001-08-16 11:20:00","STOCK":100.1412,"MARKET":257.24}
{"DT":"2001-08-16 11:21:00","STOCK":100.2914,"MARKET":257.3}
{"DT":"2001-08-16 11:22:00","STOCK":100.2701,"MARKET":257.32}
{"DT":"2001-08-16 11:23:00","STOCK":100.18,"MARKET":257.2999}
{"DT":"2001-08-16 11:24:00","STOCK":100.2764,"MARKET":257.41}
{"DT":"2001-08-16 11:25:00","STOCK":100.26,"MARKET":257.39}
{"DT":"2001-08-16 11:26:00","STOCK":100.24,"MARKET":257.38}
{"DT":"2001-08-16 11:27:00","STOCK":100.32,"MARKET":257.46}
{"DT":"2001-08-16 11:28:00","STOCK":100.325,"MARKET":257.36}
{"DT":"2001-08-16 11:29:00","STOCK":100.35,"MARKET":257.41}
{"DT":"2001-08-16 11:30:00","STOCK":100.34,"MARKET":257.41}
{"DT":"2001-08-16 11:31:00","STOCK":100.3885,"MARKET":257.42}
{"DT":"2001-08-16 11:32:00","STOCK":100.42,"MARKET":257.52}
{"DT":"2001-08-16 11:33:00","STOCK":100.45,"MARKET":257.5661}
{"DT":"2001-08-16 11:34:00","STOCK":100.4468,"MARKET":257.66}
{"DT":"2001-08-16 11:35:00","STOCK":100.45,"MARKET":257.6761}
{"DT":"2001-08-16 11:36:00","STOCK":100.49,"MARKET":257.68}
{"DT":"2001-08-16 11:37:00","STOCK":100.53,"MARKET":257.68}
{"DT":"2001-08-16 11:38:00","STOCK":100.59,"MARKET":257.75}
{"DT":"2001-08-16 11:39:00","STOCK":100.58,"MARKET":257.77}
{"DT":"2001-08-16 11:40:00","STOCK":100.638,"MARKET":257.88}
{"DT":"2001-08-16 11:41:00","STOCK":100.68,"MARKET":257.89}
{"DT":"2001-08-16 11:42:00","STOCK":100.7,"MARKET":257.88}
{"DT":"2001-08-16 11:43:00","STOCK":100.72,"MARKET":257.93}
{"DT":"2001-08-16 11:44:00","STOCK":100.73,"MARKET":257.8699}
{"DT":"2001-08-16 11:45:00","STOCK":100.7,"MARKET":257.85}
{"DT":"2001-08-16 11:46:00","STOCK":100.7364,"MARKET":257.785}
{"DT":"2001-08-16 11:47:00","STOCK":100.76,"MARKET":257.78}
{"DT":"2001-08-16 11:48:00","STOCK":100.7345,"MARKET":257.715}
{"DT":"2001-08-16 11:49:00","STOCK":100.75,"MARKET":257.71}
{"DT":"2001-08-16 11:50:00","STOCK":100.7309,"MARKET":257.7036}
{"DT":"2001-08-16 11:51:00","STOCK":100.745,"MARKET":257.76}
{"DT":"2001-08-16 11:52:00","STOCK":100.7,"MARKET":257.71}
{"DT":"2001-08-16 11:53:00","STOCK":100.66,"MARKET":257.67}
{"DT":"2001-08-16 11:54:00","STOCK":100.62,"MARKET":257.45}
{"DT":"2001-08-16 11:55:00","STOCK":100.625,"MARKET":257.559}
{"DT":"2001-08-16 11:56:00","STOCK":100.635,"MARKET":257.58}
{"DT":"2001-08-16 11:57:00","STOCK":100.685,"MARKET":257.61}
{"DT":"2001-08-16 11:58:00","STOCK":100.6301,"MARKET":257.65}
{"DT":"2001-08-16 11:59:00","STOCK":100.63,"MARKET":257.6}
{"DT":"2001-08-16 12:00:00","STOCK":100.6299,"MARKET":257.59}
{"DT":"2001-08-16 12:01:00","STOCK":100.6367,"MARKET":257.5424}
{"DT":"2001-08-16 12:02:00","STOCK":100.6601,"MARKET":257.52}
{"DT":"2001-08-16 12:03:00","STOCK":100.6283,"MARKET":257.53}
{"DT":"2001-08-16 12:04:00","STOCK":100.66,"MARKET":257.575}
{"DT":"2001-08-16 12:05:00","STOCK":100.68,"MARKET":257.6}
{"DT":"2001-08-16 12:06:00","STOCK":100.67,"MARKET":257.5642}
{"DT":"2001-08-16 12:07:00","STOCK":100.73,"MARKET":257.63}
{"DT":"2001-08-16 12:08:00","STOCK":100.7899,"MARKET":257.68}
{"DT":"2001-08-16 12:09:00","STOCK":100.7599,"MARKET":257.68}
{"DT":"2001-08-16 12:10:00","STOCK":100.75,"MARKET":257.68}
{"DT":"2001-08-16 12:11:00","STOCK":100.78,"MARKET":257.73}
{"DT":"2001-08-16 12:12:00","STOCK":100.815,"MARKET":257.71}
{"DT":"2001-08-16 12:13:00","STOCK":100.83,"MARKET":257.73}
{"DT":"2001-08-16 12:14:00","STOCK":100.79,"MARKET":257.67}
{"DT":"2001-08-16 12:15:00","STOCK":100.84,"MARKET":257.82}
{"DT":"2001-08-16 12:16:00","STOCK":100.8971,"MARKET":257.895}
{"DT":"2001-08-16 12:17:00","STOCK":100.99,"MARKET":258.02}
{"DT":"2001-08-16 12:18:00","STOCK":101.01,"MARKET":258.11}
{"DT":"2001-08-16 12:19:00","STOCK":100.98,"MARKET":258.12}
{"DT":"2001-08-16 12:20:00","STOCK":100.98,"MARKET":258.06}
{"DT":"2001-08-16 12:21:00","STOCK":101.05,"MARKET":258.0399}
{"DT":"2001-08-16 12:22:00","STOCK":100.98,"MARKET":258}
{"DT":"2001-08-16 12:23:00","STOCK":101.045,"MARKET":258.01}
{"DT":"2001-08-16 12:24:00","STOCK":101.01,"MARKET":258}
{"DT":"2001-08-16 12:25:00","STOCK":101.005,"MARKET":258.06}
{"DT":"2001-08-16 12:26:00","STOCK":101.02,"MARKET":258.02}
{"DT":"2001-08-16 12:27:00","STOCK":100.94,"MARKET":257.95}
{"DT":"2001-08-16 12:28:00","STOCK":101,"MARKET":257.98}
{"DT":"2001-08-16 12:29:00","STOCK":100.96,"MARKET":258.02}
{"DT":"2001-08-16 12:30:00","STOCK":101.01,"MARKET":257.99}
{"DT":"2001-08-16 12:31:00","STOCK":101.03,"MARKET":257.95}
{"DT":"2001-08-16 12:32:00","STOCK":101,"MARKET":257.88}
{"DT":"2001-08-16 12:33:00","STOCK":101,"MARKET":257.9199}
{"DT":"2001-08-16 12:34:00","STOCK":100.98,"MARKET":257.97}
{"DT":"2001-08-16 12:35:00","STOCK":100.9306,"MARKET":257.935}
{"DT":"2001-08-16 12:36:00","STOCK":100.965,"MARKET":257.91}
{"DT":"2001-08-16 12:37:00","STOCK":100.9499,"MARKET":257.89}
{"DT":"2001-08-16 12:38:00","STOCK":100.95,"MARKET":257.8961}
{"DT":"2001-08-16 12:39:00","STOCK":100.9831,"MARKET":257.925}
{"DT":"2001-08-16 12:40:00","STOCK":100.96,"MARKET":257.97}
{"DT":"2001-08-16 12:41:00","STOCK":100.965,"MARKET":257.97}
{"DT":"2001-08-16 12:42:00","STOCK":100.92,"MARKET":257.94}
{"DT":"2001-08-16 12:43:00","STOCK":100.9271,"MARKET":257.9034}
{"DT":"2001-08-16 12:44:00","STOCK":100.825,"MARKET":257.87}
{"DT":"2001-08-16 12:45:00","STOCK":100.87,"MARKET":257.97}
{"DT":"2001-08-16 12:46:00","STOCK":100.915,"MARKET":258.01}
{"DT":"2001-08-16 12:47:00","STOCK":100.9327,"MARKET":257.97}
{"DT":"2001-08-16 12:48:00","STOCK":100.95,"MARKET":257.98}
{"DT":"2001-08-16 12:49:00","STOCK":100.87,"MARKET":257.85}
{"DT":"2001-08-16 12:50:00","STOCK":100.9,"MARKET":257.86}
{"DT":"2001-08-16 12:51:00","STOCK":100.93,"MARKET":257.9}
{"DT":"2001-08-16 12:52:00","STOCK":100.89,"MARKET":257.79}
{"DT":"2001-08-16 12:53:00","STOCK":100.98,"MARKET":257.91}
{"DT":"2001-08-16 12:54:00","STOCK":100.98,"MARKET":257.9}
{"DT":"2001-08-16 12:55:00","STOCK":101.01,"MARKET":257.88}
{"DT":"2001-08-16 12:56:00","STOCK":101.049,"MARKET":257.8925}
{"DT":"2001-08-16 12:57:00","STOCK":101.05,"MARKET":257.9067}
{"DT":"2001-08-16 12:58:00","STOCK":101,"MARKET":257.8404}
{"DT":"2001-08-16 12:59:00","STOCK":101.03,"MARKET":257.9}
{"DT":"2001-08-16 13:00:00","STOCK":101.08,"MARKET":257.85}
{"DT":"2001-08-16 13:01:00","STOCK":101.035,"MARKET":257.7926}
{"DT":"2001-08-16 13:02:00","STOCK":101.105,"MARKET":257.85}
{"DT":"2001-08-16 13:03:00","STOCK":101.18,"MARKET":257.89}
{"DT":"2001-08-16 13:04:00","STOCK":101.16,"MARKET":257.8964}
{"DT":"2001-08-16 13:05:00","STOCK":101.1799,"MARKET":257.87}
{"DT":"2001-08-16 13:06:00","STOCK":101.09,"MARKET":257.82}
{"DT":"2001-08-16 13:07:00","STOCK":101,"MARKET":257.77}
{"DT":"2001-08-16 13:08:00","STOCK":100.99,"MARKET":257.77}
{"DT":"2001-08-16 13:09:00","STOCK":101.0001,"MARKET":257.7901}
{"DT":"2001-08-16 13:10:00","STOCK":101.07,"MARKET":257.89}
{"DT":"2001-08-16 13:11:00","STOCK":101.053,"MARKET":257.89}
{"DT":"2001-08-16 13:12:00","STOCK":101.043,"MARKET":257.89}
{"DT":"2001-08-16 13:13:00","STOCK":100.98,"MARKET":257.89}
{"DT":"2001-08-16 13:14:00","STOCK":101.04,"MARKET":258.08}
{"DT":"2001-08-16 13:15:00","STOCK":101,"MARKET":258.075}
{"DT":"2001-08-16 13:16:00","STOCK":101.1,"MARKET":258.1}
{"DT":"2001-08-16 13:17:00","STOCK":101.1042,"MARKET":258.0212}
{"DT":"2001-08-16 13:18:00","STOCK":101.13,"MARKET":258.02}
{"DT":"2001-08-16 13:19:00","STOCK":101.145,"MARKET":258.1}
{"DT":"2001-08-16 13:20:00","STOCK":101.174,"MARKET":258.12}
{"DT":"2001-08-16 13:21:00","STOCK":101.18,"MARKET":258.17}
{"DT":"2001-08-16 13:22:00","STOCK":101.185,"MARKET":258.19}
{"DT":"2001-08-16 13:23:00","STOCK":101.17,"MARKET":258.2}
{"DT":"2001-08-16 13:24:00","STOCK":101.138,"MARKET":258.16}
{"DT":"2001-08-16 13:25:00","STOCK":101.1062,"MARKET":258.1399}
{"DT":"2001-08-16 13:26:00","STOCK":101.15,"MARKET":258.14}
{"DT":"2001-08-16 13:27:00","STOCK":101.1167,"MARKET":258.12}
{"DT":"2001-08-16 13:28:00","STOCK":101.1,"MARKET":258.06}
{"DT":"2001-08-16 13:29:00","STOCK":101.11,"MARKET":258.04}
{"DT":"2001-08-16 13:30:00","STOCK":101.1233,"MARKET":258.0414}
{"DT":"2001-08-16 13:31:00","STOCK":101.11,"MARKET":258.099}
{"DT":"2001-08-16 13:32:00","STOCK":101.12,"MARKET":258.1131}
{"DT":"2001-08-16 13:33:00","STOCK":101.125,"MARKET":258.15}
{"DT":"2001-08-16 13:34:00","STOCK":101.1,"MARKET":258.1184}
{"DT":"2001-08-16 13:35:00","STOCK":101.05,"MARKET":258.0476}
{"DT":"2001-08-16 13:36:00","STOCK":101.015,"MARKET":258.085}
{"DT":"2001-08-16 13:37:00","STOCK":101.05,"MARKET":258.15}
{"DT":"2001-08-16 13:38:00","STOCK":101.01,"MARKET":258.14}
{"DT":"2001-08-16 13:39:00","STOCK":101.01,"MARKET":258.13}
{"DT":"2001-08-16 13:40:00","STOCK":101.06,"MARKET":258.18}
{"DT":"2001-08-16 13:41:00","STOCK":101.06,"MARKET":258.16}
{"DT":"2001-08-16 13:42:00","STOCK":101.0817,"MARKET":258.17}
{"DT":"2001-08-16 13:43:00","STOCK":101.12,"MARKET":258.195}
{"DT":"2001-08-16 13:44:00","STOCK":101.105,"MARKET":258.21}
{"DT":"2001-08-16 13:45:00","STOCK":101.13,"MARKET":258.23}
{"DT":"2001-08-16 13:46:00","STOCK":101.0639,"MARKET":258.14}
{"DT":"2001-08-16 13:47:00","STOCK":101.07,"MARKET":258.1183}
{"DT":"2001-08-16 13:48:00","STOCK":101.02,"MARKET":258.1024}
{"DT":"2001-08-16 13:49:00","STOCK":100.9699,"MARKET":258.0365}
{"DT":"2001-08-16 13:50:00","STOCK":100.9651,"MARKET":258.099}
{"DT":"2001-08-16 13:51:00","STOCK":100.95,"MARKET":258.09}
{"DT":"2001-08-16 13:52:00","STOCK":100.8801,"MARKET":258.045}
{"DT":"2001-08-16 13:53:00","STOCK":100.9,"MARKET":258.06}
{"DT":"2001-08-16 13:54:00","STOCK":100.895,"MARKET":258.0858}
{"DT":"2001-08-16 13:55:00","STOCK":100.9,"MARKET":258.06}
{"DT":"2001-08-16 13:56:00","STOCK":100.92,"MARKET":258.065}
{"DT":"2001-08-16 13:57:00","STOCK":100.88,"MARKET":258.07}
{"DT":"2001-08-16 13:58:00","STOCK":100.8584,"MARKET":257.95}
{"DT":"2001-08-16 13:59:00","STOCK":100.86,"MARKET":257.9586}
{"DT":"2001-08-16 14:00:00","STOCK":100.92,"MARKET":257.9754}
{"DT":"2001-08-16 14:01:00","STOCK":100.86,"MARKET":257.87}
{"DT":"2001-08-16 14:02:00","STOCK":100.87,"MARKET":257.84}
{"DT":"2001-08-16 14:03:00","STOCK":100.9,"MARKET":257.9225}
{"DT":"2001-08-16 14:04:00","STOCK":100.9625,"MARKET":257.97}
{"DT":"2001-08-16 14:05:00","STOCK":101.03,"MARKET":258.01}
{"DT":"2001-08-16 14:06:00","STOCK":101.02,"MARKET":258.055}
{"DT":"2001-08-16 14:07:00","STOCK":101.04,"MARKET":258.06}
{"DT":"2001-08-16 14:08:00","STOCK":101.0099,"MARKET":258.0499}
{"DT":"2001-08-16 14:09:00","STOCK":100.98,"MARKET":258}
{"DT":"2001-08-16 14:10:00","STOCK":100.88,"MARKET":257.84}
{"DT":"2001-08-16 14:11:00","STOCK":100.859,"MARKET":257.82}
{"DT":"2001-08-16 14:12:00","STOCK":100.835,"MARKET":257.8}
{"DT":"2001-08-16 14:13:00","STOCK":100.775,"MARKET":257.78}
{"DT":"2001-08-16 14:14:00","STOCK":100.79,"MARKET":257.7901}
{"DT":"2001-08-16 14:15:00","STOCK":100.77,"MARKET":257.81}
{"DT":"2001-08-16 14:16:00","STOCK":100.735,"MARKET":257.74}
{"DT":"2001-08-16 14:17:00","STOCK":100.73,"MARKET":257.7}
{"DT":"2001-08-16 14:18:00","STOCK":100.69,"MARKET":257.72}
{"DT":"2001-08-16 14:19:00","STOCK":100.71,"MARKET":257.69}
{"DT":"2001-08-16 14:20:00","STOCK":100.705,"MARKET":257.61}
{"DT":"2001-08-16 14:21:00","STOCK":100.72,"MARKET":257.6699}
{"DT":"2001-08-16 14:22:00","STOCK":100.75,"MARKET":257.66}
{"DT":"2001-08-16 14:23:00","STOCK":100.78,"MARKET":257.64}
{"DT":"2001-08-16 14:24:00","STOCK":100.78,"MARKET":257.63}
{"DT":"2001-08-16 14:25:00","STOCK":100.76,"MARKET":257.67}
{"DT":"2001-08-16 14:26:00","STOCK":100.745,"MARKET":257.6189}
{"DT":"2001-08-16 14:27:00","STOCK":100.67,"MARKET":257.51}
{"DT":"2001-08-16 14:28:00","STOCK":100.66,"MARKET":257.52}
{"DT":"2001-08-16 14:29:00","STOCK":100.7598,"MARKET":257.57}
{"DT":"2001-08-16 14:30:00","STOCK":100.79,"MARKET":257.62}
{"DT":"2001-08-16 14:31:00","STOCK":100.78,"MARKET":257.7}
{"DT":"2001-08-16 14:32:00","STOCK":100.8256,"MARKET":257.676}
{"DT":"2001-08-16 14:33:00","STOCK":100.82,"MARKET":257.72}
{"DT":"2001-08-16 14:34:00","STOCK":100.8245,"MARKET":257.68}
{"DT":"2001-08-16 14:35:00","STOCK":100.805,"MARKET":257.71}
{"DT":"2001-08-16 14:36:00","STOCK":100.76,"MARKET":257.711}
{"DT":"2001-08-16 14:37:00","STOCK":100.73,"MARKET":257.76}
{"DT":"2001-08-16 14:38:00","STOCK":100.74,"MARKET":257.76}
{"DT":"2001-08-16 14:39:00","STOCK":100.735,"MARKET":257.7}
{"DT":"2001-08-16 14:40:00","STOCK":100.795,"MARKET":257.69}
{"DT":"2001-08-16 14:41:00","STOCK":100.82,"MARKET":257.73}
{"DT":"2001-08-16 14:42:00","STOCK":100.81,"MARKET":257.73}
{"DT":"2001-08-16 14:43:00","STOCK":100.87,"MARKET":257.83}
{"DT":"2001-08-16 14:44:00","STOCK":100.855,"MARKET":257.82}
{"DT":"2001-08-16 14:45:00","STOCK":100.9371,"MARKET":257.87}
{"DT":"2001-08-16 14:46:00","STOCK":100.93,"MARKET":257.86}
{"DT":"2001-08-16 14:47:00","STOCK":100.96,"MARKET":257.88}
{"DT":"2001-08-16 14:48:00","STOCK":100.9516,"MARKET":257.95}
{"DT":"2001-08-16 14:49:00","STOCK":100.965,"MARKET":257.97}
{"DT":"2001-08-16 14:50:00","STOCK":100.98,"MARKET":257.96}
{"DT":"2001-08-16 14:51:00","STOCK":100.98,"MARKET":257.9689}
{"DT":"2001-08-16 14:52:00","STOCK":101.0264,"MARKET":257.97}
{"DT":"2001-08-16 14:53:00","STOCK":101.03,"MARKET":258.03}
{"DT":"2001-08-16 14:54:00","STOCK":101.02,"MARKET":258.0254}
{"DT":"2001-08-16 14:55:00","STOCK":101.025,"MARKET":258.045}
{"DT":"2001-08-16 14:56:00","STOCK":101.04,"MARKET":258.07}
{"DT":"2001-08-16 14:57:00","STOCK":101.02,"MARKET":258.16}
{"DT":"2001-08-16 14:58:00","STOCK":101.06,"MARKET":258.18}
{"DT":"2001-08-16 14:59:00","STOCK":101.05,"MARKET":258.16}
{"DT":"2001-08-16 15:00:00","STOCK":101.075,"MARKET":258.14}
{"DT":"2001-08-16 15:01:00","STOCK":101.075,"MARKET":258.18}
{"DT":"2001-08-16 15:02:00","STOCK":101.0775,"MARKET":258.11}
{"DT":"2001-08-16 15:03:00","STOCK":101.0138,"MARKET":258.06}
{"DT":"2001-08-16 15:04:00","STOCK":101.01,"MARKET":258.09}
{"DT":"2001-08-16 15:05:00","STOCK":101.01,"MARKET":258.07}
{"DT":"2001-08-16 15:06:00","STOCK":101.09,"MARKET":258.12}
{"DT":"2001-08-16 15:07:00","STOCK":101.12,"MARKET":258.1399}
{"DT":"2001-08-16 15:08:00","STOCK":101.04,"MARKET":258.04}
{"DT":"2001-08-16 15:09:00","STOCK":101.08,"MARKET":258.09}
{"DT":"2001-08-16 15:10:00","STOCK":101.07,"MARKET":258.12}
{"DT":"2001-08-16 15:11:00","STOCK":101.08,"MARKET":258.13}
{"DT":"2001-08-16 15:12:00","STOCK":101.0599,"MARKET":258.0764}
{"DT":"2001-08-16 15:13:00","STOCK":101.06,"MARKET":258.06}
{"DT":"2001-08-16 15:14:00","STOCK":100.95,"MARKET":257.92}
{"DT":"2001-08-16 15:15:00","STOCK":100.9369,"MARKET":257.92}
{"DT":"2001-08-16 15:16:00","STOCK":100.91,"MARKET":257.905}
{"DT":"2001-08-16 15:17:00","STOCK":100.9662,"MARKET":258.0201}
{"DT":"2001-08-16 15:18:00","STOCK":101.01,"MARKET":257.96}
{"DT":"2001-08-16 15:19:00","STOCK":101.01,"MARKET":258}
{"DT":"2001-08-16 15:20:00","STOCK":100.975,"MARKET":257.98}
{"DT":"2001-08-16 15:21:00","STOCK":101.02,"MARKET":258.04}
{"DT":"2001-08-16 15:22:00","STOCK":101.165,"MARKET":258.0238}
{"DT":"2001-08-16 15:23:00","STOCK":101.129,"MARKET":258.01}
{"DT":"2001-08-16 15:24:00","STOCK":101.18,"MARKET":258.13}
{"DT":"2001-08-16 15:25:00","STOCK":101.2,"MARKET":258.1375}
{"DT":"2001-08-16 15:26:00","STOCK":101.17,"MARKET":258.07}
{"DT":"2001-08-16 15:27:00","STOCK":101.1424,"MARKET":258.0431}
{"DT":"2001-08-16 15:28:00","STOCK":101.19,"MARKET":258.1031}
{"DT":"2001-08-16 15:29:00","STOCK":101.2128,"MARKET":258.08}
{"DT":"2001-08-16 15:30:00","STOCK":101.16,"MARKET":257.91}
{"DT":"2001-08-16 15:31:00","STOCK":101.155,"MARKET":257.9}
{"DT":"2001-08-16 15:32:00","STOCK":101.245,"MARKET":258.06}
{"DT":"2001-08-16 15:33:00","STOCK":101.25,"MARKET":258.02}
{"DT":"2001-08-16 15:34:00","STOCK":101.2763,"MARKET":257.96}
{"DT":"2001-08-16 15:35:00","STOCK":101.29,"MARKET":257.935}
{"DT":"2001-08-16 15:36:00","STOCK":101.3,"MARKET":257.95}
{"DT":"2001-08-16 15:37:00","STOCK":101.3,"MARKET":257.95}
{"DT":"2001-08-16 15:38:00","STOCK":101.34,"MARKET":257.9799}
{"DT":"2001-08-16 15:39:00","STOCK":101.34,"MARKET":257.9643}
{"DT":"2001-08-16 15:40:00","STOCK":101.325,"MARKET":257.98}
{"DT":"2001-08-16 15:41:00","STOCK":101.17,"MARKET":257.7867}
{"DT":"2001-08-16 15:42:00","STOCK":101.18,"MARKET":257.8338}
{"DT":"2001-08-16 15:43:00","STOCK":101.19,"MARKET":257.77}
{"DT":"2001-08-16 15:44:00","STOCK":101.16,"MARKET":257.74}
{"DT":"2001-08-16 15:45:00","STOCK":101.19,"MARKET":257.77}
{"DT":"2001-08-16 15:46:00","STOCK":101.125,"MARKET":257.71}
{"DT":"2001-08-16 15:47:00","STOCK":101.12,"MARKET":257.645}
{"DT":"2001-08-16 15:48:00","STOCK":101.0999,"MARKET":257.65}
{"DT":"2001-08-16 15:49:00","STOCK":101.135,"MARKET":257.6301}
{"DT":"2001-08-16 15:50:00","STOCK":101.164,"MARKET":257.635}
{"DT":"2001-08-16 15:51:00","STOCK":101.1768,"MARKET":257.67}
{"DT":"2001-08-16 15:52:00","STOCK":101.08,"MARKET":257.59}
{"DT":"2001-08-16 15:53:00","STOCK":101.03,"MARKET":257.49}
{"DT":"2001-08-16 15:54:00","STOCK":100.95,"MARKET":257.44}
{"DT":"2001-08-16 15:55:00","STOCK":100.9199,"MARKET":257.375}
{"DT":"2001-08-16 15:56:00","STOCK":100.97,"MARKET":257.5899}
{"DT":"2001-08-16 15:57:00","STOCK":100.97,"MARKET":257.67}
{"DT":"2001-08-16 15:58:00","STOCK":100.86,"MARKET":257.49}
{"DT":"2001-08-16 15:59:00","STOCK":100.94,"MARKET":257.69}
{"DT":"2001-08-16 16:00:00","STOCK":100.94,"MARKET":257.46}
{"DT":"2001-08-17 09:30:00","STOCK":99.32,"MARKET":257.82}
{"DT":"2001-08-17 09:31:00","STOCK":99.3542,"MARKET":257.94}
{"DT":"2001-08-17 09:32:00","STOCK":99.37,"MARKET":257.91}
{"DT":"2001-08-17 09:33:00","STOCK":99.46,"MARKET":257.96}
{"DT":"2001-08-17 09:34:00","STOCK":99.06,"MARKET":258.11}
{"DT":"2001-08-17 09:35:00","STOCK":98.77,"MARKET":258.0949}
{"DT":"2001-08-17 09:36:00","STOCK":99.17,"MARKET":258.36}
{"DT":"2001-08-17 09:37:00","STOCK":99.36,"MARKET":258.76}
{"DT":"2001-08-17 09:38:00","STOCK":99.56,"MARKET":258.7072}
{"DT":"2001-08-17 09:39:00","STOCK":99.798,"MARKET":258.78}
{"DT":"2001-08-17 09:40:00","STOCK":99.62,"MARKET":258.9127}
{"DT":"2001-08-17 09:41:00","STOCK":99.5587,"MARKET":258.93}
{"DT":"2001-08-17 09:42:00","STOCK":99.49,"MARKET":258.8}
{"DT":"2001-08-17 09:43:00","STOCK":99.74,"MARKET":258.93}
{"DT":"2001-08-17 09:44:00","STOCK":99.82,"MARKET":259.04}
{"DT":"2001-08-17 09:45:00","STOCK":99.91,"MARKET":259.12}
{"DT":"2001-08-17 09:46:00","STOCK":99.54,"MARKET":259.08}
{"DT":"2001-08-17 09:47:00","STOCK":99.341,"MARKET":258.96}
{"DT":"2001-08-17 09:48:00","STOCK":99.29,"MARKET":259.02}
{"DT":"2001-08-17 09:49:00","STOCK":99.3182,"MARKET":259}
{"DT":"2001-08-17 09:50:00","STOCK":99.48,"MARKET":259.02}
{"DT":"2001-08-17 09:51:00","STOCK":99.58,"MARKET":259.26}
{"DT":"2001-08-17 09:52:00","STOCK":99.9,"MARKET":259.1}
{"DT":"2001-08-17 09:53:00","STOCK":99.7354,"MARKET":258.976}
{"DT":"2001-08-17 09:54:00","STOCK":99.72,"MARKET":259.1299}
{"DT":"2001-08-17 09:55:00","STOCK":99.739,"MARKET":259.19}
{"DT":"2001-08-17 09:56:00","STOCK":99.76,"MARKET":259.06}
{"DT":"2001-08-17 09:57:00","STOCK":99.58,"MARKET":259.03}
{"DT":"2001-08-17 09:58:00","STOCK":99.46,"MARKET":258.9725}
{"DT":"2001-08-17 09:59:00","STOCK":99.28,"MARKET":259.01}
{"DT":"2001-08-17 10:00:00","STOCK":99.28,"MARKET":259.13}
{"DT":"2001-08-17 10:01:00","STOCK":99.54,"MARKET":259.6501}
{"DT":"2001-08-17 10:02:00","STOCK":99.72,"MARKET":259.9078}
{"DT":"2001-08-17 10:03:00","STOCK":99.67,"MARKET":259.86}
{"DT":"2001-08-17 10:04:00","STOCK":99.617,"MARKET":259.91}
{"DT":"2001-08-17 10:05:00","STOCK":99.66,"MARKET":259.86}
{"DT":"2001-08-17 10:06:00","STOCK":99.64,"MARKET":259.76}
{"DT":"2001-08-17 10:07:00","STOCK":99.7,"MARKET":259.82}
{"DT":"2001-08-17 10:08:00","STOCK":99.6763,"MARKET":259.8}
{"DT":"2001-08-17 10:09:00","STOCK":99.5699,"MARKET":259.79}
{"DT":"2001-08-17 10:10:00","STOCK":99.49,"MARKET":259.45}
{"DT":"2001-08-17 10:11:00","STOCK":99.49,"MARKET":259.44}
{"DT":"2001-08-17 10:12:00","STOCK":99.52,"MARKET":259.2}
{"DT":"2001-08-17 10:13:00","STOCK":99.2799,"MARKET":259.09}
{"DT":"2001-08-17 10:14:00","STOCK":99.17,"MARKET":259.15}
{"DT":"2001-08-17 10:15:00","STOCK":99.24,"MARKET":259.12}
{"DT":"2001-08-17 10:16:00","STOCK":99.13,"MARKET":258.7515}
{"DT":"2001-08-17 10:17:00","STOCK":99.09,"MARKET":258.87}
{"DT":"2001-08-17 10:18:00","STOCK":99.2255,"MARKET":259.07}
{"DT":"2001-08-17 10:19:00","STOCK":99.19,"MARKET":258.96}
{"DT":"2001-08-17 10:20:00","STOCK":99.1858,"MARKET":258.9901}
{"DT":"2001-08-17 10:21:00","STOCK":99.23,"MARKET":258.98}
{"DT":"2001-08-17 10:22:00","STOCK":99.0862,"MARKET":258.92}
{"DT":"2001-08-17 10:23:00","STOCK":98.98,"MARKET":258.71}
{"DT":"2001-08-17 10:24:00","STOCK":99.05,"MARKET":258.84}
{"DT":"2001-08-17 10:25:00","STOCK":99.16,"MARKET":258.99}
{"DT":"2001-08-17 10:26:00","STOCK":99.32,"MARKET":259.03}
{"DT":"2001-08-17 10:27:00","STOCK":99.265,"MARKET":258.8448}
{"DT":"2001-08-17 10:28:00","STOCK":99.2688,"MARKET":258.86}
{"DT":"2001-08-17 10:29:00","STOCK":99.42,"MARKET":258.98}
{"DT":"2001-08-17 10:30:00","STOCK":99.5,"MARKET":258.95}
{"DT":"2001-08-17 10:31:00","STOCK":99.52,"MARKET":258.7727}
{"DT":"2001-08-17 10:32:00","STOCK":99.56,"MARKET":258.88}
{"DT":"2001-08-17 10:33:00","STOCK":99.5499,"MARKET":258.94}
{"DT":"2001-08-17 10:34:00","STOCK":99.73,"MARKET":258.96}
{"DT":"2001-08-17 10:35:00","STOCK":99.8638,"MARKET":259.08}
{"DT":"2001-08-17 10:36:00","STOCK":99.87,"MARKET":259.01}
{"DT":"2001-08-17 10:37:00","STOCK":99.9619,"MARKET":259.12}
{"DT":"2001-08-17 10:38:00","STOCK":100.19,"MARKET":259.12}
{"DT":"2001-08-17 10:39:00","STOCK":100.2,"MARKET":259.19}
{"DT":"2001-08-17 10:40:00","STOCK":100.0699,"MARKET":259.17}
{"DT":"2001-08-17 10:41:00","STOCK":100.175,"MARKET":259.3301}
{"DT":"2001-08-17 10:42:00","STOCK":100.11,"MARKET":259.3}
{"DT":"2001-08-17 10:43:00","STOCK":100.045,"MARKET":259.28}
{"DT":"2001-08-17 10:44:00","STOCK":100.08,"MARKET":259.39}
{"DT":"2001-08-17 10:45:00","STOCK":100.13,"MARKET":259.34}
{"DT":"2001-08-17 10:46:00","STOCK":100.081,"MARKET":259.2999}
{"DT":"2001-08-17 10:47:00","STOCK":100.13,"MARKET":259.2808}
{"DT":"2001-08-17 10:48:00","STOCK":100.25,"MARKET":259.1701}
{"DT":"2001-08-17 10:49:00","STOCK":100.21,"MARKET":259.12}
{"DT":"2001-08-17 10:50:00","STOCK":100.19,"MARKET":259.21}
{"DT":"2001-08-17 10:51:00","STOCK":100.14,"MARKET":259.27}
{"DT":"2001-08-17 10:52:00","STOCK":100.1469,"MARKET":259.3275}
{"DT":"2001-08-17 10:53:00","STOCK":100.1,"MARKET":259.3809}
{"DT":"2001-08-17 10:54:00","STOCK":100.1483,"MARKET":259.4435}
{"DT":"2001-08-17 10:55:00","STOCK":100.02,"MARKET":259.4264}
{"DT":"2001-08-17 10:56:00","STOCK":100.1748,"MARKET":259.57}
{"DT":"2001-08-17 10:57:00","STOCK":100,"MARKET":259.3394}
{"DT":"2001-08-17 10:58:00","STOCK":100,"MARKET":259.37}
{"DT":"2001-08-17 10:59:00","STOCK":99.98,"MARKET":259.45}
{"DT":"2001-08-17 11:00:00","STOCK":100.145,"MARKET":259.52}
{"DT":"2001-08-17 11:01:00","STOCK":100.1253,"MARKET":259.53}
{"DT":"2001-08-17 11:02:00","STOCK":100.15,"MARKET":259.56}
{"DT":"2001-08-17 11:03:00","STOCK":100.09,"MARKET":259.6}
{"DT":"2001-08-17 11:04:00","STOCK":100.05,"MARKET":259.6}
{"DT":"2001-08-17 11:05:00","STOCK":100.085,"MARKET":259.68}
{"DT":"2001-08-17 11:06:00","STOCK":100.0299,"MARKET":259.62}
{"DT":"2001-08-17 11:07:00","STOCK":100.0806,"MARKET":259.54}
{"DT":"2001-08-17 11:08:00","STOCK":100.1,"MARKET":259.56}
{"DT":"2001-08-17 11:09:00","STOCK":100.06,"MARKET":259.56}
{"DT":"2001-08-17 11:10:00","STOCK":100.12,"MARKET":259.58}
{"DT":"2001-08-17 11:11:00","STOCK":100.12,"MARKET":259.47}
{"DT":"2001-08-17 11:12:00","STOCK":99.95,"MARKET":259.25}
{"DT":"2001-08-17 11:13:00","STOCK":99.9587,"MARKET":259.4}
{"DT":"2001-08-17 11:14:00","STOCK":100.01,"MARKET":259.4401}
{"DT":"2001-08-17 11:15:00","STOCK":99.89,"MARKET":259.38}
{"DT":"2001-08-17 11:16:00","STOCK":99.97,"MARKET":259.44}
{"DT":"2001-08-17 11:17:00","STOCK":99.98,"MARKET":259.496}
{"DT":"2001-08-17 11:18:00","STOCK":99.9199,"MARKET":259.4215}
{"DT":"2001-08-17 11:19:00","STOCK":99.983,"MARKET":259.42}
{"DT":"2001-08-17 11:20:00","STOCK":99.9999,"MARKET":259.47}
{"DT":"2001-08-17 11:21:00","STOCK":100,"MARKET":259.49}
{"DT":"2001-08-17 11:22:00","STOCK":99.995,"MARKET":259.4774}
{"DT":"2001-08-17 11:23:00","STOCK":100,"MARKET":259.42}
{"DT":"2001-08-17 11:24:00","STOCK":99.89,"MARKET":259.29}
{"DT":"2001-08-17 11:25:00","STOCK":99.939,"MARKET":259.23}
{"DT":"2001-08-17 11:26:00","STOCK":99.94,"MARKET":259.28}
{"DT":"2001-08-17 11:27:00","STOCK":99.98,"MARKET":259.245}
{"DT":"2001-08-17 11:28:00","STOCK":100.11,"MARKET":259.37}
{"DT":"2001-08-17 11:29:00","STOCK":100.27,"MARKET":259.3849}
{"DT":"2001-08-17 11:30:00","STOCK":100.2889,"MARKET":259.35}
{"DT":"2001-08-17 11:31:00","STOCK":100.43,"MARKET":259.31}
{"DT":"2001-08-17 11:32:00","STOCK":100.57,"MARKET":259.3225}
{"DT":"2001-08-17 11:33:00","STOCK":100.67,"MARKET":259.33}
{"DT":"2001-08-17 11:34:00","STOCK":100.6503,"MARKET":259.27}
{"DT":"2001-08-17 11:35:00","STOCK":100.65,"MARKET":259.32}
{"DT":"2001-08-17 11:36:00","STOCK":100.745,"MARKET":259.4}
{"DT":"2001-08-17 11:37:00","STOCK":100.8,"MARKET":259.37}
{"DT":"2001-08-17 11:38:00","STOCK":100.68,"MARKET":259.33}
{"DT":"2001-08-17 11:39:00","STOCK":100.63,"MARKET":259.3701}
{"DT":"2001-08-17 11:40:00","STOCK":100.71,"MARKET":259.4299}
{"DT":"2001-08-17 11:41:00","STOCK":100.6875,"MARKET":259.492}
{"DT":"2001-08-17 11:42:00","STOCK":100.84,"MARKET":259.6749}
{"DT":"2001-08-17 11:43:00","STOCK":100.9129,"MARKET":259.695}
{"DT":"2001-08-17 11:44:00","STOCK":101.04,"MARKET":259.69}
{"DT":"2001-08-17 11:45:00","STOCK":101.07,"MARKET":259.58}
{"DT":"2001-08-17 11:46:00","STOCK":101,"MARKET":259.625}
{"DT":"2001-08-17 11:47:00","STOCK":101.11,"MARKET":259.68}
{"DT":"2001-08-17 11:48:00","STOCK":101.05,"MARKET":259.7}
{"DT":"2001-08-17 11:49:00","STOCK":101.1182,"MARKET":259.735}
{"DT":"2001-08-17 11:50:00","STOCK":101.26,"MARKET":259.69}
{"DT":"2001-08-17 11:51:00","STOCK":101.39,"MARKET":259.63}
{"DT":"2001-08-17 11:52:00","STOCK":101.51,"MARKET":259.68}
{"DT":"2001-08-17 11:53:00","STOCK":101.4244,"MARKET":259.6801}
{"DT":"2001-08-17 11:54:00","STOCK":101.355,"MARKET":259.6695}
{"DT":"2001-08-17 11:55:00","STOCK":101.69,"MARKET":259.75}
{"DT":"2001-08-17 11:56:00","STOCK":101.69,"MARKET":259.89}
{"DT":"2001-08-17 11:57:00","STOCK":101.8016,"MARKET":259.96}
{"DT":"2001-08-17 11:58:00","STOCK":101.82,"MARKET":260.16}
{"DT":"2001-08-17 11:59:00","STOCK":101.95,"MARKET":260.19}
{"DT":"2001-08-17 12:00:00","STOCK":101.8818,"MARKET":260.16}
{"DT":"2001-08-17 12:01:00","STOCK":101.9264,"MARKET":260.1689}
{"DT":"2001-08-17 12:02:00","STOCK":101.99,"MARKET":260.28}
{"DT":"2001-08-17 12:03:00","STOCK":102.27,"MARKET":260.5}
{"DT":"2001-08-17 12:04:00","STOCK":102.43,"MARKET":260.46}
{"DT":"2001-08-17 12:05:00","STOCK":102.35,"MARKET":260.51}
{"DT":"2001-08-17 12:06:00","STOCK":102.4162,"MARKET":260.5}
{"DT":"2001-08-17 12:07:00","STOCK":102.32,"MARKET":260.53}
{"DT":"2001-08-17 12:08:00","STOCK":102.25,"MARKET":260.43}
{"DT":"2001-08-17 12:09:00","STOCK":102.2,"MARKET":260.34}
{"DT":"2001-08-17 12:10:00","STOCK":102.2,"MARKET":260.3}
{"DT":"2001-08-17 12:11:00","STOCK":102.26,"MARKET":260.34}
{"DT":"2001-08-17 12:12:00","STOCK":102.3022,"MARKET":260.4499}
{"DT":"2001-08-17 12:13:00","STOCK":102.35,"MARKET":260.53}
{"DT":"2001-08-17 12:14:00","STOCK":102.2558,"MARKET":260.5773}
{"DT":"2001-08-17 12:15:00","STOCK":102.28,"MARKET":260.54}
{"DT":"2001-08-17 12:16:00","STOCK":102.1535,"MARKET":260.4733}
{"DT":"2001-08-17 12:17:00","STOCK":102.1399,"MARKET":260.49}
{"DT":"2001-08-17 12:18:00","STOCK":102.1078,"MARKET":260.5699}
{"DT":"2001-08-17 12:19:00","STOCK":102.06,"MARKET":260.45}
{"DT":"2001-08-17 12:20:00","STOCK":102.0792,"MARKET":260.49}
{"DT":"2001-08-17 12:21:00","STOCK":102.07,"MARKET":260.4879}
{"DT":"2001-08-17 12:22:00","STOCK":102.2388,"MARKET":260.575}
{"DT":"2001-08-17 12:23:00","STOCK":102.28,"MARKET":260.642}
{"DT":"2001-08-17 12:24:00","STOCK":102.2632,"MARKET":260.63}
{"DT":"2001-08-17 12:25:00","STOCK":102.2,"MARKET":260.63}
{"DT":"2001-08-17 12:26:00","STOCK":102.14,"MARKET":260.5372}
{"DT":"2001-08-17 12:27:00","STOCK":102.095,"MARKET":260.4984}
{"DT":"2001-08-17 12:28:00","STOCK":102.08,"MARKET":260.47}
{"DT":"2001-08-17 12:29:00","STOCK":102.06,"MARKET":260.39}
{"DT":"2001-08-17 12:30:00","STOCK":102.0109,"MARKET":260.415}
{"DT":"2001-08-17 12:31:00","STOCK":102.04,"MARKET":260.41}
{"DT":"2001-08-17 12:32:00","STOCK":101.9247,"MARKET":260.28}
{"DT":"2001-08-17 12:33:00","STOCK":101.9199,"MARKET":260.24}
{"DT":"2001-08-17 12:34:00","STOCK":101.86,"MARKET":260.13}
{"DT":"2001-08-17 12:35:00","STOCK":101.85,"MARKET":260.19}
{"DT":"2001-08-17 12:36:00","STOCK":101.87,"MARKET":260.22}
{"DT":"2001-08-17 12:37:00","STOCK":101.945,"MARKET":260.28}
{"DT":"2001-08-17 12:38:00","STOCK":101.9511,"MARKET":260.24}
{"DT":"2001-08-17 12:39:00","STOCK":101.981,"MARKET":260.2662}
{"DT":"2001-08-17 12:40:00","STOCK":101.97,"MARKET":260.3001}
{"DT":"2001-08-17 12:41:00","STOCK":102.1262,"MARKET":260.35}
{"DT":"2001-08-17 12:42:00","STOCK":102.02,"MARKET":260.28}
{"DT":"2001-08-17 12:43:00","STOCK":102.0699,"MARKET":260.28}
{"DT":"2001-08-17 12:44:00","STOCK":102.005,"MARKET":260.22}
{"DT":"2001-08-17 12:45:00","STOCK":102.02,"MARKET":260.225}
{"DT":"2001-08-17 12:46:00","STOCK":102.06,"MARKET":260.18}
{"DT":"2001-08-17 12:47:00","STOCK":102.165,"MARKET":260.3064}
{"DT":"2001-08-17 12:48:00","STOCK":102.0614,"MARKET":260.25}
{"DT":"2001-08-17 12:49:00","STOCK":101.97,"MARKET":260.21}
{"DT":"2001-08-17 12:50:00","STOCK":101.96,"MARKET":260.2301}
{"DT":"2001-08-17 12:51:00","STOCK":101.99,"MARKET":260.19}
{"DT":"2001-08-17 12:52:00","STOCK":101.95,"MARKET":260.1799}
{"DT":"2001-08-17 12:53:00","STOCK":101.851,"MARKET":260.1}
{"DT":"2001-08-17 12:54:00","STOCK":101.825,"MARKET":260.124}
{"DT":"2001-08-17 12:55:00","STOCK":101.809,"MARKET":260.09}
{"DT":"2001-08-17 12:56:00","STOCK":101.78,"MARKET":260.09}
{"DT":"2001-08-17 12:57:00","STOCK":101.69,"MARKET":259.95}
{"DT":"2001-08-17 12:58:00","STOCK":101.8,"MARKET":260.04}
{"DT":"2001-08-17 12:59:00","STOCK":101.7516,"MARKET":260.07}
{"DT":"2001-08-17 13:00:00","STOCK":101.7263,"MARKET":260.08}
{"DT":"2001-08-17 13:01:00","STOCK":101.72,"MARKET":260.0599}
{"DT":"2001-08-17 13:02:00","STOCK":101.7045,"MARKET":260.05}
{"DT":"2001-08-17 13:03:00","STOCK":101.64,"MARKET":260.005}
{"DT":"2001-08-17 13:04:00","STOCK":101.59,"MARKET":260.005}
{"DT":"2001-08-17 13:05:00","STOCK":101.6068,"MARKET":260.03}
{"DT":"2001-08-17 13:06:00","STOCK":101.675,"MARKET":260.04}
{"DT":"2001-08-17 13:07:00","STOCK":101.66,"MARKET":260.16}
{"DT":"2001-08-17 13:08:00","STOCK":101.61,"MARKET":260.13}
{"DT":"2001-08-17 13:09:00","STOCK":101.6668,"MARKET":260.1499}
{"DT":"2001-08-17 13:10:00","STOCK":101.7136,"MARKET":260.17}
{"DT":"2001-08-17 13:11:00","STOCK":101.66,"MARKET":260.09}
{"DT":"2001-08-17 13:12:00","STOCK":101.65,"MARKET":260.12}
{"DT":"2001-08-17 13:13:00","STOCK":101.56,"MARKET":259.97}
{"DT":"2001-08-17 13:14:00","STOCK":101.62,"MARKET":260.05}
{"DT":"2001-08-17 13:15:00","STOCK":101.525,"MARKET":259.93}
{"DT":"2001-08-17 13:16:00","STOCK":101.5208,"MARKET":259.915}
{"DT":"2001-08-17 13:17:00","STOCK":101.6,"MARKET":259.9773}
{"DT":"2001-08-17 13:18:00","STOCK":101.58,"MARKET":259.945}
{"DT":"2001-08-17 13:19:00","STOCK":101.5501,"MARKET":259.97}
{"DT":"2001-08-17 13:20:00","STOCK":101.615,"MARKET":260.03}
{"DT":"2001-08-17 13:21:00","STOCK":101.75,"MARKET":260.16}
{"DT":"2001-08-17 13:22:00","STOCK":101.6975,"MARKET":260.08}
{"DT":"2001-08-17 13:23:00","STOCK":101.58,"MARKET":260.05}
{"DT":"2001-08-17 13:24:00","STOCK":101.57,"MARKET":260.1}
{"DT":"2001-08-17 13:25:00","STOCK":101.53,"MARKET":260.0499}
{"DT":"2001-08-17 13:26:00","STOCK":101.54,"MARKET":260.04}
{"DT":"2001-08-17 13:27:00","STOCK":101.54,"MARKET":260.07}
{"DT":"2001-08-17 13:28:00","STOCK":101.54,"MARKET":260.0999}
{"DT":"2001-08-17 13:29:00","STOCK":101.5679,"MARKET":260.09}
{"DT":"2001-08-17 13:30:00","STOCK":101.5332,"MARKET":260.08}
{"DT":"2001-08-17 13:31:00","STOCK":101.55,"MARKET":260.0801}
{"DT":"2001-08-17 13:32:00","STOCK":101.6,"MARKET":260.18}
{"DT":"2001-08-17 13:33:00","STOCK":101.53,"MARKET":260.13}
{"DT":"2001-08-17 13:34:00","STOCK":101.3399,"MARKET":260.15}
{"DT":"2001-08-17 13:35:00","STOCK":101.36,"MARKET":260.1299}
{"DT":"2001-08-17 13:36:00","STOCK":101.37,"MARKET":260.145}
{"DT":"2001-08-17 13:37:00","STOCK":101.48,"MARKET":260.21}
{"DT":"2001-08-17 13:38:00","STOCK":101.5462,"MARKET":260.2465}
{"DT":"2001-08-17 13:39:00","STOCK":101.56,"MARKET":260.1999}
{"DT":"2001-08-17 13:40:00","STOCK":101.55,"MARKET":260.2032}
{"DT":"2001-08-17 13:41:00","STOCK":101.4695,"MARKET":260.2199}
{"DT":"2001-08-17 13:42:00","STOCK":101.5,"MARKET":260.2}
{"DT":"2001-08-17 13:43:00","STOCK":101.5136,"MARKET":260.235}
{"DT":"2001-08-17 13:44:00","STOCK":101.561,"MARKET":260.25}
{"DT":"2001-08-17 13:45:00","STOCK":101.5001,"MARKET":260.19}
{"DT":"2001-08-17 13:46:00","STOCK":101.5372,"MARKET":260.2}
{"DT":"2001-08-17 13:47:00","STOCK":101.477,"MARKET":260.14}
{"DT":"2001-08-17 13:48:00","STOCK":101.39,"MARKET":260.1}
{"DT":"2001-08-17 13:49:00","STOCK":101.35,"MARKET":260.03}
{"DT":"2001-08-17 13:50:00","STOCK":101.5,"MARKET":260.09}
{"DT":"2001-08-17 13:51:00","STOCK":101.44,"MARKET":260.1}
{"DT":"2001-08-17 13:52:00","STOCK":101.53,"MARKET":260.15}
{"DT":"2001-08-17 13:53:00","STOCK":101.45,"MARKET":260.15}
{"DT":"2001-08-17 13:54:00","STOCK":101.5,"MARKET":260.17}
{"DT":"2001-08-17 13:55:00","STOCK":101.42,"MARKET":260.13}
{"DT":"2001-08-17 13:56:00","STOCK":101.366,"MARKET":260.1499}
{"DT":"2001-08-17 13:57:00","STOCK":101.39,"MARKET":260.16}
{"DT":"2001-08-17 13:58:00","STOCK":101.36,"MARKET":260.13}
{"DT":"2001-08-17 13:59:00","STOCK":101.37,"MARKET":260.175}
{"DT":"2001-08-17 14:00:00","STOCK":101.31,"MARKET":260.1388}
{"DT":"2001-08-17 14:01:00","STOCK":101.39,"MARKET":260.2}
{"DT":"2001-08-17 14:02:00","STOCK":101.55,"MARKET":260.35}
{"DT":"2001-08-17 14:03:00","STOCK":101.53,"MARKET":260.41}
{"DT":"2001-08-17 14:04:00","STOCK":101.4383,"MARKET":260.31}
{"DT":"2001-08-17 14:05:00","STOCK":101.31,"MARKET":260.01}
{"DT":"2001-08-17 14:06:00","STOCK":101.3155,"MARKET":260.0299}
{"DT":"2001-08-17 14:07:00","STOCK":101.4,"MARKET":260.05}
{"DT":"2001-08-17 14:08:00","STOCK":101.36,"MARKET":260.1367}
{"DT":"2001-08-17 14:09:00","STOCK":101.38,"MARKET":260.11}
{"DT":"2001-08-17 14:10:00","STOCK":101.36,"MARKET":260.08}
{"DT":"2001-08-17 14:11:00","STOCK":101.401,"MARKET":260.12}
{"DT":"2001-08-17 14:12:00","STOCK":101.36,"MARKET":260.071}
{"DT":"2001-08-17 14:13:00","STOCK":101.335,"MARKET":260.1199}
{"DT":"2001-08-17 14:14:00","STOCK":101.33,"MARKET":260.12}
{"DT":"2001-08-17 14:15:00","STOCK":101.33,"MARKET":260.05}
{"DT":"2001-08-17 14:16:00","STOCK":101.16,"MARKET":259.75}
{"DT":"2001-08-17 14:17:00","STOCK":101.13,"MARKET":259.82}
{"DT":"2001-08-17 14:18:00","STOCK":101.1936,"MARKET":259.87}
{"DT":"2001-08-17 14:19:00","STOCK":101.14,"MARKET":259.88}
{"DT":"2001-08-17 14:20:00","STOCK":101.24,"MARKET":259.91}
{"DT":"2001-08-17 14:21:00","STOCK":101.19,"MARKET":259.76}
{"DT":"2001-08-17 14:22:00","STOCK":101.19,"MARKET":259.765}
{"DT":"2001-08-17 14:23:00","STOCK":101.2099,"MARKET":259.765}
{"DT":"2001-08-17 14:24:00","STOCK":101.22,"MARKET":259.714}
{"DT":"2001-08-17 14:25:00","STOCK":101.165,"MARKET":259.68}
{"DT":"2001-08-17 14:26:00","STOCK":101.05,"MARKET":259.53}
{"DT":"2001-08-17 14:27:00","STOCK":101,"MARKET":259.52}
{"DT":"2001-08-17 14:28:00","STOCK":101.06,"MARKET":259.43}
{"DT":"2001-08-17 14:29:00","STOCK":100.98,"MARKET":259.23}
{"DT":"2001-08-17 14:30:00","STOCK":100.94,"MARKET":259.12}
{"DT":"2001-08-17 14:31:00","STOCK":100.9423,"MARKET":259.07}
{"DT":"2001-08-17 14:32:00","STOCK":100.9559,"MARKET":259.18}
{"DT":"2001-08-17 14:33:00","STOCK":100.925,"MARKET":259.23}
{"DT":"2001-08-17 14:34:00","STOCK":100.97,"MARKET":259.28}
{"DT":"2001-08-17 14:35:00","STOCK":101.03,"MARKET":259.3}
{"DT":"2001-08-17 14:36:00","STOCK":101.089,"MARKET":259.25}
{"DT":"2001-08-17 14:37:00","STOCK":101.135,"MARKET":259.26}
{"DT":"2001-08-17 14:38:00","STOCK":101.09,"MARKET":259.13}
{"DT":"2001-08-17 14:39:00","STOCK":101.15,"MARKET":259.23}
{"DT":"2001-08-17 14:40:00","STOCK":101.07,"MARKET":259.09}
{"DT":"2001-08-17 14:41:00","STOCK":101.2562,"MARKET":259.24}
{"DT":"2001-08-17 14:42:00","STOCK":101.32,"MARKET":259.43}
{"DT":"2001-08-17 14:43:00","STOCK":101.46,"MARKET":259.46}
{"DT":"2001-08-17 14:44:00","STOCK":101.47,"MARKET":259.415}
{"DT":"2001-08-17 14:45:00","STOCK":101.47,"MARKET":259.37}
{"DT":"2001-08-17 14:46:00","STOCK":101.43,"MARKET":259.4}
{"DT":"2001-08-17 14:47:00","STOCK":101.42,"MARKET":259.485}
{"DT":"2001-08-17 14:48:00","STOCK":101.36,"MARKET":259.4}
{"DT":"2001-08-17 14:49:00","STOCK":101.28,"MARKET":259.3628}
{"DT":"2001-08-17 14:50:00","STOCK":101.33,"MARKET":259.39}
{"DT":"2001-08-17 14:51:00","STOCK":101.4654,"MARKET":259.6001}
{"DT":"2001-08-17 14:52:00","STOCK":101.5399,"MARKET":259.57}
{"DT":"2001-08-17 14:53:00","STOCK":101.525,"MARKET":259.61}
{"DT":"2001-08-17 14:54:00","STOCK":101.489,"MARKET":259.6931}
{"DT":"2001-08-17 14:55:00","STOCK":101.46,"MARKET":259.63}
{"DT":"2001-08-17 14:56:00","STOCK":101.3464,"MARKET":259.5699}
{"DT":"2001-08-17 14:57:00","STOCK":101.37,"MARKET":259.5465}
{"DT":"2001-08-17 14:58:00","STOCK":101.39,"MARKET":259.58}
{"DT":"2001-08-17 14:59:00","STOCK":101.39,"MARKET":259.64}
{"DT":"2001-08-17 15:00:00","STOCK":101.39,"MARKET":259.6985}
{"DT":"2001-08-17 15:01:00","STOCK":101.44,"MARKET":259.72}
{"DT":"2001-08-17 15:02:00","STOCK":101.4499,"MARKET":259.695}
{"DT":"2001-08-17 15:03:00","STOCK":101.47,"MARKET":259.76}
{"DT":"2001-08-17 15:04:00","STOCK":101.459,"MARKET":259.64}
{"DT":"2001-08-17 15:05:00","STOCK":101.53,"MARKET":259.7348}
{"DT":"2001-08-17 15:06:00","STOCK":101.499,"MARKET":259.7046}
{"DT":"2001-08-17 15:07:00","STOCK":101.52,"MARKET":259.82}
{"DT":"2001-08-17 15:08:00","STOCK":101.5561,"MARKET":259.8199}
{"DT":"2001-08-17 15:09:00","STOCK":101.63,"MARKET":260.0329}
{"DT":"2001-08-17 15:10:00","STOCK":101.65,"MARKET":260.105}
{"DT":"2001-08-17 15:11:00","STOCK":101.735,"MARKET":260.182}
{"DT":"2001-08-17 15:12:00","STOCK":101.79,"MARKET":260.1336}
{"DT":"2001-08-17 15:13:00","STOCK":101.85,"MARKET":260.05}
{"DT":"2001-08-17 15:14:00","STOCK":101.96,"MARKET":260.085}
{"DT":"2001-08-17 15:15:00","STOCK":102.03,"MARKET":260.14}
{"DT":"2001-08-17 15:16:00","STOCK":101.8898,"MARKET":260.14}
{"DT":"2001-08-17 15:17:00","STOCK":101.8081,"MARKET":260.09}
{"DT":"2001-08-17 15:18:00","STOCK":101.85,"MARKET":260.06}
{"DT":"2001-08-17 15:19:00","STOCK":101.7688,"MARKET":259.9301}
{"DT":"2001-08-17 15:20:00","STOCK":101.75,"MARKET":259.98}
{"DT":"2001-08-17 15:21:00","STOCK":101.76,"MARKET":259.9401}
{"DT":"2001-08-17 15:22:00","STOCK":101.67,"MARKET":259.88}
{"DT":"2001-08-17 15:23:00","STOCK":101.69,"MARKET":259.919}
{"DT":"2001-08-17 15:24:00","STOCK":101.78,"MARKET":259.94}
{"DT":"2001-08-17 15:25:00","STOCK":101.71,"MARKET":259.86}
{"DT":"2001-08-17 15:26:00","STOCK":101.7807,"MARKET":259.87}
{"DT":"2001-08-17 15:27:00","STOCK":101.725,"MARKET":259.8}
{"DT":"2001-08-17 15:28:00","STOCK":101.85,"MARKET":259.87}
{"DT":"2001-08-17 15:29:00","STOCK":101.86,"MARKET":259.92}
{"DT":"2001-08-17 15:30:00","STOCK":101.8998,"MARKET":259.9867}
{"DT":"2001-08-17 15:31:00","STOCK":101.875,"MARKET":259.9601}
{"DT":"2001-08-17 15:32:00","STOCK":101.99,"MARKET":260.04}
{"DT":"2001-08-17 15:33:00","STOCK":101.98,"MARKET":260.02}
{"DT":"2001-08-17 15:34:00","STOCK":102.03,"MARKET":260.05}
{"DT":"2001-08-17 15:35:00","STOCK":102.0688,"MARKET":260.01}
{"DT":"2001-08-17 15:36:00","STOCK":101.97,"MARKET":259.975}
{"DT":"2001-08-17 15:37:00","STOCK":101.8615,"MARKET":259.9}
{"DT":"2001-08-17 15:38:00","STOCK":101.93,"MARKET":259.86}
{"DT":"2001-08-17 15:39:00","STOCK":101.86,"MARKET":259.88}
{"DT":"2001-08-17 15:40:00","STOCK":101.86,"MARKET":259.95}
{"DT":"2001-08-17 15:41:00","STOCK":101.7819,"MARKET":260.01}
{"DT":"2001-08-17 15:42:00","STOCK":101.83,"MARKET":260.09}
{"DT":"2001-08-17 15:43:00","STOCK":101.8899,"MARKET":260.1802}
{"DT":"2001-08-17 15:44:00","STOCK":101.91,"MARKET":260.2401}
{"DT":"2001-08-17 15:45:00","STOCK":101.8955,"MARKET":260.26}
{"DT":"2001-08-17 15:46:00","STOCK":101.9285,"MARKET":260.3901}
{"DT":"2001-08-17 15:47:00","STOCK":101.8247,"MARKET":260.35}
{"DT":"2001-08-17 15:48:00","STOCK":101.88,"MARKET":260.405}
{"DT":"2001-08-17 15:49:00","STOCK":101.86,"MARKET":260.5}
{"DT":"2001-08-17 15:50:00","STOCK":101.82,"MARKET":260.34}
{"DT":"2001-08-17 15:51:00","STOCK":101.77,"MARKET":260.2568}
{"DT":"2001-08-17 15:52:00","STOCK":101.79,"MARKET":260.26}
{"DT":"2001-08-17 15:53:00","STOCK":101.7,"MARKET":260.2}
{"DT":"2001-08-17 15:54:00","STOCK":101.63,"MARKET":260.18}
{"DT":"2001-08-17 15:55:00","STOCK":101.68,"MARKET":260.225}
{"DT":"2001-08-17 15:56:00","STOCK":101.68,"MARKET":260.205}
{"DT":"2001-08-17 15:57:00","STOCK":101.6561,"MARKET":260.2653}
{"DT":"2001-08-17 15:58:00","STOCK":101.61,"MARKET":260.22}
{"DT":"2001-08-17 15:59:00","STOCK":101.61,"MARKET":260.21}
{"DT":"2001-08-17 16:00:00","STOCK":101.69,"MARKET":260.38}
{"DT":"2001-08-18 09:30:00","STOCK":102.37,"MARKET":260.83}
{"DT":"2001-08-18 09:31:00","STOCK":102.398,"MARKET":260.8}
{"DT":"2001-08-18 09:32:00","STOCK":102.7101,"MARKET":260.86}
{"DT":"2001-08-18 09:33:00","STOCK":102.45,"MARKET":260.93}
{"DT":"2001-08-18 09:34:00","STOCK":102.291,"MARKET":261}
{"DT":"2001-08-18 09:35:00","STOCK":102.14,"MARKET":261.0275}
{"DT":"2001-08-18 09:36:00","STOCK":102.3,"MARKET":261.12}
{"DT":"2001-08-18 09:37:00","STOCK":102.13,"MARKET":261.1}
{"DT":"2001-08-18 09:38:00","STOCK":102.22,"MARKET":261.19}
{"DT":"2001-08-18 09:39:00","STOCK":102.26,"MARKET":261.23}
{"DT":"2001-08-18 09:40:00","STOCK":101.97,"MARKET":261.15}
{"DT":"2001-08-18 09:41:00","STOCK":102.12,"MARKET":261.179}
{"DT":"2001-08-18 09:42:00","STOCK":102.24,"MARKET":261.2901}
{"DT":"2001-08-18 09:43:00","STOCK":102.05,"MARKET":261.2127}
{"DT":"2001-08-18 09:44:00","STOCK":101.98,"MARKET":261.23}
{"DT":"2001-08-18 09:45:00","STOCK":102.08,"MARKET":261.2899}
{"DT":"2001-08-18 09:46:00","STOCK":102.28,"MARKET":261.3535}
{"DT":"2001-08-18 09:47:00","STOCK":102.22,"MARKET":261.55}
{"DT":"2001-08-18 09:48:00","STOCK":102.3627,"MARKET":261.5901}
{"DT":"2001-08-18 09:49:00","STOCK":102.47,"MARKET":261.52}
{"DT":"2001-08-18 09:50:00","STOCK":102.33,"MARKET":261.43}
{"DT":"2001-08-18 09:51:00","STOCK":102.21,"MARKET":261.44}
{"DT":"2001-08-18 09:52:00","STOCK":102.21,"MARKET":261.37}
{"DT":"2001-08-18 09:53:00","STOCK":102.125,"MARKET":261.35}
{"DT":"2001-08-18 09:54:00","STOCK":101.975,"MARKET":261.45}
{"DT":"2001-08-18 09:55:00","STOCK":101.9801,"MARKET":261.4}
{"DT":"2001-08-18 09:56:00","STOCK":101.86,"MARKET":261.44}
{"DT":"2001-08-18 09:57:00","STOCK":101.9833,"MARKET":261.51}
{"DT":"2001-08-18 09:58:00","STOCK":101.95,"MARKET":261.4467}
{"DT":"2001-08-18 09:59:00","STOCK":101.94,"MARKET":261.46}
{"DT":"2001-08-18 10:00:00","STOCK":101.811,"MARKET":261.415}
{"DT":"2001-08-18 10:01:00","STOCK":101.94,"MARKET":261.53}
{"DT":"2001-08-18 10:02:00","STOCK":101.96,"MARKET":261.53}
{"DT":"2001-08-18 10:03:00","STOCK":102.0415,"MARKET":261.57}
{"DT":"2001-08-18 10:04:00","STOCK":102,"MARKET":261.57}
{"DT":"2001-08-18 10:05:00","STOCK":102.11,"MARKET":261.59}
{"DT":"2001-08-18 10:06:00","STOCK":102.21,"MARKET":261.6527}
{"DT":"2001-08-18 10:07:00","STOCK":102.3,"MARKET":261.62}
{"DT":"2001-08-18 10:08:00","STOCK":102.25,"MARKET":261.685}
{"DT":"2001-08-18 10:09:00","STOCK":102.235,"MARKET":261.6636}
{"DT":"2001-08-18 10:10:00","STOCK":102.34,"MARKET":261.7196}
{"DT":"2001-08-18 10:11:00","STOCK":102.24,"MARKET":261.63}
{"DT":"2001-08-18 10:12:00","STOCK":102.18,"MARKET":261.6431}
{"DT":"2001-08-18 10:13:00","STOCK":102.1863,"MARKET":261.58}
{"DT":"2001-08-18 10:14:00","STOCK":102.186,"MARKET":261.62}
{"DT":"2001-08-18 10:15:00","STOCK":102.265,"MARKET":261.665}
{"DT":"2001-08-18 10:16:00","STOCK":102.29,"MARKET":261.63}
{"DT":"2001-08-18 10:17:00","STOCK":102.35,"MARKET":261.6611}
{"DT":"2001-08-18 10:18:00","STOCK":102.43,"MARKET":261.61}
{"DT":"2001-08-18 10:19:00","STOCK":102.39,"MARKET":261.54}
{"DT":"2001-08-18 10:20:00","STOCK":102.5,"MARKET":261.58}
{"DT":"2001-08-18 10:21:00","STOCK":102.3501,"MARKET":261.596}
{"DT":"2001-08-18 10:22:00","STOCK":102.34,"MARKET":261.44}
{"DT":"2001-08-18 10:23:00","STOCK":102.38,"MARKET":261.5}
{"DT":"2001-08-18 10:24:00","STOCK":102.38,"MARKET":261.5}
{"DT":"2001-08-18 10:25:00","STOCK":102.33,"MARKET":261.45}
{"DT":"2001-08-18 10:26:00","STOCK":102.215,"MARKET":261.44}
{"DT":"2001-08-18 10:27:00","STOCK":102.325,"MARKET":261.46}
{"DT":"2001-08-18 10:28:00","STOCK":102.28,"MARKET":261.36}
{"DT":"2001-08-18 10:29:00","STOCK":102.375,"MARKET":261.45}
{"DT":"2001-08-18 10:30:00","STOCK":102.37,"MARKET":261.38}
{"DT":"2001-08-18 10:31:00","STOCK":102.26,"MARKET":261.39}
{"DT":"2001-08-18 10:32:00","STOCK":102.19,"MARKET":261.245}
{"DT":"2001-08-18 10:33:00","STOCK":102.15,"MARKET":261.2437}
{"DT":"2001-08-18 10:34:00","STOCK":102.095,"MARKET":261.1289}
{"DT":"2001-08-18 10:35:00","STOCK":102.02,"MARKET":261.13}
{"DT":"2001-08-18 10:36:00","STOCK":102.07,"MARKET":261.15}
{"DT":"2001-08-18 10:37:00","STOCK":102.17,"MARKET":261.14}
{"DT":"2001-08-18 10:38:00","STOCK":102.2289,"MARKET":261.0881}
{"DT":"2001-08-18 10:39:00","STOCK":102.16,"MARKET":261.05}
{"DT":"2001-08-18 10:40:00","STOCK":102.15,"MARKET":260.935}
{"DT":"2001-08-18 10:41:00","STOCK":102.05,"MARKET":260.88}
{"DT":"2001-08-18 10:42:00","STOCK":101.94,"MARKET":260.694}
{"DT":"2001-08-18 10:43:00","STOCK":102.09,"MARKET":260.83}
{"DT":"2001-08-18 10:44:00","STOCK":102.13,"MARKET":260.86}
{"DT":"2001-08-18 10:45:00","STOCK":102.06,"MARKET":260.76}
{"DT":"2001-08-18 10:46:00","STOCK":101.98,"MARKET":260.83}
{"DT":"2001-08-18 10:47:00","STOCK":102.135,"MARKET":260.92}
{"DT":"2001-08-18 10:48:00","STOCK":102.18,"MARKET":260.96}
{"DT":"2001-08-18 10:49:00","STOCK":102.21,"MARKET":261.09}
{"DT":"2001-08-18 10:50:00","STOCK":102.28,"MARKET":261.095}
{"DT":"2001-08-18 10:51:00","STOCK":102.3,"MARKET":261.11}
{"DT":"2001-08-18 10:52:00","STOCK":102.365,"MARKET":261.21}
{"DT":"2001-08-18 10:53:00","STOCK":102.39,"MARKET":261.23}
{"DT":"2001-08-18 10:54:00","STOCK":102.43,"MARKET":261.19}
{"DT":"2001-08-18 10:55:00","STOCK":102.365,"MARKET":261.22}
{"DT":"2001-08-18 10:56:00","STOCK":102.38,"MARKET":261.1672}
{"DT":"2001-08-18 10:57:00","STOCK":102.38,"MARKET":261.21}
{"DT":"2001-08-18 10:58:00","STOCK":102.34,"MARKET":261.22}
{"DT":"2001-08-18 10:59:00","STOCK":102.41,"MARKET":261.2113}
{"DT":"2001-08-18 11:00:00","STOCK":102.46,"MARKET":261.21}
{"DT":"2001-08-18 11:01:00","STOCK":102.45,"MARKET":261.05}
{"DT":"2001-08-18 11:02:00","STOCK":102.4531,"MARKET":261.08}
{"DT":"2001-08-18 11:03:00","STOCK":102.37,"MARKET":260.99}
{"DT":"2001-08-18 11:04:00","STOCK":102.33,"MARKET":260.97}
{"DT":"2001-08-18 11:05:00","STOCK":102.4317,"MARKET":260.91}
{"DT":"2001-08-18 11:06:00","STOCK":102.41,"MARKET":260.83}
{"DT":"2001-08-18 11:07:00","STOCK":102.41,"MARKET":260.71}
{"DT":"2001-08-18 11:08:00","STOCK":102.465,"MARKET":260.87}
{"DT":"2001-08-18 11:09:00","STOCK":102.485,"MARKET":260.91}
{"DT":"2001-08-18 11:10:00","STOCK":102.52,"MARKET":260.93}
{"DT":"2001-08-18 11:11:00","STOCK":102.5646,"MARKET":261.01}
{"DT":"2001-08-18 11:12:00","STOCK":102.52,"MARKET":260.946}
{"DT":"2001-08-18 11:13:00","STOCK":102.4301,"MARKET":261.01}
{"DT":"2001-08-18 11:14:00","STOCK":102.49,"MARKET":261.12}
{"DT":"2001-08-18 11:15:00","STOCK":102.59,"MARKET":261.23}
{"DT":"2001-08-18 11:16:00","STOCK":102.48,"MARKET":261.155}
{"DT":"2001-08-18 11:17:00","STOCK":102.49,"MARKET":261.24}
{"DT":"2001-08-18 11:18:00","STOCK":102.5812,"MARKET":261.41}
{"DT":"2001-08-18 11:19:00","STOCK":102.5599,"MARKET":261.38}
{"DT":"2001-08-18 11:20:00","STOCK":102.55,"MARKET":261.395}
{"DT":"2001-08-18 11:21:00","STOCK":102.56,"MARKET":261.46}
{"DT":"2001-08-18 11:22:00","STOCK":102.63,"MARKET":261.45}
{"DT":"2001-08-18 11:23:00","STOCK":102.665,"MARKET":261.42}
{"DT":"2001-08-18 11:24:00","STOCK":102.62,"MARKET":261.49}
{"DT":"2001-08-18 11:25:00","STOCK":102.6129,"MARKET":261.4679}
{"DT":"2001-08-18 11:26:00","STOCK":102.54,"MARKET":261.42}
{"DT":"2001-08-18 11:27:00","STOCK":102.515,"MARKET":261.35}
{"DT":"2001-08-18 11:28:00","STOCK":102.37,"MARKET":261.24}
{"DT":"2001-08-18 11:29:00","STOCK":102.535,"MARKET":261.32}
{"DT":"2001-08-18 11:30:00","STOCK":102.7,"MARKET":261.46}
{"DT":"2001-08-18 11:31:00","STOCK":102.68,"MARKET":261.36}
{"DT":"2001-08-18 11:32:00","STOCK":102.645,"MARKET":261.35}
{"DT":"2001-08-18 11:33:00","STOCK":102.53,"MARKET":261.32}
{"DT":"2001-08-18 11:34:00","STOCK":102.495,"MARKET":261.37}
{"DT":"2001-08-18 11:35:00","STOCK":102.52,"MARKET":261.43}
{"DT":"2001-08-18 11:36:00","STOCK":102.6601,"MARKET":261.6}
{"DT":"2001-08-18 11:37:00","STOCK":102.745,"MARKET":261.605}
{"DT":"2001-08-18 11:38:00","STOCK":102.76,"MARKET":261.61}
{"DT":"2001-08-18 11:39:00","STOCK":102.78,"MARKET":261.5}
{"DT":"2001-08-18 11:40:00","STOCK":102.835,"MARKET":261.49}
{"DT":"2001-08-18 11:41:00","STOCK":102.8481,"MARKET":261.49}
{"DT":"2001-08-18 11:42:00","STOCK":102.8639,"MARKET":261.5}
{"DT":"2001-08-18 11:43:00","STOCK":102.875,"MARKET":261.484}
{"DT":"2001-08-18 11:44:00","STOCK":102.9374,"MARKET":261.48}
{"DT":"2001-08-18 11:45:00","STOCK":102.96,"MARKET":261.496}
{"DT":"2001-08-18 11:46:00","STOCK":102.9,"MARKET":261.52}
{"DT":"2001-08-18 11:47:00","STOCK":102.84,"MARKET":261.41}
{"DT":"2001-08-18 11:48:00","STOCK":102.76,"MARKET":261.2}
{"DT":"2001-08-18 11:49:00","STOCK":102.75,"MARKET":261.085}
{"DT":"2001-08-18 11:50:00","STOCK":102.8273,"MARKET":261.02}
{"DT":"2001-08-18 11:51:00","STOCK":102.7,"MARKET":261}
{"DT":"2001-08-18 11:52:00","STOCK":102.71,"MARKET":261.06}
{"DT":"2001-08-18 11:53:00","STOCK":102.76,"MARKET":261.04}
{"DT":"2001-08-18 11:54:00","STOCK":102.8391,"MARKET":261.04}
{"DT":"2001-08-18 11:55:00","STOCK":102.8053,"MARKET":260.9815}
{"DT":"2001-08-18 11:56:00","STOCK":102.67,"MARKET":260.86}
{"DT":"2001-08-18 11:57:00","STOCK":102.7143,"MARKET":260.92}
{"DT":"2001-08-18 11:58:00","STOCK":102.65,"MARKET":260.92}
{"DT":"2001-08-18 11:59:00","STOCK":102.63,"MARKET":261.02}
{"DT":"2001-08-18 12:00:00","STOCK":102.61,"MARKET":261.005}
{"DT":"2001-08-18 12:01:00","STOCK":102.7,"MARKET":261.1}
{"DT":"2001-08-18 12:02:00","STOCK":102.65,"MARKET":261.0925}
{"DT":"2001-08-18 12:03:00","STOCK":102.6261,"MARKET":261.11}
{"DT":"2001-08-18 12:04:00","STOCK":102.573,"MARKET":260.96}
{"DT":"2001-08-18 12:05:00","STOCK":102.53,"MARKET":261.04}
{"DT":"2001-08-18 12:06:00","STOCK":102.61,"MARKET":261.09}
{"DT":"2001-08-18 12:07:00","STOCK":102.647,"MARKET":261.12}
{"DT":"2001-08-18 12:08:00","STOCK":102.67,"MARKET":261.03}
{"DT":"2001-08-18 12:09:00","STOCK":102.68,"MARKET":261.0467}
{"DT":"2001-08-18 12:10:00","STOCK":102.79,"MARKET":261.06}
{"DT":"2001-08-18 12:11:00","STOCK":102.755,"MARKET":261.0999}
{"DT":"2001-08-18 12:12:00","STOCK":102.755,"MARKET":261.1114}
{"DT":"2001-08-18 12:13:00","STOCK":102.86,"MARKET":261.25}
{"DT":"2001-08-18 12:14:00","STOCK":102.88,"MARKET":261.21}
{"DT":"2001-08-18 12:15:00","STOCK":102.8202,"MARKET":261.14}
{"DT":"2001-08-18 12:16:00","STOCK":102.64,"MARKET":260.9}
{"DT":"2001-08-18 12:17:00","STOCK":102.68,"MARKET":260.9103}
{"DT":"2001-08-18 12:18:00","STOCK":102.77,"MARKET":261.08}
{"DT":"2001-08-18 12:19:00","STOCK":102.92,"MARKET":261.2}
{"DT":"2001-08-18 12:20:00","STOCK":102.96,"MARKET":261.18}
{"DT":"2001-08-18 12:21:00","STOCK":102.915,"MARKET":261.1099}
{"DT":"2001-08-18 12:22:00","STOCK":102.9864,"MARKET":261.13}
{"DT":"2001-08-18 12:23:00","STOCK":102.96,"MARKET":261.26}
{"DT":"2001-08-18 12:24:00","STOCK":103.01,"MARKET":261.22}
{"DT":"2001-08-18 12:25:00","STOCK":102.9405,"MARKET":261.23}
{"DT":"2001-08-18 12:26:00","STOCK":102.955,"MARKET":261.1}
{"DT":"2001-08-18 12:27:00","STOCK":102.98,"MARKET":261.14}
{"DT":"2001-08-18 12:28:00","STOCK":103.01,"MARKET":261.144}
{"DT":"2001-08-18 12:29:00","STOCK":103.04,"MARKET":261.26}
{"DT":"2001-08-18 12:30:00","STOCK":103.0775,"MARKET":261.256}
{"DT":"2001-08-18 12:31:00","STOCK":103.14,"MARKET":261.2}
{"DT":"2001-08-18 12:32:00","STOCK":103.13,"MARKET":261.08}
{"DT":"2001-08-18 12:33:00","STOCK":103.13,"MARKET":261.08}
{"DT":"2001-08-18 12:34:00","STOCK":103.15,"MARKET":261.11}
{"DT":"2001-08-18 12:35:00","STOCK":103.13,"MARKET":261.15}
{"DT":"2001-08-18 12:36:00","STOCK":103.14,"MARKET":261.13}
{"DT":"2001-08-18 12:37:00","STOCK":103.09,"MARKET":261.07}
{"DT":"2001-08-18 12:38:00","STOCK":103.06,"MARKET":260.98}
{"DT":"2001-08-18 12:39:00","STOCK":102.9966,"MARKET":261.01}
{"DT":"2001-08-18 12:40:00","STOCK":103.086,"MARKET":261.09}
{"DT":"2001-08-18 12:41:00","STOCK":103.1,"MARKET":261.13}
{"DT":"2001-08-18 12:42:00","STOCK":103.1565,"MARKET":261.17}
{"DT":"2001-08-18 12:43:00","STOCK":103.1146,"MARKET":261.17}
{"DT":"2001-08-18 12:44:00","STOCK":103.15,"MARKET":261.265}
{"DT":"2001-08-18 12:45:00","STOCK":103.15,"MARKET":261.26}
{"DT":"2001-08-18 12:46:00","STOCK":103.14,"MARKET":261.18}
{"DT":"2001-08-18 12:47:00","STOCK":103.1899,"MARKET":261.24}
{"DT":"2001-08-18 12:48:00","STOCK":103.2076,"MARKET":261.33}
{"DT":"2001-08-18 12:49:00","STOCK":103.2,"MARKET":261.27}
{"DT":"2001-08-18 12:50:00","STOCK":103.19,"MARKET":261.24}
{"DT":"2001-08-18 12:51:00","STOCK":103.2144,"MARKET":261.355}
{"DT":"2001-08-18 12:52:00","STOCK":103.24,"MARKET":261.35}
{"DT":"2001-08-18 12:53:00","STOCK":103.26,"MARKET":261.37}
{"DT":"2001-08-18 12:54:00","STOCK":103.2799,"MARKET":261.36}
{"DT":"2001-08-18 12:55:00","STOCK":103.31,"MARKET":261.3767}
{"DT":"2001-08-18 12:56:00","STOCK":103.32,"MARKET":261.42}
{"DT":"2001-08-18 12:57:00","STOCK":103.32,"MARKET":261.36}
{"DT":"2001-08-18 12:58:00","STOCK":103.2739,"MARKET":261.385}
{"DT":"2001-08-18 12:59:00","STOCK":103.23,"MARKET":261.4467}
{"DT":"2001-08-18 13:00:00","STOCK":103.1999,"MARKET":261.36}
{"DT":"2001-08-18 13:01:00","STOCK":103.2971,"MARKET":261.33}
{"DT":"2001-08-18 13:02:00","STOCK":103.335,"MARKET":261.33}
{"DT":"2001-08-18 13:03:00","STOCK":103.44,"MARKET":261.35}
{"DT":"2001-08-18 13:04:00","STOCK":103.335,"MARKET":261.25}
{"DT":"2001-08-18 13:05:00","STOCK":103.3999,"MARKET":261.33}
{"DT":"2001-08-18 13:06:00","STOCK":103.345,"MARKET":261.216}
{"DT":"2001-08-18 13:07:00","STOCK":103.28,"MARKET":261.15}
{"DT":"2001-08-18 13:08:00","STOCK":103.2569,"MARKET":261.18}
{"DT":"2001-08-18 13:09:00","STOCK":103.275,"MARKET":261.2}
{"DT":"2001-08-18 13:10:00","STOCK":103.283,"MARKET":261.27}
{"DT":"2001-08-18 13:11:00","STOCK":103.3,"MARKET":261.29}
{"DT":"2001-08-18 13:12:00","STOCK":103.2561,"MARKET":261.26}
{"DT":"2001-08-18 13:13:00","STOCK":103.26,"MARKET":261.24}
{"DT":"2001-08-18 13:14:00","STOCK":103.252,"MARKET":261.24}
{"DT":"2001-08-18 13:15:00","STOCK":103.23,"MARKET":261.2029}
{"DT":"2001-08-18 13:16:00","STOCK":103.14,"MARKET":261.1699}
{"DT":"2001-08-18 13:17:00","STOCK":103.1726,"MARKET":261.24}
{"DT":"2001-08-18 13:18:00","STOCK":103.19,"MARKET":261.27}
{"DT":"2001-08-18 13:19:00","STOCK":103.22,"MARKET":261.29}
{"DT":"2001-08-18 13:20:00","STOCK":103.2764,"MARKET":261.31}
{"DT":"2001-08-18 13:21:00","STOCK":103.26,"MARKET":261.2999}
{"DT":"2001-08-18 13:22:00","STOCK":103.2734,"MARKET":261.33}
{"DT":"2001-08-18 13:23:00","STOCK":103.275,"MARKET":261.34}
{"DT":"2001-08-18 13:24:00","STOCK":103.27,"MARKET":261.335}
{"DT":"2001-08-18 13:25:00","STOCK":103.335,"MARKET":261.33}
{"DT":"2001-08-18 13:26:00","STOCK":103.37,"MARKET":261.3699}
{"DT":"2001-08-18 13:27:00","STOCK":103.3353,"MARKET":261.33}
{"DT":"2001-08-18 13:28:00","STOCK":103.35,"MARKET":261.3}
{"DT":"2001-08-18 13:29:00","STOCK":103.3401,"MARKET":261.29}
{"DT":"2001-08-18 13:30:00","STOCK":103.3099,"MARKET":261.29}
{"DT":"2001-08-18 13:31:00","STOCK":103.31,"MARKET":261.35}
{"DT":"2001-08-18 13:32:00","STOCK":103.3372,"MARKET":261.41}
{"DT":"2001-08-18 13:33:00","STOCK":103.4,"MARKET":261.39}
{"DT":"2001-08-18 13:34:00","STOCK":103.37,"MARKET":261.43}
{"DT":"2001-08-18 13:35:00","STOCK":103.37,"MARKET":261.37}
{"DT":"2001-08-18 13:36:00","STOCK":103.4178,"MARKET":261.376}
{"DT":"2001-08-18 13:37:00","STOCK":103.4042,"MARKET":261.4}
{"DT":"2001-08-18 13:38:00","STOCK":103.3702,"MARKET":261.37}
{"DT":"2001-08-18 13:39:00","STOCK":103.3312,"MARKET":261.3664}
{"DT":"2001-08-18 13:40:00","STOCK":103.3658,"MARKET":261.37}
{"DT":"2001-08-18 13:41:00","STOCK":103.32,"MARKET":261.38}
{"DT":"2001-08-18 13:42:00","STOCK":103.3033,"MARKET":261.34}
{"DT":"2001-08-18 13:43:00","STOCK":103.31,"MARKET":261.32}
{"DT":"2001-08-18 13:44:00","STOCK":103.32,"MARKET":261.34}
{"DT":"2001-08-18 13:45:00","STOCK":103.3322,"MARKET":261.294}
{"DT":"2001-08-18 13:46:00","STOCK":103.26,"MARKET":261.2633}
{"DT":"2001-08-18 13:47:00","STOCK":103.23,"MARKET":261.2567}
{"DT":"2001-08-18 13:48:00","STOCK":103.25,"MARKET":261.3193}
{"DT":"2001-08-18 13:49:00","STOCK":103.26,"MARKET":261.415}
{"DT":"2001-08-18 13:50:00","STOCK":103.3,"MARKET":261.48}
{"DT":"2001-08-18 13:51:00","STOCK":103.2669,"MARKET":261.412}
{"DT":"2001-08-18 13:52:00","STOCK":103.31,"MARKET":261.4174}
{"DT":"2001-08-18 13:53:00","STOCK":103.285,"MARKET":261.43}
{"DT":"2001-08-18 13:54:00","STOCK":103.21,"MARKET":261.36}
{"DT":"2001-08-18 13:55:00","STOCK":103.18,"MARKET":261.4}
{"DT":"2001-08-18 13:56:00","STOCK":103.25,"MARKET":261.45}
{"DT":"2001-08-18 13:57:00","STOCK":103.17,"MARKET":261.35}
{"DT":"2001-08-18 13:58:00","STOCK":103.2059,"MARKET":261.4}
{"DT":"2001-08-18 13:59:00","STOCK":103.23,"MARKET":261.41}
{"DT":"2001-08-18 14:00:00","STOCK":103.23,"MARKET":261.4061}
{"DT":"2001-08-18 14:01:00","STOCK":103.3,"MARKET":261.51}
{"DT":"2001-08-18 14:02:00","STOCK":103.3299,"MARKET":261.5531}
{"DT":"2001-08-18 14:03:00","STOCK":103.31,"MARKET":261.53}
{"DT":"2001-08-18 14:04:00","STOCK":103.34,"MARKET":261.61}
{"DT":"2001-08-18 14:05:00","STOCK":103.28,"MARKET":261.5489}
{"DT":"2001-08-18 14:06:00","STOCK":103.3099,"MARKET":261.5477}
{"DT":"2001-08-18 14:07:00","STOCK":103.33,"MARKET":261.59}
{"DT":"2001-08-18 14:08:00","STOCK":103.1939,"MARKET":261.58}
{"DT":"2001-08-18 14:09:00","STOCK":103.1001,"MARKET":261.53}
{"DT":"2001-08-18 14:10:00","STOCK":103.1118,"MARKET":261.54}
{"DT":"2001-08-18 14:11:00","STOCK":103.1099,"MARKET":261.57}
{"DT":"2001-08-18 14:12:00","STOCK":103.1056,"MARKET":261.52}
{"DT":"2001-08-18 14:13:00","STOCK":103.0623,"MARKET":261.5}
{"DT":"2001-08-18 14:14:00","STOCK":103.045,"MARKET":261.5221}
{"DT":"2001-08-18 14:15:00","STOCK":102.9601,"MARKET":261.49}
{"DT":"2001-08-18 14:16:00","STOCK":103.02,"MARKET":261.5476}
{"DT":"2001-08-18 14:17:00","STOCK":103,"MARKET":261.6}
{"DT":"2001-08-18 14:18:00","STOCK":103.0532,"MARKET":261.675}
{"DT":"2001-08-18 14:19:00","STOCK":102.99,"MARKET":261.5969}
{"DT":"2001-08-18 14:20:00","STOCK":103.01,"MARKET":261.64}
{"DT":"2001-08-18 14:21:00","STOCK":103.1135,"MARKET":261.65}
{"DT":"2001-08-18 14:22:00","STOCK":103.12,"MARKET":261.7}
{"DT":"2001-08-18 14:23:00","STOCK":103.1,"MARKET":261.67}
{"DT":"2001-08-18 14:24:00","STOCK":103.12,"MARKET":261.73}
{"DT":"2001-08-18 14:25:00","STOCK":103.07,"MARKET":261.6716}
{"DT":"2001-08-18 14:26:00","STOCK":103.03,"MARKET":261.64}
{"DT":"2001-08-18 14:27:00","STOCK":103.0645,"MARKET":261.63}
{"DT":"2001-08-18 14:28:00","STOCK":103.0617,"MARKET":261.63}
{"DT":"2001-08-18 14:29:00","STOCK":103.155,"MARKET":261.68}
{"DT":"2001-08-18 14:30:00","STOCK":103.2,"MARKET":261.71}
{"DT":"2001-08-18 14:31:00","STOCK":103.27,"MARKET":261.7}
{"DT":"2001-08-18 14:32:00","STOCK":103.28,"MARKET":261.76}
{"DT":"2001-08-18 14:33:00","STOCK":103.37,"MARKET":261.8499}
{"DT":"2001-08-18 14:34:00","STOCK":103.37,"MARKET":261.85}
{"DT":"2001-08-18 14:35:00","STOCK":103.4156,"MARKET":261.95}
{"DT":"2001-08-18 14:36:00","STOCK":103.3929,"MARKET":261.91}
{"DT":"2001-08-18 14:37:00","STOCK":103.3983,"MARKET":261.925}
{"DT":"2001-08-18 14:38:00","STOCK":103.395,"MARKET":261.87}
{"DT":"2001-08-18 14:39:00","STOCK":103.34,"MARKET":261.83}
{"DT":"2001-08-18 14:40:00","STOCK":103.3375,"MARKET":261.83}
{"DT":"2001-08-18 14:41:00","STOCK":103.385,"MARKET":261.87}
{"DT":"2001-08-18 14:42:00","STOCK":103.4299,"MARKET":261.8668}
{"DT":"2001-08-18 14:43:00","STOCK":103.435,"MARKET":261.815}
{"DT":"2001-08-18 14:44:00","STOCK":103.41,"MARKET":261.805}
{"DT":"2001-08-18 14:45:00","STOCK":103.357,"MARKET":261.7501}
{"DT":"2001-08-18 14:46:00","STOCK":103.38,"MARKET":261.78}
{"DT":"2001-08-18 14:47:00","STOCK":103.3018,"MARKET":261.75}
{"DT":"2001-08-18 14:48:00","STOCK":103.33,"MARKET":261.7}
{"DT":"2001-08-18 14:49:00","STOCK":103.32,"MARKET":261.76}
{"DT":"2001-08-18 14:50:00","STOCK":103.28,"MARKET":261.76}
{"DT":"2001-08-18 14:51:00","STOCK":103.2946,"MARKET":261.79}
{"DT":"2001-08-18 14:52:00","STOCK":103.275,"MARKET":261.78}
{"DT":"2001-08-18 14:53:00","STOCK":103.12,"MARKET":261.47}
{"DT":"2001-08-18 14:54:00","STOCK":103.08,"MARKET":261.65}
{"DT":"2001-08-18 14:55:00","STOCK":103.04,"MARKET":261.535}
{"DT":"2001-08-18 14:56:00","STOCK":103.115,"MARKET":261.6}
{"DT":"2001-08-18 14:57:00","STOCK":103.06,"MARKET":261.6}
{"DT":"2001-08-18 14:58:00","STOCK":103.125,"MARKET":261.55}
{"DT":"2001-08-18 14:59:00","STOCK":103.109,"MARKET":261.46}
{"DT":"2001-08-18 15:00:00","STOCK":103.16,"MARKET":261.5}
{"DT":"2001-08-18 15:01:00","STOCK":103.134,"MARKET":261.48}
{"DT":"2001-08-18 15:02:00","STOCK":103.1635,"MARKET":261.6}
{"DT":"2001-08-18 15:03:00","STOCK":103.21,"MARKET":261.63}
{"DT":"2001-08-18 15:04:00","STOCK":103.245,"MARKET":261.73}
{"DT":"2001-08-18 15:05:00","STOCK":103.3,"MARKET":261.8}
{"DT":"2001-08-18 15:06:00","STOCK":103.2799,"MARKET":261.75}
{"DT":"2001-08-18 15:07:00","STOCK":103.33,"MARKET":261.78}
{"DT":"2001-08-18 15:08:00","STOCK":103.22,"MARKET":261.62}
{"DT":"2001-08-18 15:09:00","STOCK":103.26,"MARKET":261.665}
{"DT":"2001-08-18 15:10:00","STOCK":103.27,"MARKET":261.64}
{"DT":"2001-08-18 15:11:00","STOCK":103.2999,"MARKET":261.6699}
{"DT":"2001-08-18 15:12:00","STOCK":103.2714,"MARKET":261.65}
{"DT":"2001-08-18 15:13:00","STOCK":103.27,"MARKET":261.64}
{"DT":"2001-08-18 15:14:00","STOCK":103.26,"MARKET":261.6}
{"DT":"2001-08-18 15:15:00","STOCK":103.18,"MARKET":261.544}
{"DT":"2001-08-18 15:16:00","STOCK":103.165,"MARKET":261.505}
{"DT":"2001-08-18 15:17:00","STOCK":103.24,"MARKET":261.56}
{"DT":"2001-08-18 15:18:00","STOCK":103.24,"MARKET":261.6}
{"DT":"2001-08-18 15:19:00","STOCK":103.27,"MARKET":261.66}
{"DT":"2001-08-18 15:20:00","STOCK":103.35,"MARKET":261.71}
{"DT":"2001-08-18 15:21:00","STOCK":103.3655,"MARKET":261.72}
{"DT":"2001-08-18 15:22:00","STOCK":103.37,"MARKET":261.77}
{"DT":"2001-08-18 15:23:00","STOCK":103.3861,"MARKET":261.815}
{"DT":"2001-08-18 15:24:00","STOCK":103.35,"MARKET":261.726}
{"DT":"2001-08-18 15:25:00","STOCK":103.39,"MARKET":261.74}
{"DT":"2001-08-18 15:26:00","STOCK":103.3601,"MARKET":261.62}
{"DT":"2001-08-18 15:27:00","STOCK":103.4282,"MARKET":261.69}
{"DT":"2001-08-18 15:28:00","STOCK":103.35,"MARKET":261.69}
{"DT":"2001-08-18 15:29:00","STOCK":103.415,"MARKET":261.7}
{"DT":"2001-08-18 15:30:00","STOCK":103.45,"MARKET":261.75}
{"DT":"2001-08-18 15:31:00","STOCK":103.35,"MARKET":261.6869}
{"DT":"2001-08-18 15:32:00","STOCK":103.265,"MARKET":261.51}
{"DT":"2001-08-18 15:33:00","STOCK":103.15,"MARKET":261.25}
{"DT":"2001-08-18 15:34:00","STOCK":103.14,"MARKET":261.237}
{"DT":"2001-08-18 15:35:00","STOCK":103.06,"MARKET":261.196}
{"DT":"2001-08-18 15:36:00","STOCK":103.1,"MARKET":261.3279}
{"DT":"2001-08-18 15:37:00","STOCK":103.11,"MARKET":261.32}
{"DT":"2001-08-18 15:38:00","STOCK":103.1171,"MARKET":261.35}
{"DT":"2001-08-18 15:39:00","STOCK":103.145,"MARKET":261.385}
{"DT":"2001-08-18 15:40:00","STOCK":103.13,"MARKET":261.38}
{"DT":"2001-08-18 15:41:00","STOCK":103.12,"MARKET":261.38}
{"DT":"2001-08-18 15:42:00","STOCK":103.0431,"MARKET":261.27}
{"DT":"2001-08-18 15:43:00","STOCK":103.07,"MARKET":261.22}
{"DT":"2001-08-18 15:44:00","STOCK":103.0301,"MARKET":261.29}
{"DT":"2001-08-18 15:45:00","STOCK":103.05,"MARKET":261.27}
{"DT":"2001-08-18 15:46:00","STOCK":102.89,"MARKET":261.15}
{"DT":"2001-08-18 15:47:00","STOCK":102.9,"MARKET":261.14}
{"DT":"2001-08-18 15:48:00","STOCK":102.915,"MARKET":261.1481}
{"DT":"2001-08-18 15:49:00","STOCK":102.98,"MARKET":261.295}
{"DT":"2001-08-18 15:50:00","STOCK":102.93,"MARKET":261.31}
{"DT":"2001-08-18 15:51:00","STOCK":102.88,"MARKET":261.28}
{"DT":"2001-08-18 15:52:00","STOCK":102.865,"MARKET":261.2375}
{"DT":"2001-08-18 15:53:00","STOCK":102.83,"MARKET":261.125}
{"DT":"2001-08-18 15:54:00","STOCK":102.8449,"MARKET":261.17}
{"DT":"2001-08-18 15:55:00","STOCK":102.88,"MARKET":261.205}
{"DT":"2001-08-18 15:56:00","STOCK":102.81,"MARKET":261.26}
{"DT":"2001-08-18 15:57:00","STOCK":102.73,"MARKET":261.24}
{"DT":"2001-08-18 15:58:00","STOCK":102.62,"MARKET":261.0367}
{"DT":"2001-08-18 15:59:00","STOCK":102.55,"MARKET":260.94}
{"DT":"2001-08-18 16:00:00","STOCK":102.5,"MARKET":260.95}
{"DT":"2001-08-19 09:30:00","STOCK":102.1,"MARKET":260.01}
{"DT":"2001-08-19 09:31:00","STOCK":102.15,"MARKET":260.08}
{"DT":"2001-08-19 09:32:00","STOCK":102.1,"MARKET":260.04}
{"DT":"2001-08-19 09:33:00","STOCK":102.17,"MARKET":260.28}
{"DT":"2001-08-19 09:34:00","STOCK":102.55,"MARKET":260.495}
{"DT":"2001-08-19 09:35:00","STOCK":102.83,"MARKET":260.4799}
{"DT":"2001-08-19 09:36:00","STOCK":102.67,"MARKET":260.53}
{"DT":"2001-08-19 09:37:00","STOCK":102.65,"MARKET":260.64}
{"DT":"2001-08-19 09:38:00","STOCK":102.64,"MARKET":260.58}
{"DT":"2001-08-19 09:39:00","STOCK":102.8,"MARKET":260.56}
{"DT":"2001-08-19 09:40:00","STOCK":102.77,"MARKET":260.54}
{"DT":"2001-08-19 09:41:00","STOCK":102.86,"MARKET":260.62}
{"DT":"2001-08-19 09:42:00","STOCK":102.86,"MARKET":260.65}
{"DT":"2001-08-19 09:43:00","STOCK":102.86,"MARKET":260.66}
{"DT":"2001-08-19 09:44:00","STOCK":102.9,"MARKET":260.68}
{"DT":"2001-08-19 09:45:00","STOCK":102.72,"MARKET":260.68}
{"DT":"2001-08-19 09:46:00","STOCK":102.7,"MARKET":260.71}
{"DT":"2001-08-19 09:47:00","STOCK":102.72,"MARKET":260.8129}
{"DT":"2001-08-19 09:48:00","STOCK":102.66,"MARKET":260.64}
{"DT":"2001-08-19 09:49:00","STOCK":102.61,"MARKET":260.73}
{"DT":"2001-08-19 09:50:00","STOCK":102.61,"MARKET":260.705}
{"DT":"2001-08-19 09:51:00","STOCK":102.7,"MARKET":260.85}
{"DT":"2001-08-19 09:52:00","STOCK":102.62,"MARKET":260.73}
{"DT":"2001-08-19 09:53:00","STOCK":102.5641,"MARKET":260.9201}
{"DT":"2001-08-19 09:54:00","STOCK":102.6167,"MARKET":261.08}
{"DT":"2001-08-19 09:55:00","STOCK":102.55,"MARKET":260.99}
{"DT":"2001-08-19 09:56:00","STOCK":102.545,"MARKET":261.1}
{"DT":"2001-08-19 09:57:00","STOCK":102.57,"MARKET":261.14}
{"DT":"2001-08-19 09:58:00","STOCK":102.5,"MARKET":261.065}
{"DT":"2001-08-19 09:59:00","STOCK":102.48,"MARKET":261.11}
{"DT":"2001-08-19 10:00:00","STOCK":102.46,"MARKET":261.04}
{"DT":"2001-08-19 10:01:00","STOCK":102.39,"MARKET":260.98}
{"DT":"2001-08-19 10:02:00","STOCK":102.35,"MARKET":261.05}
{"DT":"2001-08-19 10:03:00","STOCK":102.2299,"MARKET":260.88}
{"DT":"2001-08-19 10:04:00","STOCK":102.17,"MARKET":260.86}
{"DT":"2001-08-19 10:05:00","STOCK":102.24,"MARKET":260.8475}
{"DT":"2001-08-19 10:06:00","STOCK":102.205,"MARKET":260.83}
{"DT":"2001-08-19 10:07:00","STOCK":102.255,"MARKET":260.84}
{"DT":"2001-08-19 10:08:00","STOCK":102.16,"MARKET":260.7965}
{"DT":"2001-08-19 10:09:00","STOCK":102.08,"MARKET":260.77}
{"DT":"2001-08-19 10:10:00","STOCK":102.11,"MARKET":260.73}
{"DT":"2001-08-19 10:11:00","STOCK":102.19,"MARKET":260.78}
{"DT":"2001-08-19 10:12:00","STOCK":102.11,"MARKET":260.8}
{"DT":"2001-08-19 10:13:00","STOCK":102.05,"MARKET":260.91}
{"DT":"2001-08-19 10:14:00","STOCK":102.13,"MARKET":260.88}
{"DT":"2001-08-19 10:15:00","STOCK":102.14,"MARKET":260.99}
{"DT":"2001-08-19 10:16:00","STOCK":102.1885,"MARKET":261.04}
{"DT":"2001-08-19 10:17:00","STOCK":102.241,"MARKET":261.15}
{"DT":"2001-08-19 10:18:00","STOCK":102.25,"MARKET":261.099}
{"DT":"2001-08-19 10:19:00","STOCK":102.09,"MARKET":260.865}
{"DT":"2001-08-19 10:20:00","STOCK":102.04,"MARKET":260.68}
{"DT":"2001-08-19 10:21:00","STOCK":101.95,"MARKET":260.5733}
{"DT":"2001-08-19 10:22:00","STOCK":102.02,"MARKET":260.7501}
{"DT":"2001-08-19 10:23:00","STOCK":101.9865,"MARKET":260.7265}
{"DT":"2001-08-19 10:24:00","STOCK":101.985,"MARKET":260.74}
{"DT":"2001-08-19 10:25:00","STOCK":101.98,"MARKET":260.73}
{"DT":"2001-08-19 10:26:00","STOCK":102,"MARKET":260.799}
{"DT":"2001-08-19 10:27:00","STOCK":102.1,"MARKET":260.99}
{"DT":"2001-08-19 10:28:00","STOCK":102.0979,"MARKET":261.024}
{"DT":"2001-08-19 10:29:00","STOCK":102.09,"MARKET":261.0129}
{"DT":"2001-08-19 10:30:00","STOCK":102.1865,"MARKET":261.12}
{"DT":"2001-08-19 10:31:00","STOCK":102.21,"MARKET":261.04}
{"DT":"2001-08-19 10:32:00","STOCK":102.1799,"MARKET":261.03}
{"DT":"2001-08-19 10:33:00","STOCK":102.14,"MARKET":261.02}
{"DT":"2001-08-19 10:34:00","STOCK":102.095,"MARKET":260.93}
{"DT":"2001-08-19 10:35:00","STOCK":102.165,"MARKET":261.05}
{"DT":"2001-08-19 10:36:00","STOCK":102.115,"MARKET":261.0939}
{"DT":"2001-08-19 10:37:00","STOCK":102.07,"MARKET":260.9986}
{"DT":"2001-08-19 10:38:00","STOCK":102.065,"MARKET":261.07}
{"DT":"2001-08-19 10:39:00","STOCK":102,"MARKET":260.89}
{"DT":"2001-08-19 10:40:00","STOCK":101.96,"MARKET":260.8}
{"DT":"2001-08-19 10:41:00","STOCK":102.05,"MARKET":260.9}
{"DT":"2001-08-19 10:42:00","STOCK":102.045,"MARKET":260.96}
{"DT":"2001-08-19 10:43:00","STOCK":101.98,"MARKET":260.89}
{"DT":"2001-08-19 10:44:00","STOCK":102,"MARKET":260.866}
{"DT":"2001-08-19 10:45:00","STOCK":102.066,"MARKET":260.989}
{"DT":"2001-08-19 10:46:00","STOCK":102.03,"MARKET":260.9466}
{"DT":"2001-08-19 10:47:00","STOCK":102.011,"MARKET":260.87}
{"DT":"2001-08-19 10:48:00","STOCK":102.04,"MARKET":260.88}
{"DT":"2001-08-19 10:49:00","STOCK":102.03,"MARKET":260.89}
{"DT":"2001-08-19 10:50:00","STOCK":102.05,"MARKET":260.9576}
{"DT":"2001-08-19 10:51:00","STOCK":102.05,"MARKET":260.9301}
{"DT":"2001-08-19 10:52:00","STOCK":102.0191,"MARKET":260.9179}
{"DT":"2001-08-19 10:53:00","STOCK":102.06,"MARKET":261.04}
{"DT":"2001-08-19 10:54:00","STOCK":102.0999,"MARKET":261.03}
{"DT":"2001-08-19 10:55:00","STOCK":102.13,"MARKET":261.05}
{"DT":"2001-08-19 10:56:00","STOCK":102.216,"MARKET":261.11}
{"DT":"2001-08-19 10:57:00","STOCK":102.14,"MARKET":261.125}
{"DT":"2001-08-19 10:58:00","STOCK":102.0932,"MARKET":261.0027}
{"DT":"2001-08-19 10:59:00","STOCK":102.14,"MARKET":261.12}
{"DT":"2001-08-19 11:00:00","STOCK":102.12,"MARKET":261.11}
{"DT":"2001-08-19 11:01:00","STOCK":102.11,"MARKET":261.1801}
{"DT":"2001-08-19 11:02:00","STOCK":102.133,"MARKET":261.24}
{"DT":"2001-08-19 11:03:00","STOCK":102.128,"MARKET":261.28}
{"DT":"2001-08-19 11:04:00","STOCK":102.0999,"MARKET":261.28}
{"DT":"2001-08-19 11:05:00","STOCK":102.05,"MARKET":261.27}
{"DT":"2001-08-19 11:06:00","STOCK":102.005,"MARKET":261.3362}
{"DT":"2001-08-19 11:07:00","STOCK":102,"MARKET":261.385}
{"DT":"2001-08-19 11:08:00","STOCK":102.04,"MARKET":261.36}
{"DT":"2001-08-19 11:09:00","STOCK":102.07,"MARKET":261.43}
{"DT":"2001-08-19 11:10:00","STOCK":102.09,"MARKET":261.47}
{"DT":"2001-08-19 11:11:00","STOCK":102.11,"MARKET":261.43}
{"DT":"2001-08-19 11:12:00","STOCK":102.085,"MARKET":261.39}
{"DT":"2001-08-19 11:13:00","STOCK":102.12,"MARKET":261.42}
{"DT":"2001-08-19 11:14:00","STOCK":102.09,"MARKET":261.43}
{"DT":"2001-08-19 11:15:00","STOCK":102.07,"MARKET":261.39}
{"DT":"2001-08-19 11:16:00","STOCK":102.0831,"MARKET":261.49}
{"DT":"2001-08-19 11:17:00","STOCK":102.0657,"MARKET":261.4721}
{"DT":"2001-08-19 11:18:00","STOCK":102.0433,"MARKET":261.51}
{"DT":"2001-08-19 11:19:00","STOCK":101.979,"MARKET":261.3415}
{"DT":"2001-08-19 11:20:00","STOCK":102.0101,"MARKET":261.36}
{"DT":"2001-08-19 11:21:00","STOCK":102.02,"MARKET":261.415}
{"DT":"2001-08-19 11:22:00","STOCK":102.09,"MARKET":261.46}
{"DT":"2001-08-19 11:23:00","STOCK":102.05,"MARKET":261.395}
{"DT":"2001-08-19 11:24:00","STOCK":102.105,"MARKET":261.38}
{"DT":"2001-08-19 11:25:00","STOCK":102.11,"MARKET":261.36}
{"DT":"2001-08-19 11:26:00","STOCK":102.09,"MARKET":261.36}
{"DT":"2001-08-19 11:27:00","STOCK":102.0286,"MARKET":261.34}
{"DT":"2001-08-19 11:28:00","STOCK":102.05,"MARKET":261.36}
{"DT":"2001-08-19 11:29:00","STOCK":102.0626,"MARKET":261.38}
{"DT":"2001-08-19 11:30:00","STOCK":102.139,"MARKET":261.45}
{"DT":"2001-08-19 11:31:00","STOCK":102.18,"MARKET":261.3899}
{"DT":"2001-08-19 11:32:00","STOCK":102.24,"MARKET":261.44}
{"DT":"2001-08-19 11:33:00","STOCK":102.2893,"MARKET":261.52}
{"DT":"2001-08-19 11:34:00","STOCK":102.3099,"MARKET":261.53}
{"DT":"2001-08-19 11:35:00","STOCK":102.315,"MARKET":261.55}
{"DT":"2001-08-19 11:36:00","STOCK":102.335,"MARKET":261.5401}
{"DT":"2001-08-19 11:37:00","STOCK":102.3001,"MARKET":261.57}
{"DT":"2001-08-19 11:38:00","STOCK":102.33,"MARKET":261.57}
{"DT":"2001-08-19 11:39:00","STOCK":102.39,"MARKET":261.57}
{"DT":"2001-08-19 11:40:00","STOCK":102.43,"MARKET":261.565}
{"DT":"2001-08-19 11:41:00","STOCK":102.392,"MARKET":261.56}
{"DT":"2001-08-19 11:42:00","STOCK":102.4313,"MARKET":261.56}
{"DT":"2001-08-19 11:43:00","STOCK":102.4699,"MARKET":261.585}
{"DT":"2001-08-19 11:44:00","STOCK":102.53,"MARKET":261.5697}
{"DT":"2001-08-19 11:45:00","STOCK":102.5696,"MARKET":261.5701}
{"DT":"2001-08-19 11:46:00","STOCK":102.5699,"MARKET":261.684}
{"DT":"2001-08-19 11:47:00","STOCK":102.49,"MARKET":261.46}
{"DT":"2001-08-19 11:48:00","STOCK":102.5001,"MARKET":261.4909}
{"DT":"2001-08-19 11:49:00","STOCK":102.43,"MARKET":261.44}
{"DT":"2001-08-19 11:50:00","STOCK":102.4601,"MARKET":261.5101}
{"DT":"2001-08-19 11:51:00","STOCK":102.49,"MARKET":261.49}
{"DT":"2001-08-19 11:52:00","STOCK":102.5185,"MARKET":261.465}
{"DT":"2001-08-19 11:53:00","STOCK":102.4199,"MARKET":261.41}
{"DT":"2001-08-19 11:54:00","STOCK":102.43,"MARKET":261.4}
{"DT":"2001-08-19 11:55:00","STOCK":102.48,"MARKET":261.41}
{"DT":"2001-08-19 11:56:00","STOCK":102.51,"MARKET":261.4661}
{"DT":"2001-08-19 11:57:00","STOCK":102.595,"MARKET":261.53}
{"DT":"2001-08-19 11:58:00","STOCK":102.54,"MARKET":261.51}
{"DT":"2001-08-19 11:59:00","STOCK":102.61,"MARKET":261.52}
{"DT":"2001-08-19 12:00:00","STOCK":102.5457,"MARKET":261.5048}
{"DT":"2001-08-19 12:01:00","STOCK":102.55,"MARKET":261.49}
{"DT":"2001-08-19 12:02:00","STOCK":102.59,"MARKET":261.52}
{"DT":"2001-08-19 12:03:00","STOCK":102.524,"MARKET":261.56}
{"DT":"2001-08-19 12:04:00","STOCK":102.53,"MARKET":261.61}
{"DT":"2001-08-19 12:05:00","STOCK":102.5644,"MARKET":261.5889}
{"DT":"2001-08-19 12:06:00","STOCK":102.54,"MARKET":261.5025}
{"DT":"2001-08-19 12:07:00","STOCK":102.5145,"MARKET":261.41}
{"DT":"2001-08-19 12:08:00","STOCK":102.55,"MARKET":261.43}
{"DT":"2001-08-19 12:09:00","STOCK":102.55,"MARKET":261.4399}
{"DT":"2001-08-19 12:10:00","STOCK":102.5201,"MARKET":261.46}
{"DT":"2001-08-19 12:11:00","STOCK":102.5,"MARKET":261.4924}
{"DT":"2001-08-19 12:12:00","STOCK":102.4732,"MARKET":261.496}
{"DT":"2001-08-19 12:13:00","STOCK":102.55,"MARKET":261.58}
{"DT":"2001-08-19 12:14:00","STOCK":102.58,"MARKET":261.62}
{"DT":"2001-08-19 12:15:00","STOCK":102.561,"MARKET":261.57}
{"DT":"2001-08-19 12:16:00","STOCK":102.59,"MARKET":261.63}
{"DT":"2001-08-19 12:17:00","STOCK":102.57,"MARKET":261.6199}
{"DT":"2001-08-19 12:18:00","STOCK":102.58,"MARKET":261.6115}
{"DT":"2001-08-19 12:19:00","STOCK":102.5553,"MARKET":261.61}
{"DT":"2001-08-19 12:20:00","STOCK":102.54,"MARKET":261.5428}
{"DT":"2001-08-19 12:21:00","STOCK":102.5701,"MARKET":261.57}
{"DT":"2001-08-19 12:22:00","STOCK":102.494,"MARKET":261.49}
{"DT":"2001-08-19 12:23:00","STOCK":102.4828,"MARKET":261.545}
{"DT":"2001-08-19 12:24:00","STOCK":102.405,"MARKET":261.505}
{"DT":"2001-08-19 12:25:00","STOCK":102.42,"MARKET":261.54}
{"DT":"2001-08-19 12:26:00","STOCK":102.38,"MARKET":261.5101}
{"DT":"2001-08-19 12:27:00","STOCK":102.325,"MARKET":261.47}
{"DT":"2001-08-19 12:28:00","STOCK":102.328,"MARKET":261.435}
{"DT":"2001-08-19 12:29:00","STOCK":102.386,"MARKET":261.5301}
{"DT":"2001-08-19 12:30:00","STOCK":102.44,"MARKET":261.58}
{"DT":"2001-08-19 12:31:00","STOCK":102.4399,"MARKET":261.585}
{"DT":"2001-08-19 12:32:00","STOCK":102.4474,"MARKET":261.62}
{"DT":"2001-08-19 12:33:00","STOCK":102.4858,"MARKET":261.63}
{"DT":"2001-08-19 12:34:00","STOCK":102.495,"MARKET":261.64}
{"DT":"2001-08-19 12:35:00","STOCK":102.455,"MARKET":261.62}
{"DT":"2001-08-19 12:36:00","STOCK":102.43,"MARKET":261.615}
{"DT":"2001-08-19 12:37:00","STOCK":102.3073,"MARKET":261.568}
{"DT":"2001-08-19 12:38:00","STOCK":102.34,"MARKET":261.61}
{"DT":"2001-08-19 12:39:00","STOCK":102.36,"MARKET":261.6}
{"DT":"2001-08-19 12:40:00","STOCK":102.36,"MARKET":261.6199}
{"DT":"2001-08-19 12:41:00","STOCK":102.3616,"MARKET":261.675}
{"DT":"2001-08-19 12:42:00","STOCK":102.35,"MARKET":261.62}
{"DT":"2001-08-19 12:43:00","STOCK":102.3414,"MARKET":261.5856}
{"DT":"2001-08-19 12:44:00","STOCK":102.355,"MARKET":261.6148}
{"DT":"2001-08-19 12:45:00","STOCK":102.34,"MARKET":261.55}
{"DT":"2001-08-19 12:46:00","STOCK":102.359,"MARKET":261.58}
{"DT":"2001-08-19 12:47:00","STOCK":102.325,"MARKET":261.5}
{"DT":"2001-08-19 12:48:00","STOCK":102.24,"MARKET":261.41}
{"DT":"2001-08-19 12:49:00","STOCK":102.19,"MARKET":261.4461}
{"DT":"2001-08-19 12:50:00","STOCK":102.2018,"MARKET":261.47}
{"DT":"2001-08-19 12:51:00","STOCK":102.2301,"MARKET":261.45}
{"DT":"2001-08-19 12:52:00","STOCK":102.2523,"MARKET":261.44}
{"DT":"2001-08-19 12:53:00","STOCK":102.2728,"MARKET":261.3901}
{"DT":"2001-08-19 12:54:00","STOCK":102.27,"MARKET":261.35}
{"DT":"2001-08-19 12:55:00","STOCK":102.3234,"MARKET":261.39}
{"DT":"2001-08-19 12:56:00","STOCK":102.324,"MARKET":261.36}
{"DT":"2001-08-19 12:57:00","STOCK":102.31,"MARKET":261.34}
{"DT":"2001-08-19 12:58:00","STOCK":102.27,"MARKET":261.28}
{"DT":"2001-08-19 12:59:00","STOCK":102.29,"MARKET":261.2876}
{"DT":"2001-08-19 13:00:00","STOCK":102.35,"MARKET":261.28}
{"DT":"2001-08-19 13:01:00","STOCK":102.4,"MARKET":261.345}
{"DT":"2001-08-19 13:02:00","STOCK":102.43,"MARKET":261.35}
{"DT":"2001-08-19 13:03:00","STOCK":102.43,"MARKET":261.3997}
{"DT":"2001-08-19 13:04:00","STOCK":102.4438,"MARKET":261.4116}
{"DT":"2001-08-19 13:05:00","STOCK":102.425,"MARKET":261.39}
{"DT":"2001-08-19 13:06:00","STOCK":102.48,"MARKET":261.45}
{"DT":"2001-08-19 13:07:00","STOCK":102.51,"MARKET":261.4499}
{"DT":"2001-08-19 13:08:00","STOCK":102.5536,"MARKET":261.43}
{"DT":"2001-08-19 13:09:00","STOCK":102.598,"MARKET":261.47}
{"DT":"2001-08-19 13:10:00","STOCK":102.64,"MARKET":261.55}
{"DT":"2001-08-19 13:11:00","STOCK":102.6,"MARKET":261.53}
{"DT":"2001-08-19 13:12:00","STOCK":102.61,"MARKET":261.6}
{"DT":"2001-08-19 13:13:00","STOCK":102.625,"MARKET":261.59}
{"DT":"2001-08-19 13:14:00","STOCK":102.65,"MARKET":261.6042}
{"DT":"2001-08-19 13:15:00","STOCK":102.63,"MARKET":261.565}
{"DT":"2001-08-19 13:16:00","STOCK":102.6401,"MARKET":261.5746}
{"DT":"2001-08-19 13:17:00","STOCK":102.7058,"MARKET":261.6498}
{"DT":"2001-08-19 13:18:00","STOCK":102.7101,"MARKET":261.65}
{"DT":"2001-08-19 13:19:00","STOCK":102.74,"MARKET":261.6699}
{"DT":"2001-08-19 13:20:00","STOCK":102.705,"MARKET":261.63}
{"DT":"2001-08-19 13:21:00","STOCK":102.75,"MARKET":261.67}
{"DT":"2001-08-19 13:22:00","STOCK":102.81,"MARKET":261.7658}
{"DT":"2001-08-19 13:23:00","STOCK":102.79,"MARKET":261.72}
{"DT":"2001-08-19 13:24:00","STOCK":102.814,"MARKET":261.74}
{"DT":"2001-08-19 13:25:00","STOCK":102.8,"MARKET":261.79}
{"DT":"2001-08-19 13:26:00","STOCK":102.89,"MARKET":261.94}
{"DT":"2001-08-19 13:27:00","STOCK":102.8648,"MARKET":261.9}
{"DT":"2001-08-19 13:28:00","STOCK":102.8001,"MARKET":261.805}
{"DT":"2001-08-19 13:29:00","STOCK":102.87,"MARKET":261.8301}
{"DT":"2001-08-19 13:30:00","STOCK":102.844,"MARKET":261.85}
{"DT":"2001-08-19 13:31:00","STOCK":102.83,"MARKET":261.88}
{"DT":"2001-08-19 13:32:00","STOCK":102.79,"MARKET":261.83}
{"DT":"2001-08-19 13:33:00","STOCK":102.86,"MARKET":261.9}
{"DT":"2001-08-19 13:34:00","STOCK":102.82,"MARKET":261.9032}
{"DT":"2001-08-19 13:35:00","STOCK":102.85,"MARKET":261.885}
{"DT":"2001-08-19 13:36:00","STOCK":102.85,"MARKET":261.81}
{"DT":"2001-08-19 13:37:00","STOCK":102.8299,"MARKET":261.83}
{"DT":"2001-08-19 13:38:00","STOCK":102.82,"MARKET":261.78}
{"DT":"2001-08-19 13:39:00","STOCK":102.84,"MARKET":261.81}
{"DT":"2001-08-19 13:40:00","STOCK":102.8499,"MARKET":261.84}
{"DT":"2001-08-19 13:41:00","STOCK":102.8,"MARKET":261.82}
{"DT":"2001-08-19 13:42:00","STOCK":102.785,"MARKET":261.75}
{"DT":"2001-08-19 13:43:00","STOCK":102.771,"MARKET":261.7125}
{"DT":"2001-08-19 13:44:00","STOCK":102.7277,"MARKET":261.6445}
{"DT":"2001-08-19 13:45:00","STOCK":102.74,"MARKET":261.6861}
{"DT":"2001-08-19 13:46:00","STOCK":102.77,"MARKET":261.6901}
{"DT":"2001-08-19 13:47:00","STOCK":102.76,"MARKET":261.68}
{"DT":"2001-08-19 13:48:00","STOCK":102.81,"MARKET":261.7599}
{"DT":"2001-08-19 13:49:00","STOCK":102.795,"MARKET":261.77}
{"DT":"2001-08-19 13:50:00","STOCK":102.75,"MARKET":261.73}
{"DT":"2001-08-19 13:51:00","STOCK":102.74,"MARKET":261.7038}
{"DT":"2001-08-19 13:52:00","STOCK":102.75,"MARKET":261.61}
{"DT":"2001-08-19 13:53:00","STOCK":102.705,"MARKET":261.605}
{"DT":"2001-08-19 13:54:00","STOCK":102.7227,"MARKET":261.63}
{"DT":"2001-08-19 13:55:00","STOCK":102.729,"MARKET":261.705}
{"DT":"2001-08-19 13:56:00","STOCK":102.73,"MARKET":261.7236}
{"DT":"2001-08-19 13:57:00","STOCK":102.7614,"MARKET":261.73}
{"DT":"2001-08-19 13:58:00","STOCK":102.7655,"MARKET":261.75}
{"DT":"2001-08-19 13:59:00","STOCK":102.81,"MARKET":261.82}
{"DT":"2001-08-19 14:00:00","STOCK":102.7924,"MARKET":261.86}
{"DT":"2001-08-19 14:01:00","STOCK":102.84,"MARKET":261.872}
{"DT":"2001-08-19 14:02:00","STOCK":102.82,"MARKET":261.82}
{"DT":"2001-08-19 14:03:00","STOCK":102.85,"MARKET":261.88}
{"DT":"2001-08-19 14:04:00","STOCK":102.75,"MARKET":261.834}
{"DT":"2001-08-19 14:05:00","STOCK":102.76,"MARKET":261.8385}
{"DT":"2001-08-19 14:06:00","STOCK":102.8101,"MARKET":261.88}
{"DT":"2001-08-19 14:07:00","STOCK":102.7963,"MARKET":261.84}
{"DT":"2001-08-19 14:08:00","STOCK":102.725,"MARKET":261.81}
{"DT":"2001-08-19 14:09:00","STOCK":102.75,"MARKET":261.83}
{"DT":"2001-08-19 14:10:00","STOCK":102.7251,"MARKET":261.79}
{"DT":"2001-08-19 14:11:00","STOCK":102.743,"MARKET":261.86}
{"DT":"2001-08-19 14:12:00","STOCK":102.67,"MARKET":261.72}
{"DT":"2001-08-19 14:13:00","STOCK":102.7,"MARKET":261.8114}
{"DT":"2001-08-19 14:14:00","STOCK":102.6751,"MARKET":261.7864}
{"DT":"2001-08-19 14:15:00","STOCK":102.69,"MARKET":261.7384}
{"DT":"2001-08-19 14:16:00","STOCK":102.69,"MARKET":261.76}
{"DT":"2001-08-19 14:17:00","STOCK":102.7301,"MARKET":261.806}
{"DT":"2001-08-19 14:18:00","STOCK":102.74,"MARKET":261.8001}
{"DT":"2001-08-19 14:19:00","STOCK":102.72,"MARKET":261.7599}
{"DT":"2001-08-19 14:20:00","STOCK":102.69,"MARKET":261.7614}
{"DT":"2001-08-19 14:21:00","STOCK":102.6161,"MARKET":261.68}
{"DT":"2001-08-19 14:22:00","STOCK":102.58,"MARKET":261.6399}
{"DT":"2001-08-19 14:23:00","STOCK":102.54,"MARKET":261.56}
{"DT":"2001-08-19 14:24:00","STOCK":102.555,"MARKET":261.58}
{"DT":"2001-08-19 14:25:00","STOCK":102.5561,"MARKET":261.5641}
{"DT":"2001-08-19 14:26:00","STOCK":102.59,"MARKET":261.5899}
{"DT":"2001-08-19 14:27:00","STOCK":102.595,"MARKET":261.59}
{"DT":"2001-08-19 14:28:00","STOCK":102.64,"MARKET":261.64}
{"DT":"2001-08-19 14:29:00","STOCK":102.63,"MARKET":261.62}
{"DT":"2001-08-19 14:30:00","STOCK":102.6701,"MARKET":261.64}
{"DT":"2001-08-19 14:31:00","STOCK":102.675,"MARKET":261.68}
{"DT":"2001-08-19 14:32:00","STOCK":102.67,"MARKET":261.6976}
{"DT":"2001-08-19 14:33:00","STOCK":102.581,"MARKET":261.5652}
{"DT":"2001-08-19 14:34:00","STOCK":102.6,"MARKET":261.57}
{"DT":"2001-08-19 14:35:00","STOCK":102.6,"MARKET":261.64}
{"DT":"2001-08-19 14:36:00","STOCK":102.62,"MARKET":261.62}
{"DT":"2001-08-19 14:37:00","STOCK":102.6032,"MARKET":261.61}
{"DT":"2001-08-19 14:38:00","STOCK":102.55,"MARKET":261.55}
{"DT":"2001-08-19 14:39:00","STOCK":102.7745,"MARKET":261.98}
{"DT":"2001-08-19 14:40:00","STOCK":102.86,"MARKET":262.18}
{"DT":"2001-08-19 14:41:00","STOCK":102.99,"MARKET":262.5829}
{"DT":"2001-08-19 14:42:00","STOCK":103.1181,"MARKET":262.82}
{"DT":"2001-08-19 14:43:00","STOCK":103.0212,"MARKET":262.71}
{"DT":"2001-08-19 14:44:00","STOCK":103.2,"MARKET":262.96}
{"DT":"2001-08-19 14:45:00","STOCK":103.28,"MARKET":263.15}
{"DT":"2001-08-19 14:46:00","STOCK":103.39,"MARKET":263.59}
{"DT":"2001-08-19 14:47:00","STOCK":103.4001,"MARKET":263.64}
{"DT":"2001-08-19 14:48:00","STOCK":103.46,"MARKET":263.72}
{"DT":"2001-08-19 14:49:00","STOCK":103.365,"MARKET":263.6}
{"DT":"2001-08-19 14:50:00","STOCK":103.48,"MARKET":263.79}
{"DT":"2001-08-19 14:51:00","STOCK":103.4645,"MARKET":263.7719}
{"DT":"2001-08-19 14:52:00","STOCK":103.22,"MARKET":263.36}
{"DT":"2001-08-19 14:53:00","STOCK":103.16,"MARKET":263.1554}
{"DT":"2001-08-19 14:54:00","STOCK":103.2,"MARKET":263.26}
{"DT":"2001-08-19 14:55:00","STOCK":103.1261,"MARKET":263.12}
{"DT":"2001-08-19 14:56:00","STOCK":102.935,"MARKET":262.685}
{"DT":"2001-08-19 14:57:00","STOCK":102.92,"MARKET":262.56}
{"DT":"2001-08-19 14:58:00","STOCK":102.96,"MARKET":262.64}
{"DT":"2001-08-19 14:59:00","STOCK":103.02,"MARKET":262.71}
{"DT":"2001-08-19 15:00:00","STOCK":102.99,"MARKET":262.6199}
{"DT":"2001-08-19 15:01:00","STOCK":102.9,"MARKET":262.3352}
{"DT":"2001-08-19 15:02:00","STOCK":102.81,"MARKET":262.23}
{"DT":"2001-08-19 15:03:00","STOCK":102.8,"MARKET":262.3001}
{"DT":"2001-08-19 15:04:00","STOCK":102.66,"MARKET":262.07}
{"DT":"2001-08-19 15:05:00","STOCK":102.65,"MARKET":262.14}
{"DT":"2001-08-19 15:06:00","STOCK":102.6836,"MARKET":262.1715}
{"DT":"2001-08-19 15:07:00","STOCK":102.82,"MARKET":262.41}
{"DT":"2001-08-19 15:08:00","STOCK":102.89,"MARKET":262.57}
{"DT":"2001-08-19 15:09:00","STOCK":102.92,"MARKET":262.52}
{"DT":"2001-08-19 15:10:00","STOCK":102.91,"MARKET":262.3595}
{"DT":"2001-08-19 15:11:00","STOCK":102.88,"MARKET":262.25}
{"DT":"2001-08-19 15:12:00","STOCK":102.98,"MARKET":262.45}
{"DT":"2001-08-19 15:13:00","STOCK":102.89,"MARKET":262.26}
{"DT":"2001-08-19 15:14:00","STOCK":102.92,"MARKET":262.2575}
{"DT":"2001-08-19 15:15:00","STOCK":102.92,"MARKET":262.22}
{"DT":"2001-08-19 15:16:00","STOCK":102.84,"MARKET":262.13}
{"DT":"2001-08-19 15:17:00","STOCK":102.9,"MARKET":262.21}
{"DT":"2001-08-19 15:18:00","STOCK":102.875,"MARKET":262.2}
{"DT":"2001-08-19 15:19:00","STOCK":102.82,"MARKET":262.15}
{"DT":"2001-08-19 15:20:00","STOCK":102.94,"MARKET":262.43}
{"DT":"2001-08-19 15:21:00","STOCK":102.9449,"MARKET":262.4}
{"DT":"2001-08-19 15:22:00","STOCK":102.98,"MARKET":262.425}
{"DT":"2001-08-19 15:23:00","STOCK":102.975,"MARKET":262.47}
{"DT":"2001-08-19 15:24:00","STOCK":103.025,"MARKET":262.52}
{"DT":"2001-08-19 15:25:00","STOCK":102.99,"MARKET":262.4479}
{"DT":"2001-08-19 15:26:00","STOCK":102.94,"MARKET":262.24}
{"DT":"2001-08-19 15:27:00","STOCK":103.02,"MARKET":262.4}
{"DT":"2001-08-19 15:28:00","STOCK":103.027,"MARKET":262.44}
{"DT":"2001-08-19 15:29:00","STOCK":103.065,"MARKET":262.54}
{"DT":"2001-08-19 15:30:00","STOCK":103.0931,"MARKET":262.7}
{"DT":"2001-08-19 15:31:00","STOCK":103.11,"MARKET":262.78}
{"DT":"2001-08-19 15:32:00","STOCK":103.1,"MARKET":262.81}
{"DT":"2001-08-19 15:33:00","STOCK":103.12,"MARKET":262.98}
{"DT":"2001-08-19 15:34:00","STOCK":103.1,"MARKET":262.9475}
{"DT":"2001-08-19 15:35:00","STOCK":103.13,"MARKET":262.975}
{"DT":"2001-08-19 15:36:00","STOCK":103.1275,"MARKET":262.9401}
{"DT":"2001-08-19 15:37:00","STOCK":103.09,"MARKET":262.88}
{"DT":"2001-08-19 15:38:00","STOCK":103.03,"MARKET":262.9}
{"DT":"2001-08-19 15:39:00","STOCK":103.0184,"MARKET":262.9}
{"DT":"2001-08-19 15:40:00","STOCK":102.975,"MARKET":262.82}
{"DT":"2001-08-19 15:41:00","STOCK":102.99,"MARKET":262.88}
{"DT":"2001-08-19 15:42:00","STOCK":102.9585,"MARKET":262.9}
{"DT":"2001-08-19 15:43:00","STOCK":102.85,"MARKET":262.72}
{"DT":"2001-08-19 15:44:00","STOCK":102.83,"MARKET":262.66}
{"DT":"2001-08-19 15:45:00","STOCK":102.875,"MARKET":262.72}
{"DT":"2001-08-19 15:46:00","STOCK":102.82,"MARKET":262.625}
{"DT":"2001-08-19 15:47:00","STOCK":102.8499,"MARKET":262.71}
{"DT":"2001-08-19 15:48:00","STOCK":102.87,"MARKET":262.77}
{"DT":"2001-08-19 15:49:00","STOCK":102.8332,"MARKET":262.716}
{"DT":"2001-08-19 15:50:00","STOCK":102.7162,"MARKET":262.59}
{"DT":"2001-08-19 15:51:00","STOCK":102.6501,"MARKET":262.4459}
{"DT":"2001-08-19 15:52:00","STOCK":102.5636,"MARKET":262.41}
{"DT":"2001-08-19 15:53:00","STOCK":102.68,"MARKET":262.51}
{"DT":"2001-08-19 15:54:00","STOCK":102.71,"MARKET":262.49}
{"DT":"2001-08-19 15:55:00","STOCK":102.7699,"MARKET":262.57}
{"DT":"2001-08-19 15:56:00","STOCK":102.81,"MARKET":262.69}
{"DT":"2001-08-19 15:57:00","STOCK":102.87,"MARKET":262.83}
{"DT":"2001-08-19 15:58:00","STOCK":102.9,"MARKET":262.89}
{"DT":"2001-08-19 15:59:00","STOCK":102.93,"MARKET":262.88}
{"DT":"2001-08-19 16:00:00","STOCK":102.93,"MARKET":262.98}
{"DT":"2001-08-20 09:30:00","STOCK":103.8,"MARKET":264.98}
{"DT":"2001-08-20 09:31:00","STOCK":103.52,"MARKET":264.74}
{"DT":"2001-08-20 09:32:00","STOCK":103.4681,"MARKET":264.67}
{"DT":"2001-08-20 09:33:00","STOCK":103.26,"MARKET":264.59}
{"DT":"2001-08-20 09:34:00","STOCK":103.27,"MARKET":264.74}
{"DT":"2001-08-20 09:35:00","STOCK":103.06,"MARKET":264.74}
{"DT":"2001-08-20 09:36:00","STOCK":103.1105,"MARKET":264.7199}
{"DT":"2001-08-20 09:37:00","STOCK":103.15,"MARKET":264.8}
{"DT":"2001-08-20 09:38:00","STOCK":103.1,"MARKET":264.7}
{"DT":"2001-08-20 09:39:00","STOCK":103.02,"MARKET":264.565}
{"DT":"2001-08-20 09:40:00","STOCK":102.97,"MARKET":264.53}
{"DT":"2001-08-20 09:41:00","STOCK":102.9992,"MARKET":264.48}
{"DT":"2001-08-20 09:42:00","STOCK":102.94,"MARKET":264.3}
{"DT":"2001-08-20 09:43:00","STOCK":102.9912,"MARKET":264.429}
{"DT":"2001-08-20 09:44:00","STOCK":103.05,"MARKET":264.38}
{"DT":"2001-08-20 09:45:00","STOCK":103.105,"MARKET":264.3777}
{"DT":"2001-08-20 09:46:00","STOCK":103.035,"MARKET":264.465}
{"DT":"2001-08-20 09:47:00","STOCK":103.03,"MARKET":264.46}
{"DT":"2001-08-20 09:48:00","STOCK":103.195,"MARKET":264.56}
{"DT":"2001-08-20 09:49:00","STOCK":103.3,"MARKET":264.77}
{"DT":"2001-08-20 09:50:00","STOCK":103.4,"MARKET":264.6223}
{"DT":"2001-08-20 09:51:00","STOCK":103.46,"MARKET":264.59}
{"DT":"2001-08-20 09:52:00","STOCK":103.32,"MARKET":264.3}
{"DT":"2001-08-20 09:53:00","STOCK":103.51,"MARKET":264.45}
{"DT":"2001-08-20 09:54:00","STOCK":103.5,"MARKET":264.49}
{"DT":"2001-08-20 09:55:00","STOCK":103.52,"MARKET":264.38}
{"DT":"2001-08-20 09:56:00","STOCK":103.4369,"MARKET":264.24}
{"DT":"2001-08-20 09:57:00","STOCK":103.52,"MARKET":264.26}
{"DT":"2001-08-20 09:58:00","STOCK":103.49,"MARKET":264.27}
{"DT":"2001-08-20 09:59:00","STOCK":103.4511,"MARKET":264.37}
{"DT":"2001-08-20 10:00:00","STOCK":103.55,"MARKET":264.5174}
{"DT":"2001-08-20 10:01:00","STOCK":103.6,"MARKET":264.44}
{"DT":"2001-08-20 10:02:00","STOCK":103.5766,"MARKET":264.37}
{"DT":"2001-08-20 10:03:00","STOCK":103.6,"MARKET":264.23}
{"DT":"2001-08-20 10:04:00","STOCK":103.6532,"MARKET":264.37}
{"DT":"2001-08-20 10:05:00","STOCK":103.7201,"MARKET":264.5}
{"DT":"2001-08-20 10:06:00","STOCK":103.67,"MARKET":264.48}
{"DT":"2001-08-20 10:07:00","STOCK":103.68,"MARKET":264.51}
{"DT":"2001-08-20 10:08:00","STOCK":103.5,"MARKET":264.36}
{"DT":"2001-08-20 10:09:00","STOCK":103.46,"MARKET":264.36}
{"DT":"2001-08-20 10:10:00","STOCK":103.52,"MARKET":264.32}
{"DT":"2001-08-20 10:11:00","STOCK":103.58,"MARKET":264.4753}
{"DT":"2001-08-20 10:12:00","STOCK":103.6,"MARKET":264.42}
{"DT":"2001-08-20 10:13:00","STOCK":103.67,"MARKET":264.55}
{"DT":"2001-08-20 10:14:00","STOCK":103.6459,"MARKET":264.48}
{"DT":"2001-08-20 10:15:00","STOCK":103.65,"MARKET":264.52}
{"DT":"2001-08-20 10:16:00","STOCK":103.6374,"MARKET":264.56}
{"DT":"2001-08-20 10:17:00","STOCK":103.7,"MARKET":264.64}
{"DT":"2001-08-20 10:18:00","STOCK":103.65,"MARKET":264.5774}
{"DT":"2001-08-20 10:19:00","STOCK":103.5516,"MARKET":264.61}
{"DT":"2001-08-20 10:20:00","STOCK":103.74,"MARKET":264.98}
{"DT":"2001-08-20 10:21:00","STOCK":103.76,"MARKET":264.9669}
{"DT":"2001-08-20 10:22:00","STOCK":103.59,"MARKET":264.86}
{"DT":"2001-08-20 10:23:00","STOCK":103.71,"MARKET":264.97}
{"DT":"2001-08-20 10:24:00","STOCK":103.7801,"MARKET":265}
{"DT":"2001-08-20 10:25:00","STOCK":103.8,"MARKET":265.01}
{"DT":"2001-08-20 10:26:00","STOCK":103.72,"MARKET":264.96}
{"DT":"2001-08-20 10:27:00","STOCK":103.69,"MARKET":264.96}
{"DT":"2001-08-20 10:28:00","STOCK":103.58,"MARKET":264.77}
{"DT":"2001-08-20 10:29:00","STOCK":103.47,"MARKET":264.71}
{"DT":"2001-08-20 10:30:00","STOCK":103.53,"MARKET":264.76}
{"DT":"2001-08-20 10:31:00","STOCK":103.59,"MARKET":264.98}
{"DT":"2001-08-20 10:32:00","STOCK":103.72,"MARKET":265.06}
{"DT":"2001-08-20 10:33:00","STOCK":103.7,"MARKET":265.06}
{"DT":"2001-08-20 10:34:00","STOCK":103.75,"MARKET":265.04}
{"DT":"2001-08-20 10:35:00","STOCK":103.835,"MARKET":265.0185}
{"DT":"2001-08-20 10:36:00","STOCK":103.8864,"MARKET":265.045}
{"DT":"2001-08-20 10:37:00","STOCK":103.76,"MARKET":264.965}
{"DT":"2001-08-20 10:38:00","STOCK":103.77,"MARKET":265.04}
{"DT":"2001-08-20 10:39:00","STOCK":103.74,"MARKET":264.98}
{"DT":"2001-08-20 10:40:00","STOCK":103.7378,"MARKET":264.9115}
{"DT":"2001-08-20 10:41:00","STOCK":103.75,"MARKET":264.92}
{"DT":"2001-08-20 10:42:00","STOCK":103.8138,"MARKET":265.08}
{"DT":"2001-08-20 10:43:00","STOCK":103.8439,"MARKET":265.124}
{"DT":"2001-08-20 10:44:00","STOCK":103.89,"MARKET":265.47}
{"DT":"2001-08-20 10:45:00","STOCK":103.8501,"MARKET":265.42}
{"DT":"2001-08-20 10:46:00","STOCK":103.96,"MARKET":265.65}
{"DT":"2001-08-20 10:47:00","STOCK":103.9668,"MARKET":265.6669}
{"DT":"2001-08-20 10:48:00","STOCK":104.01,"MARKET":265.695}
{"DT":"2001-08-20 10:49:00","STOCK":103.9,"MARKET":265.56}
{"DT":"2001-08-20 10:50:00","STOCK":103.84,"MARKET":265.45}
{"DT":"2001-08-20 10:51:00","STOCK":103.9,"MARKET":265.49}
{"DT":"2001-08-20 10:52:00","STOCK":103.9,"MARKET":265.4935}
{"DT":"2001-08-20 10:53:00","STOCK":103.94,"MARKET":265.62}
{"DT":"2001-08-20 10:54:00","STOCK":103.98,"MARKET":265.6559}
{"DT":"2001-08-20 10:55:00","STOCK":104.03,"MARKET":265.7425}
{"DT":"2001-08-20 10:56:00","STOCK":103.992,"MARKET":265.67}
{"DT":"2001-08-20 10:57:00","STOCK":103.99,"MARKET":265.67}
{"DT":"2001-08-20 10:58:00","STOCK":103.94,"MARKET":265.61}
{"DT":"2001-08-20 10:59:00","STOCK":103.93,"MARKET":265.6149}
{"DT":"2001-08-20 11:00:00","STOCK":104,"MARKET":265.6399}
{"DT":"2001-08-20 11:01:00","STOCK":104.02,"MARKET":265.615}
{"DT":"2001-08-20 11:02:00","STOCK":104.025,"MARKET":265.62}
{"DT":"2001-08-20 11:03:00","STOCK":104.124,"MARKET":265.8}
{"DT":"2001-08-20 11:04:00","STOCK":104.185,"MARKET":265.93}
{"DT":"2001-08-20 11:05:00","STOCK":104.23,"MARKET":266.055}
{"DT":"2001-08-20 11:06:00","STOCK":104.2529,"MARKET":266.15}
{"DT":"2001-08-20 11:07:00","STOCK":104.25,"MARKET":266.12}
{"DT":"2001-08-20 11:08:00","STOCK":104.2565,"MARKET":266}
{"DT":"2001-08-20 11:09:00","STOCK":104.19,"MARKET":265.93}
{"DT":"2001-08-20 11:10:00","STOCK":104.225,"MARKET":265.985}
{"DT":"2001-08-20 11:11:00","STOCK":104.16,"MARKET":265.86}
{"DT":"2001-08-20 11:12:00","STOCK":104.1093,"MARKET":265.85}
{"DT":"2001-08-20 11:13:00","STOCK":104.125,"MARKET":265.85}
{"DT":"2001-08-20 11:14:00","STOCK":104.15,"MARKET":265.83}
{"DT":"2001-08-20 11:15:00","STOCK":104.1148,"MARKET":265.79}
{"DT":"2001-08-20 11:16:00","STOCK":104.14,"MARKET":265.8}
{"DT":"2001-08-20 11:17:00","STOCK":104.19,"MARKET":265.855}
{"DT":"2001-08-20 11:18:00","STOCK":104.17,"MARKET":265.77}
{"DT":"2001-08-20 11:19:00","STOCK":104.13,"MARKET":265.745}
{"DT":"2001-08-20 11:20:00","STOCK":104.19,"MARKET":265.73}
{"DT":"2001-08-20 11:21:00","STOCK":104.2699,"MARKET":265.89}
{"DT":"2001-08-20 11:22:00","STOCK":104.213,"MARKET":265.7699}
{"DT":"2001-08-20 11:23:00","STOCK":104.18,"MARKET":265.76}
{"DT":"2001-08-20 11:24:00","STOCK":104.2501,"MARKET":265.87}
{"DT":"2001-08-20 11:25:00","STOCK":104.3,"MARKET":265.89}
{"DT":"2001-08-20 11:26:00","STOCK":104.3701,"MARKET":266.025}
{"DT":"2001-08-20 11:27:00","STOCK":104.3274,"MARKET":266.03}
{"DT":"2001-08-20 11:28:00","STOCK":104.4,"MARKET":266.02}
{"DT":"2001-08-20 11:29:00","STOCK":104.43,"MARKET":266.1599}
{"DT":"2001-08-20 11:30:00","STOCK":104.4273,"MARKET":266.21}
{"DT":"2001-08-20 11:31:00","STOCK":104.39,"MARKET":266.2999}
{"DT":"2001-08-20 11:32:00","STOCK":104.315,"MARKET":266.1127}
{"DT":"2001-08-20 11:33:00","STOCK":104.285,"MARKET":266.051}
{"DT":"2001-08-20 11:34:00","STOCK":104.3099,"MARKET":266.0661}
{"DT":"2001-08-20 11:35:00","STOCK":104.3191,"MARKET":266.1275}
{"DT":"2001-08-20 11:36:00","STOCK":104.3,"MARKET":266.06}
{"DT":"2001-08-20 11:37:00","STOCK":104.32,"MARKET":266.09}
{"DT":"2001-08-20 11:38:00","STOCK":104.4,"MARKET":266.1834}
{"DT":"2001-08-20 11:39:00","STOCK":104.44,"MARKET":266.17}
{"DT":"2001-08-20 11:40:00","STOCK":104.52,"MARKET":266.23}
{"DT":"2001-08-20 11:41:00","STOCK":104.495,"MARKET":266.19}
{"DT":"2001-08-20 11:42:00","STOCK":104.47,"MARKET":266.2099}
{"DT":"2001-08-20 11:43:00","STOCK":104.5261,"MARKET":266.2706}
{"DT":"2001-08-20 11:44:00","STOCK":104.46,"MARKET":266.235}
{"DT":"2001-08-20 11:45:00","STOCK":104.41,"MARKET":266.1754}
{"DT":"2001-08-20 11:46:00","STOCK":104.3955,"MARKET":266.18}
{"DT":"2001-08-20 11:47:00","STOCK":104.49,"MARKET":266.28}
{"DT":"2001-08-20 11:48:00","STOCK":104.5099,"MARKET":266.1854}
{"DT":"2001-08-20 11:49:00","STOCK":104.5254,"MARKET":266.204}
{"DT":"2001-08-20 11:50:00","STOCK":104.5015,"MARKET":266.15}
{"DT":"2001-08-20 11:51:00","STOCK":104.5136,"MARKET":266.1101}
{"DT":"2001-08-20 11:52:00","STOCK":104.5555,"MARKET":266.17}
{"DT":"2001-08-20 11:53:00","STOCK":104.505,"MARKET":266.155}
{"DT":"2001-08-20 11:54:00","STOCK":104.52,"MARKET":266.1975}
{"DT":"2001-08-20 11:55:00","STOCK":104.53,"MARKET":266.17}
{"DT":"2001-08-20 11:56:00","STOCK":104.475,"MARKET":266.09}
{"DT":"2001-08-20 11:57:00","STOCK":104.6,"MARKET":266.27}
{"DT":"2001-08-20 11:58:00","STOCK":104.6189,"MARKET":266.245}
{"DT":"2001-08-20 11:59:00","STOCK":104.6835,"MARKET":266.41}
{"DT":"2001-08-20 12:00:00","STOCK":104.71,"MARKET":266.48}
{"DT":"2001-08-20 12:01:00","STOCK":104.71,"MARKET":266.65}
{"DT":"2001-08-20 12:02:00","STOCK":104.7,"MARKET":266.61}
{"DT":"2001-08-20 12:03:00","STOCK":104.703,"MARKET":266.63}
{"DT":"2001-08-20 12:04:00","STOCK":104.69,"MARKET":266.61}
{"DT":"2001-08-20 12:05:00","STOCK":104.7155,"MARKET":266.52}
{"DT":"2001-08-20 12:06:00","STOCK":104.66,"MARKET":266.46}
{"DT":"2001-08-20 12:07:00","STOCK":104.655,"MARKET":266.32}
{"DT":"2001-08-20 12:08:00","STOCK":104.5999,"MARKET":266.29}
{"DT":"2001-08-20 12:09:00","STOCK":104.54,"MARKET":266.24}
{"DT":"2001-08-20 12:10:00","STOCK":104.5901,"MARKET":266.33}
{"DT":"2001-08-20 12:11:00","STOCK":104.5579,"MARKET":266.37}
{"DT":"2001-08-20 12:12:00","STOCK":104.64,"MARKET":266.5}
{"DT":"2001-08-20 12:13:00","STOCK":104.64,"MARKET":266.51}
{"DT":"2001-08-20 12:14:00","STOCK":104.71,"MARKET":266.7199}
{"DT":"2001-08-20 12:15:00","STOCK":104.75,"MARKET":266.77}
{"DT":"2001-08-20 12:16:00","STOCK":104.7527,"MARKET":266.8299}
{"DT":"2001-08-20 12:17:00","STOCK":104.7936,"MARKET":266.83}
{"DT":"2001-08-20 12:18:00","STOCK":104.809,"MARKET":266.77}
{"DT":"2001-08-20 12:19:00","STOCK":104.72,"MARKET":266.6499}
{"DT":"2001-08-20 12:20:00","STOCK":104.7137,"MARKET":266.647}
{"DT":"2001-08-20 12:21:00","STOCK":104.69,"MARKET":266.6}
{"DT":"2001-08-20 12:22:00","STOCK":104.73,"MARKET":266.67}
{"DT":"2001-08-20 12:23:00","STOCK":104.765,"MARKET":266.74}
{"DT":"2001-08-20 12:24:00","STOCK":104.68,"MARKET":266.7}
{"DT":"2001-08-20 12:25:00","STOCK":104.76,"MARKET":266.795}
{"DT":"2001-08-20 12:26:00","STOCK":104.785,"MARKET":266.87}
{"DT":"2001-08-20 12:27:00","STOCK":104.79,"MARKET":266.93}
{"DT":"2001-08-20 12:28:00","STOCK":104.73,"MARKET":266.81}
{"DT":"2001-08-20 12:29:00","STOCK":104.66,"MARKET":266.76}
{"DT":"2001-08-20 12:30:00","STOCK":104.67,"MARKET":266.8}
{"DT":"2001-08-20 12:31:00","STOCK":104.59,"MARKET":266.7101}
{"DT":"2001-08-20 12:32:00","STOCK":104.6,"MARKET":266.82}
{"DT":"2001-08-20 12:33:00","STOCK":104.619,"MARKET":266.84}
{"DT":"2001-08-20 12:34:00","STOCK":104.5511,"MARKET":266.6947}
{"DT":"2001-08-20 12:35:00","STOCK":104.573,"MARKET":266.705}
{"DT":"2001-08-20 12:36:00","STOCK":104.55,"MARKET":266.69}
{"DT":"2001-08-20 12:37:00","STOCK":104.58,"MARKET":266.63}
{"DT":"2001-08-20 12:38:00","STOCK":104.65,"MARKET":266.72}
{"DT":"2001-08-20 12:39:00","STOCK":104.64,"MARKET":266.755}
{"DT":"2001-08-20 12:40:00","STOCK":104.6501,"MARKET":266.73}
{"DT":"2001-08-20 12:41:00","STOCK":104.68,"MARKET":266.82}
{"DT":"2001-08-20 12:42:00","STOCK":104.68,"MARKET":266.9}
{"DT":"2001-08-20 12:43:00","STOCK":104.7267,"MARKET":266.8999}
{"DT":"2001-08-20 12:44:00","STOCK":104.6112,"MARKET":266.73}
{"DT":"2001-08-20 12:45:00","STOCK":104.6548,"MARKET":266.7701}
{"DT":"2001-08-20 12:46:00","STOCK":104.64,"MARKET":266.7279}
{"DT":"2001-08-20 12:47:00","STOCK":104.59,"MARKET":266.6598}
{"DT":"2001-08-20 12:48:00","STOCK":104.57,"MARKET":266.545}
{"DT":"2001-08-20 12:49:00","STOCK":104.55,"MARKET":266.57}
{"DT":"2001-08-20 12:50:00","STOCK":104.57,"MARKET":266.575}
{"DT":"2001-08-20 12:51:00","STOCK":104.6,"MARKET":266.615}
{"DT":"2001-08-20 12:52:00","STOCK":104.6,"MARKET":266.575}
{"DT":"2001-08-20 12:53:00","STOCK":104.55,"MARKET":266.5}
{"DT":"2001-08-20 12:54:00","STOCK":104.56,"MARKET":266.52}
{"DT":"2001-08-20 12:55:00","STOCK":104.63,"MARKET":266.59}
{"DT":"2001-08-20 12:56:00","STOCK":104.66,"MARKET":266.57}
{"DT":"2001-08-20 12:57:00","STOCK":104.73,"MARKET":266.65}
{"DT":"2001-08-20 12:58:00","STOCK":104.77,"MARKET":266.74}
{"DT":"2001-08-20 12:59:00","STOCK":104.7494,"MARKET":266.76}
{"DT":"2001-08-20 13:00:00","STOCK":104.7261,"MARKET":266.7258}
{"DT":"2001-08-20 13:01:00","STOCK":104.6268,"MARKET":266.6561}
{"DT":"2001-08-20 13:02:00","STOCK":104.657,"MARKET":266.755}
{"DT":"2001-08-20 13:03:00","STOCK":104.6311,"MARKET":266.795}
{"DT":"2001-08-20 13:04:00","STOCK":104.59,"MARKET":266.71}
{"DT":"2001-08-20 13:05:00","STOCK":104.5135,"MARKET":266.69}
{"DT":"2001-08-20 13:06:00","STOCK":104.56,"MARKET":266.585}
{"DT":"2001-08-20 13:07:00","STOCK":104.6004,"MARKET":266.56}
{"DT":"2001-08-20 13:08:00","STOCK":104.6041,"MARKET":266.57}
{"DT":"2001-08-20 13:09:00","STOCK":104.615,"MARKET":266.54}
{"DT":"2001-08-20 13:10:00","STOCK":104.63,"MARKET":266.51}
{"DT":"2001-08-20 13:11:00","STOCK":104.61,"MARKET":266.44}
{"DT":"2001-08-20 13:12:00","STOCK":104.63,"MARKET":266.4311}
{"DT":"2001-08-20 13:13:00","STOCK":104.66,"MARKET":266.46}
{"DT":"2001-08-20 13:14:00","STOCK":104.65,"MARKET":266.44}
{"DT":"2001-08-20 13:15:00","STOCK":104.66,"MARKET":266.5}
{"DT":"2001-08-20 13:16:00","STOCK":104.62,"MARKET":266.36}
{"DT":"2001-08-20 13:17:00","STOCK":104.625,"MARKET":266.365}
{"DT":"2001-08-20 13:18:00","STOCK":104.69,"MARKET":266.39}
{"DT":"2001-08-20 13:19:00","STOCK":104.605,"MARKET":266.34}
{"DT":"2001-08-20 13:20:00","STOCK":104.63,"MARKET":266.42}
{"DT":"2001-08-20 13:21:00","STOCK":104.645,"MARKET":266.45}
{"DT":"2001-08-20 13:22:00","STOCK":104.71,"MARKET":266.52}
{"DT":"2001-08-20 13:23:00","STOCK":104.746,"MARKET":266.5}
{"DT":"2001-08-20 13:24:00","STOCK":104.75,"MARKET":266.555}
{"DT":"2001-08-20 13:25:00","STOCK":104.7,"MARKET":266.5234}
{"DT":"2001-08-20 13:26:00","STOCK":104.6894,"MARKET":266.47}
{"DT":"2001-08-20 13:27:00","STOCK":104.7,"MARKET":266.46}
{"DT":"2001-08-20 13:28:00","STOCK":104.72,"MARKET":266.52}
{"DT":"2001-08-20 13:29:00","STOCK":104.7,"MARKET":266.41}
{"DT":"2001-08-20 13:30:00","STOCK":104.6181,"MARKET":266.24}
{"DT":"2001-08-20 13:31:00","STOCK":104.58,"MARKET":266.2}
{"DT":"2001-08-20 13:32:00","STOCK":104.53,"MARKET":266.195}
{"DT":"2001-08-20 13:33:00","STOCK":104.5499,"MARKET":266.13}
{"DT":"2001-08-20 13:34:00","STOCK":104.53,"MARKET":266.03}
{"DT":"2001-08-20 13:35:00","STOCK":104.5607,"MARKET":266.09}
{"DT":"2001-08-20 13:36:00","STOCK":104.5352,"MARKET":266.09}
{"DT":"2001-08-20 13:37:00","STOCK":104.56,"MARKET":266.2}
{"DT":"2001-08-20 13:38:00","STOCK":104.52,"MARKET":266.1283}
{"DT":"2001-08-20 13:39:00","STOCK":104.478,"MARKET":266.139}
{"DT":"2001-08-20 13:40:00","STOCK":104.3868,"MARKET":266.115}
{"DT":"2001-08-20 13:41:00","STOCK":104.45,"MARKET":266.21}
{"DT":"2001-08-20 13:42:00","STOCK":104.36,"MARKET":266.1112}
{"DT":"2001-08-20 13:43:00","STOCK":104.3799,"MARKET":266.09}
{"DT":"2001-08-20 13:44:00","STOCK":104.4055,"MARKET":266.19}
{"DT":"2001-08-20 13:45:00","STOCK":104.47,"MARKET":266.21}
{"DT":"2001-08-20 13:46:00","STOCK":104.42,"MARKET":266.16}
{"DT":"2001-08-20 13:47:00","STOCK":104.37,"MARKET":266.0902}
{"DT":"2001-08-20 13:48:00","STOCK":104.36,"MARKET":266.1175}
{"DT":"2001-08-20 13:49:00","STOCK":104.375,"MARKET":266.24}
{"DT":"2001-08-20 13:50:00","STOCK":104.38,"MARKET":266.28}
{"DT":"2001-08-20 13:51:00","STOCK":104.45,"MARKET":266.35}
{"DT":"2001-08-20 13:52:00","STOCK":104.37,"MARKET":266.255}
{"DT":"2001-08-20 13:53:00","STOCK":104.3669,"MARKET":266.275}
{"DT":"2001-08-20 13:54:00","STOCK":104.4135,"MARKET":266.31}
{"DT":"2001-08-20 13:55:00","STOCK":104.46,"MARKET":266.31}
{"DT":"2001-08-20 13:56:00","STOCK":104.461,"MARKET":266.27}
{"DT":"2001-08-20 13:57:00","STOCK":104.4999,"MARKET":266.3497}
{"DT":"2001-08-20 13:58:00","STOCK":104.463,"MARKET":266.31}
{"DT":"2001-08-20 13:59:00","STOCK":104.54,"MARKET":266.38}
{"DT":"2001-08-20 14:00:00","STOCK":104.57,"MARKET":266.47}
{"DT":"2001-08-20 14:01:00","STOCK":104.5567,"MARKET":266.4467}
{"DT":"2001-08-20 14:02:00","STOCK":104.53,"MARKET":266.39}
{"DT":"2001-08-20 14:03:00","STOCK":104.51,"MARKET":266.35}
{"DT":"2001-08-20 14:04:00","STOCK":104.5574,"MARKET":266.39}
{"DT":"2001-08-20 14:05:00","STOCK":104.52,"MARKET":266.429}
{"DT":"2001-08-20 14:06:00","STOCK":104.4999,"MARKET":266.37}
{"DT":"2001-08-20 14:07:00","STOCK":104.51,"MARKET":266.4}
{"DT":"2001-08-20 14:08:00","STOCK":104.49,"MARKET":266.35}
{"DT":"2001-08-20 14:09:00","STOCK":104.4799,"MARKET":266.43}
{"DT":"2001-08-20 14:10:00","STOCK":104.49,"MARKET":266.4365}
{"DT":"2001-08-20 14:11:00","STOCK":104.51,"MARKET":266.3905}
{"DT":"2001-08-20 14:12:00","STOCK":104.5,"MARKET":266.37}
{"DT":"2001-08-20 14:13:00","STOCK":104.476,"MARKET":266.32}
{"DT":"2001-08-20 14:14:00","STOCK":104.3985,"MARKET":266.2127}
{"DT":"2001-08-20 14:15:00","STOCK":104.38,"MARKET":266.32}
{"DT":"2001-08-20 14:16:00","STOCK":104.37,"MARKET":266.2801}
{"DT":"2001-08-20 14:17:00","STOCK":104.37,"MARKET":266.27}
{"DT":"2001-08-20 14:18:00","STOCK":104.4,"MARKET":266.38}
{"DT":"2001-08-20 14:19:00","STOCK":104.33,"MARKET":266.24}
{"DT":"2001-08-20 14:20:00","STOCK":104.23,"MARKET":266.12}
{"DT":"2001-08-20 14:21:00","STOCK":104.25,"MARKET":266.12}
{"DT":"2001-08-20 14:22:00","STOCK":104.32,"MARKET":266.2}
{"DT":"2001-08-20 14:23:00","STOCK":104.32,"MARKET":266.2413}
{"DT":"2001-08-20 14:24:00","STOCK":104.3101,"MARKET":266.1953}
{"DT":"2001-08-20 14:25:00","STOCK":104.34,"MARKET":266.245}
{"DT":"2001-08-20 14:26:00","STOCK":104.3,"MARKET":266.1011}
{"DT":"2001-08-20 14:27:00","STOCK":104.3231,"MARKET":266.14}
{"DT":"2001-08-20 14:28:00","STOCK":104.2,"MARKET":265.87}
{"DT":"2001-08-20 14:29:00","STOCK":104.29,"MARKET":266.0299}
{"DT":"2001-08-20 14:30:00","STOCK":104.25,"MARKET":265.97}
{"DT":"2001-08-20 14:31:00","STOCK":104.3,"MARKET":265.99}
{"DT":"2001-08-20 14:32:00","STOCK":104.31,"MARKET":266.01}
{"DT":"2001-08-20 14:33:00","STOCK":104.21,"MARKET":265.845}
{"DT":"2001-08-20 14:34:00","STOCK":104.2092,"MARKET":265.855}
{"DT":"2001-08-20 14:35:00","STOCK":104.1851,"MARKET":265.8}
{"DT":"2001-08-20 14:36:00","STOCK":104.115,"MARKET":265.73}
{"DT":"2001-08-20 14:37:00","STOCK":104.18,"MARKET":265.84}
{"DT":"2001-08-20 14:38:00","STOCK":104.12,"MARKET":265.73}
{"DT":"2001-08-20 14:39:00","STOCK":104.1145,"MARKET":265.7175}
{"DT":"2001-08-20 14:40:00","STOCK":104.13,"MARKET":265.7463}
{"DT":"2001-08-20 14:41:00","STOCK":104.163,"MARKET":265.84}
{"DT":"2001-08-20 14:42:00","STOCK":104.17,"MARKET":265.846}
{"DT":"2001-08-20 14:43:00","STOCK":104.12,"MARKET":265.65}
{"DT":"2001-08-20 14:44:00","STOCK":104.08,"MARKET":265.59}
{"DT":"2001-08-20 14:45:00","STOCK":104.092,"MARKET":265.71}
{"DT":"2001-08-20 14:46:00","STOCK":104.065,"MARKET":265.67}
{"DT":"2001-08-20 14:47:00","STOCK":104.18,"MARKET":265.85}
{"DT":"2001-08-20 14:48:00","STOCK":104.25,"MARKET":265.94}
{"DT":"2001-08-20 14:49:00","STOCK":104.23,"MARKET":265.905}
{"DT":"2001-08-20 14:50:00","STOCK":104.24,"MARKET":265.94}
{"DT":"2001-08-20 14:51:00","STOCK":104.19,"MARKET":265.9}
{"DT":"2001-08-20 14:52:00","STOCK":104.164,"MARKET":265.875}
{"DT":"2001-08-20 14:53:00","STOCK":104.18,"MARKET":265.9487}
{"DT":"2001-08-20 14:54:00","STOCK":104.21,"MARKET":265.96}
{"DT":"2001-08-20 14:55:00","STOCK":104.2243,"MARKET":266.03}
{"DT":"2001-08-20 14:56:00","STOCK":104.25,"MARKET":266.02}
{"DT":"2001-08-20 14:57:00","STOCK":104.2699,"MARKET":266.08}
{"DT":"2001-08-20 14:58:00","STOCK":104.2862,"MARKET":266.0701}
{"DT":"2001-08-20 14:59:00","STOCK":104.26,"MARKET":266.06}
{"DT":"2001-08-20 15:00:00","STOCK":104.2749,"MARKET":266.04}
{"DT":"2001-08-20 15:01:00","STOCK":104.2255,"MARKET":265.8865}
{"DT":"2001-08-20 15:02:00","STOCK":104.2514,"MARKET":265.905}
{"DT":"2001-08-20 15:03:00","STOCK":104.21,"MARKET":265.77}
{"DT":"2001-08-20 15:04:00","STOCK":104.2,"MARKET":265.8161}
{"DT":"2001-08-20 15:05:00","STOCK":104.229,"MARKET":265.8701}
{"DT":"2001-08-20 15:06:00","STOCK":104.26,"MARKET":265.89}
{"DT":"2001-08-20 15:07:00","STOCK":104.25,"MARKET":265.91}
{"DT":"2001-08-20 15:08:00","STOCK":104.2657,"MARKET":265.9}
{"DT":"2001-08-20 15:09:00","STOCK":104.24,"MARKET":265.8131}
{"DT":"2001-08-20 15:10:00","STOCK":104.24,"MARKET":265.85}
{"DT":"2001-08-20 15:11:00","STOCK":104.25,"MARKET":265.8275}
{"DT":"2001-08-20 15:12:00","STOCK":104.33,"MARKET":265.97}
{"DT":"2001-08-20 15:13:00","STOCK":104.39,"MARKET":266.02}
{"DT":"2001-08-20 15:14:00","STOCK":104.41,"MARKET":266.04}
{"DT":"2001-08-20 15:15:00","STOCK":104.43,"MARKET":266.14}
{"DT":"2001-08-20 15:16:00","STOCK":104.41,"MARKET":266.08}
{"DT":"2001-08-20 15:17:00","STOCK":104.49,"MARKET":266.164}
{"DT":"2001-08-20 15:18:00","STOCK":104.49,"MARKET":266.11}
{"DT":"2001-08-20 15:19:00","STOCK":104.53,"MARKET":266.165}
{"DT":"2001-08-20 15:20:00","STOCK":104.54,"MARKET":266.1599}
{"DT":"2001-08-20 15:21:00","STOCK":104.52,"MARKET":266.1}
{"DT":"2001-08-20 15:22:00","STOCK":104.4532,"MARKET":265.98}
{"DT":"2001-08-20 15:23:00","STOCK":104.4828,"MARKET":266.07}
{"DT":"2001-08-20 15:24:00","STOCK":104.42,"MARKET":266.029}
{"DT":"2001-08-20 15:25:00","STOCK":104.39,"MARKET":265.9325}
{"DT":"2001-08-20 15:26:00","STOCK":104.45,"MARKET":266.05}
{"DT":"2001-08-20 15:27:00","STOCK":104.4299,"MARKET":266.085}
{"DT":"2001-08-20 15:28:00","STOCK":104.445,"MARKET":266.01}
{"DT":"2001-08-20 15:29:00","STOCK":104.46,"MARKET":266.02}
{"DT":"2001-08-20 15:30:00","STOCK":104.44,"MARKET":266}
{"DT":"2001-08-20 15:31:00","STOCK":104.43,"MARKET":266.07}
{"DT":"2001-08-20 15:32:00","STOCK":104.43,"MARKET":266.0662}
{"DT":"2001-08-20 15:33:00","STOCK":104.46,"MARKET":266.0638}
{"DT":"2001-08-20 15:34:00","STOCK":104.4234,"MARKET":265.96}
{"DT":"2001-08-20 15:35:00","STOCK":104.435,"MARKET":265.9352}
{"DT":"2001-08-20 15:36:00","STOCK":104.49,"MARKET":266.055}
{"DT":"2001-08-20 15:37:00","STOCK":104.55,"MARKET":266.21}
{"DT":"2001-08-20 15:38:00","STOCK":104.54,"MARKET":266.17}
{"DT":"2001-08-20 15:39:00","STOCK":104.5201,"MARKET":266.111}
{"DT":"2001-08-20 15:40:00","STOCK":104.57,"MARKET":266.185}
{"DT":"2001-08-20 15:41:00","STOCK":104.51,"MARKET":266.22}
{"DT":"2001-08-20 15:42:00","STOCK":104.455,"MARKET":266.15}
{"DT":"2001-08-20 15:43:00","STOCK":104.485,"MARKET":266.18}
{"DT":"2001-08-20 15:44:00","STOCK":104.495,"MARKET":266.23}
{"DT":"2001-08-20 15:45:00","STOCK":104.459,"MARKET":266.2618}
{"DT":"2001-08-20 15:46:00","STOCK":104.44,"MARKET":266.15}
{"DT":"2001-08-20 15:47:00","STOCK":104.46,"MARKET":266.12}
{"DT":"2001-08-20 15:48:00","STOCK":104.4,"MARKET":266.07}
{"DT":"2001-08-20 15:49:00","STOCK":104.37,"MARKET":265.995}
{"DT":"2001-08-20 15:50:00","STOCK":104.385,"MARKET":265.98}
{"DT":"2001-08-20 15:51:00","STOCK":104.34,"MARKET":265.885}
{"DT":"2001-08-20 15:52:00","STOCK":104.27,"MARKET":265.745}
{"DT":"2001-08-20 15:53:00","STOCK":104.4,"MARKET":265.8}
{"DT":"2001-08-20 15:54:00","STOCK":104.34,"MARKET":265.755}
{"DT":"2001-08-20 15:55:00","STOCK":104.3401,"MARKET":265.86}
{"DT":"2001-08-20 15:56:00","STOCK":104.39,"MARKET":265.955}
{"DT":"2001-08-20 15:57:00","STOCK":104.43,"MARKET":266}
{"DT":"2001-08-20 15:58:00","STOCK":104.37,"MARKET":266.05}
{"DT":"2001-08-20 15:59:00","STOCK":104.39,"MARKET":266.16}
{"DT":"2001-08-20 16:00:00","STOCK":104.57,"MARKET":266.42}
{"DT":"2001-08-24 09:30:00","STOCK":103.43,"MARKET":264.82}
{"DT":"2001-08-24 09:31:00","STOCK":103.4,"MARKET":264.83}
{"DT":"2001-08-24 09:32:00","STOCK":103.4273,"MARKET":264.865}
{"DT":"2001-08-24 09:33:00","STOCK":103.32,"MARKET":264.74}
{"DT":"2001-08-24 09:34:00","STOCK":103.11,"MARKET":264.63}
{"DT":"2001-08-24 09:35:00","STOCK":103.08,"MARKET":264.63}
{"DT":"2001-08-24 09:36:00","STOCK":103.135,"MARKET":264.74}
{"DT":"2001-08-24 09:37:00","STOCK":103.23,"MARKET":264.83}
{"DT":"2001-08-24 09:38:00","STOCK":103.16,"MARKET":264.78}
{"DT":"2001-08-24 09:39:00","STOCK":103.22,"MARKET":264.95}
{"DT":"2001-08-24 09:40:00","STOCK":103.07,"MARKET":264.8}
{"DT":"2001-08-24 09:41:00","STOCK":103.06,"MARKET":264.47}
{"DT":"2001-08-24 09:42:00","STOCK":103.18,"MARKET":264.62}
{"DT":"2001-08-24 09:43:00","STOCK":103.2099,"MARKET":264.622}
{"DT":"2001-08-24 09:44:00","STOCK":103.22,"MARKET":264.67}
{"DT":"2001-08-24 09:45:00","STOCK":103.24,"MARKET":264.68}
{"DT":"2001-08-24 09:46:00","STOCK":103.25,"MARKET":264.63}
{"DT":"2001-08-24 09:47:00","STOCK":103.013,"MARKET":264.4799}
{"DT":"2001-08-24 09:48:00","STOCK":103.05,"MARKET":264.34}
{"DT":"2001-08-24 09:49:00","STOCK":102.995,"MARKET":264.32}
{"DT":"2001-08-24 09:50:00","STOCK":102.87,"MARKET":264.2362}
{"DT":"2001-08-24 09:51:00","STOCK":103.02,"MARKET":264.12}
{"DT":"2001-08-24 09:52:00","STOCK":103.02,"MARKET":264.1975}
{"DT":"2001-08-24 09:53:00","STOCK":103.01,"MARKET":264.09}
{"DT":"2001-08-24 09:54:00","STOCK":103,"MARKET":264.06}
{"DT":"2001-08-24 09:55:00","STOCK":103.1359,"MARKET":264.22}
{"DT":"2001-08-24 09:56:00","STOCK":103.09,"MARKET":264.3}
{"DT":"2001-08-24 09:57:00","STOCK":103.1065,"MARKET":264.3796}
{"DT":"2001-08-24 09:58:00","STOCK":103.15,"MARKET":264.34}
{"DT":"2001-08-24 09:59:00","STOCK":103.16,"MARKET":264.49}
{"DT":"2001-08-24 10:00:00","STOCK":103.22,"MARKET":264.4}
{"DT":"2001-08-24 10:01:00","STOCK":103.16,"MARKET":264.16}
{"DT":"2001-08-24 10:02:00","STOCK":103.12,"MARKET":264.2}
{"DT":"2001-08-24 10:03:00","STOCK":103.02,"MARKET":264.11}
{"DT":"2001-08-24 10:04:00","STOCK":102.96,"MARKET":264.1401}
{"DT":"2001-08-24 10:05:00","STOCK":102.86,"MARKET":264.12}
{"DT":"2001-08-24 10:06:00","STOCK":102.77,"MARKET":263.91}
{"DT":"2001-08-24 10:07:00","STOCK":102.723,"MARKET":263.71}
{"DT":"2001-08-24 10:08:00","STOCK":102.72,"MARKET":263.65}
{"DT":"2001-08-24 10:09:00","STOCK":102.6901,"MARKET":263.74}
{"DT":"2001-08-24 10:10:00","STOCK":102.6825,"MARKET":263.8001}
{"DT":"2001-08-24 10:11:00","STOCK":102.7242,"MARKET":263.955}
{"DT":"2001-08-24 10:12:00","STOCK":102.78,"MARKET":263.885}
{"DT":"2001-08-24 10:13:00","STOCK":102.77,"MARKET":263.82}
{"DT":"2001-08-24 10:14:00","STOCK":102.77,"MARKET":263.75}
{"DT":"2001-08-24 10:15:00","STOCK":102.67,"MARKET":263.67}
{"DT":"2001-08-24 10:16:00","STOCK":102.6699,"MARKET":263.66}
{"DT":"2001-08-24 10:17:00","STOCK":102.72,"MARKET":263.84}
{"DT":"2001-08-24 10:18:00","STOCK":102.76,"MARKET":263.88}
{"DT":"2001-08-24 10:19:00","STOCK":102.85,"MARKET":264.01}
{"DT":"2001-08-24 10:20:00","STOCK":102.795,"MARKET":263.87}
{"DT":"2001-08-24 10:21:00","STOCK":102.84,"MARKET":264.0001}
{"DT":"2001-08-24 10:22:00","STOCK":102.866,"MARKET":264.12}
{"DT":"2001-08-24 10:23:00","STOCK":102.9099,"MARKET":264.18}
{"DT":"2001-08-24 10:24:00","STOCK":102.9568,"MARKET":264.1901}
{"DT":"2001-08-24 10:25:00","STOCK":102.9,"MARKET":264.12}
{"DT":"2001-08-24 10:26:00","STOCK":102.8956,"MARKET":264.24}
{"DT":"2001-08-24 10:27:00","STOCK":102.92,"MARKET":264.2132}
{"DT":"2001-08-24 10:28:00","STOCK":102.94,"MARKET":264.1}
{"DT":"2001-08-24 10:29:00","STOCK":102.91,"MARKET":264.015}
{"DT":"2001-08-24 10:30:00","STOCK":102.91,"MARKET":264.09}
{"DT":"2001-08-24 10:31:00","STOCK":102.84,"MARKET":264.045}
{"DT":"2001-08-24 10:32:00","STOCK":102.85,"MARKET":264.15}
{"DT":"2001-08-24 10:33:00","STOCK":102.95,"MARKET":264.29}
{"DT":"2001-08-24 10:34:00","STOCK":102.95,"MARKET":264.18}
{"DT":"2001-08-24 10:35:00","STOCK":103.075,"MARKET":264.25}
{"DT":"2001-08-24 10:36:00","STOCK":103.1,"MARKET":264.25}
{"DT":"2001-08-24 10:37:00","STOCK":103.09,"MARKET":264.18}
{"DT":"2001-08-24 10:38:00","STOCK":103.11,"MARKET":264.3}
{"DT":"2001-08-24 10:39:00","STOCK":103.02,"MARKET":264.24}
{"DT":"2001-08-24 10:40:00","STOCK":102.9409,"MARKET":264.11}
{"DT":"2001-08-24 10:41:00","STOCK":102.8099,"MARKET":264.01}
{"DT":"2001-08-24 10:42:00","STOCK":102.8637,"MARKET":264.04}
{"DT":"2001-08-24 10:43:00","STOCK":102.9367,"MARKET":264.1}
{"DT":"2001-08-24 10:44:00","STOCK":103.03,"MARKET":264.19}
{"DT":"2001-08-24 10:45:00","STOCK":102.9501,"MARKET":263.99}
{"DT":"2001-08-24 10:46:00","STOCK":103.0199,"MARKET":263.97}
{"DT":"2001-08-24 10:47:00","STOCK":103.05,"MARKET":263.91}
{"DT":"2001-08-24 10:48:00","STOCK":103.01,"MARKET":263.8}
{"DT":"2001-08-24 10:49:00","STOCK":103.11,"MARKET":263.8119}
{"DT":"2001-08-24 10:50:00","STOCK":103.11,"MARKET":263.87}
{"DT":"2001-08-24 10:51:00","STOCK":103.16,"MARKET":264.0565}
{"DT":"2001-08-24 10:52:00","STOCK":103.16,"MARKET":264.07}
{"DT":"2001-08-24 10:53:00","STOCK":103.1492,"MARKET":264.07}
{"DT":"2001-08-24 10:54:00","STOCK":103.12,"MARKET":263.96}
{"DT":"2001-08-24 10:55:00","STOCK":103.1041,"MARKET":263.97}
{"DT":"2001-08-24 10:56:00","STOCK":103.11,"MARKET":264.08}
{"DT":"2001-08-24 10:57:00","STOCK":103.1,"MARKET":263.97}
{"DT":"2001-08-24 10:58:00","STOCK":103.085,"MARKET":263.8747}
{"DT":"2001-08-24 10:59:00","STOCK":103.03,"MARKET":263.8001}
{"DT":"2001-08-24 11:00:00","STOCK":103.066,"MARKET":263.79}
{"DT":"2001-08-24 11:01:00","STOCK":103.04,"MARKET":263.85}
{"DT":"2001-08-24 11:02:00","STOCK":103.065,"MARKET":263.8362}
{"DT":"2001-08-24 11:03:00","STOCK":103.0968,"MARKET":263.8261}
{"DT":"2001-08-24 11:04:00","STOCK":103.11,"MARKET":263.7801}
{"DT":"2001-08-24 11:05:00","STOCK":103.12,"MARKET":263.8438}
{"DT":"2001-08-24 11:06:00","STOCK":103.11,"MARKET":263.86}
{"DT":"2001-08-24 11:07:00","STOCK":103.0799,"MARKET":263.79}
{"DT":"2001-08-24 11:08:00","STOCK":103.0891,"MARKET":263.83}
{"DT":"2001-08-24 11:09:00","STOCK":103.08,"MARKET":263.75}
{"DT":"2001-08-24 11:10:00","STOCK":103.14,"MARKET":263.8}
{"DT":"2001-08-24 11:11:00","STOCK":103.13,"MARKET":263.76}
{"DT":"2001-08-24 11:12:00","STOCK":103.14,"MARKET":263.8449}
{"DT":"2001-08-24 11:13:00","STOCK":103.18,"MARKET":263.93}
{"DT":"2001-08-24 11:14:00","STOCK":103.23,"MARKET":263.9}
{"DT":"2001-08-24 11:15:00","STOCK":103.27,"MARKET":263.88}
{"DT":"2001-08-24 11:16:00","STOCK":103.3368,"MARKET":264.0167}
{"DT":"2001-08-24 11:17:00","STOCK":103.2859,"MARKET":263.99}
{"DT":"2001-08-24 11:18:00","STOCK":103.2543,"MARKET":263.94}
{"DT":"2001-08-24 11:19:00","STOCK":103.3146,"MARKET":263.8799}
{"DT":"2001-08-24 11:20:00","STOCK":103.3282,"MARKET":263.95}
{"DT":"2001-08-24 11:21:00","STOCK":103.32,"MARKET":264.03}
{"DT":"2001-08-24 11:22:00","STOCK":103.3899,"MARKET":264.055}
{"DT":"2001-08-24 11:23:00","STOCK":103.35,"MARKET":263.99}
{"DT":"2001-08-24 11:24:00","STOCK":103.405,"MARKET":264.05}
{"DT":"2001-08-24 11:25:00","STOCK":103.4857,"MARKET":264.091}
{"DT":"2001-08-24 11:26:00","STOCK":103.4335,"MARKET":264.1}
{"DT":"2001-08-24 11:27:00","STOCK":103.44,"MARKET":264.09}
{"DT":"2001-08-24 11:28:00","STOCK":103.38,"MARKET":263.9936}
{"DT":"2001-08-24 11:29:00","STOCK":103.3701,"MARKET":263.98}
{"DT":"2001-08-24 11:30:00","STOCK":103.2908,"MARKET":263.94}
{"DT":"2001-08-24 11:31:00","STOCK":103.2899,"MARKET":263.89}
{"DT":"2001-08-24 11:32:00","STOCK":103.351,"MARKET":263.99}
{"DT":"2001-08-24 11:33:00","STOCK":103.3821,"MARKET":264.1}
{"DT":"2001-08-24 11:34:00","STOCK":103.395,"MARKET":264.07}
{"DT":"2001-08-24 11:35:00","STOCK":103.41,"MARKET":264}
{"DT":"2001-08-24 11:36:00","STOCK":103.4401,"MARKET":264.075}
{"DT":"2001-08-24 11:37:00","STOCK":103.4201,"MARKET":264.035}
{"DT":"2001-08-24 11:38:00","STOCK":103.39,"MARKET":263.98}
{"DT":"2001-08-24 11:39:00","STOCK":103.34,"MARKET":263.94}
{"DT":"2001-08-24 11:40:00","STOCK":103.29,"MARKET":263.8759}
{"DT":"2001-08-24 11:41:00","STOCK":103.0929,"MARKET":263.6}
{"DT":"2001-08-24 11:42:00","STOCK":103.0272,"MARKET":263.48}
{"DT":"2001-08-24 11:43:00","STOCK":103.0126,"MARKET":263.3253}
{"DT":"2001-08-24 11:44:00","STOCK":103.06,"MARKET":263.45}
{"DT":"2001-08-24 11:45:00","STOCK":103.0807,"MARKET":263.45}
{"DT":"2001-08-24 11:46:00","STOCK":102.9899,"MARKET":263.4593}
{"DT":"2001-08-24 11:47:00","STOCK":102.96,"MARKET":263.34}
{"DT":"2001-08-24 11:48:00","STOCK":103.085,"MARKET":263.536}
{"DT":"2001-08-24 11:49:00","STOCK":103.03,"MARKET":263.38}
{"DT":"2001-08-24 11:50:00","STOCK":103.03,"MARKET":263.421}
{"DT":"2001-08-24 11:51:00","STOCK":103.03,"MARKET":263.41}
{"DT":"2001-08-24 11:52:00","STOCK":102.9501,"MARKET":263.3174}
{"DT":"2001-08-24 11:53:00","STOCK":102.9556,"MARKET":263.26}
{"DT":"2001-08-24 11:54:00","STOCK":102.97,"MARKET":263.22}
{"DT":"2001-08-24 11:55:00","STOCK":102.88,"MARKET":263.1311}
{"DT":"2001-08-24 11:56:00","STOCK":102.84,"MARKET":263.0925}
{"DT":"2001-08-24 11:57:00","STOCK":102.915,"MARKET":263.11}
{"DT":"2001-08-24 11:58:00","STOCK":102.86,"MARKET":262.98}
{"DT":"2001-08-24 11:59:00","STOCK":102.7971,"MARKET":262.9}
{"DT":"2001-08-24 12:00:00","STOCK":102.745,"MARKET":262.88}
{"DT":"2001-08-24 12:01:00","STOCK":102.78,"MARKET":262.8901}
{"DT":"2001-08-24 12:02:00","STOCK":102.8068,"MARKET":262.9101}
{"DT":"2001-08-24 12:03:00","STOCK":102.705,"MARKET":262.82}
{"DT":"2001-08-24 12:04:00","STOCK":102.7567,"MARKET":262.91}
{"DT":"2001-08-24 12:05:00","STOCK":102.75,"MARKET":262.92}
{"DT":"2001-08-24 12:06:00","STOCK":102.8148,"MARKET":263.04}
{"DT":"2001-08-24 12:07:00","STOCK":102.786,"MARKET":263.07}
{"DT":"2001-08-24 12:08:00","STOCK":102.845,"MARKET":263.21}
{"DT":"2001-08-24 12:09:00","STOCK":102.77,"MARKET":263.15}
{"DT":"2001-08-24 12:10:00","STOCK":102.73,"MARKET":263.1301}
{"DT":"2001-08-24 12:11:00","STOCK":102.745,"MARKET":263.17}
{"DT":"2001-08-24 12:12:00","STOCK":102.727,"MARKET":263.135}
{"DT":"2001-08-24 12:13:00","STOCK":102.7201,"MARKET":263.0499}
{"DT":"2001-08-24 12:14:00","STOCK":102.75,"MARKET":263.0668}
{"DT":"2001-08-24 12:15:00","STOCK":102.7239,"MARKET":263.07}
{"DT":"2001-08-24 12:16:00","STOCK":102.71,"MARKET":263.01}
{"DT":"2001-08-24 12:17:00","STOCK":102.81,"MARKET":263.1099}
{"DT":"2001-08-24 12:18:00","STOCK":102.771,"MARKET":263.089}
{"DT":"2001-08-24 12:19:00","STOCK":102.76,"MARKET":263.06}
{"DT":"2001-08-24 12:20:00","STOCK":102.79,"MARKET":263.06}
{"DT":"2001-08-24 12:21:00","STOCK":102.775,"MARKET":263.13}
{"DT":"2001-08-24 12:22:00","STOCK":102.7499,"MARKET":263.0445}
{"DT":"2001-08-24 12:23:00","STOCK":102.72,"MARKET":263.03}
{"DT":"2001-08-24 12:24:00","STOCK":102.7199,"MARKET":262.9921}
{"DT":"2001-08-24 12:25:00","STOCK":102.7,"MARKET":262.94}
{"DT":"2001-08-24 12:26:00","STOCK":102.68,"MARKET":262.91}
{"DT":"2001-08-24 12:27:00","STOCK":102.698,"MARKET":262.92}
{"DT":"2001-08-24 12:28:00","STOCK":102.6445,"MARKET":262.7799}
{"DT":"2001-08-24 12:29:00","STOCK":102.6984,"MARKET":262.83}
{"DT":"2001-08-24 12:30:00","STOCK":102.71,"MARKET":262.876}
{"DT":"2001-08-24 12:31:00","STOCK":102.7,"MARKET":262.89}
{"DT":"2001-08-24 12:32:00","STOCK":102.67,"MARKET":262.92}
{"DT":"2001-08-24 12:33:00","STOCK":102.67,"MARKET":262.83}
{"DT":"2001-08-24 12:34:00","STOCK":102.66,"MARKET":262.83}
{"DT":"2001-08-24 12:35:00","STOCK":102.715,"MARKET":262.8299}
{"DT":"2001-08-24 12:36:00","STOCK":102.73,"MARKET":262.77}
{"DT":"2001-08-24 12:37:00","STOCK":102.7502,"MARKET":262.9599}
{"DT":"2001-08-24 12:38:00","STOCK":102.7,"MARKET":262.93}
{"DT":"2001-08-24 12:39:00","STOCK":102.705,"MARKET":262.9989}
{"DT":"2001-08-24 12:40:00","STOCK":102.68,"MARKET":262.8635}
{"DT":"2001-08-24 12:41:00","STOCK":102.67,"MARKET":262.8312}
{"DT":"2001-08-24 12:42:00","STOCK":102.715,"MARKET":262.98}
{"DT":"2001-08-24 12:43:00","STOCK":102.71,"MARKET":262.94}
{"DT":"2001-08-24 12:44:00","STOCK":102.75,"MARKET":262.98}
{"DT":"2001-08-24 12:45:00","STOCK":102.77,"MARKET":263.04}
{"DT":"2001-08-24 12:46:00","STOCK":102.7717,"MARKET":263.02}
{"DT":"2001-08-24 12:47:00","STOCK":102.77,"MARKET":263}
{"DT":"2001-08-24 12:48:00","STOCK":102.785,"MARKET":263.03}
{"DT":"2001-08-24 12:49:00","STOCK":102.79,"MARKET":263.0156}
{"DT":"2001-08-24 12:50:00","STOCK":102.83,"MARKET":263.14}
{"DT":"2001-08-24 12:51:00","STOCK":102.82,"MARKET":263.07}
{"DT":"2001-08-24 12:52:00","STOCK":102.85,"MARKET":263.12}
{"DT":"2001-08-24 12:53:00","STOCK":102.85,"MARKET":263.1301}
{"DT":"2001-08-24 12:54:00","STOCK":102.8882,"MARKET":263.1663}
{"DT":"2001-08-24 12:55:00","STOCK":102.88,"MARKET":263.1}
{"DT":"2001-08-24 12:56:00","STOCK":102.8053,"MARKET":262.9701}
{"DT":"2001-08-24 12:57:00","STOCK":102.8333,"MARKET":262.99}
{"DT":"2001-08-24 12:58:00","STOCK":102.825,"MARKET":262.96}
{"DT":"2001-08-24 12:59:00","STOCK":102.85,"MARKET":263}
{"DT":"2001-08-24 13:00:00","STOCK":102.79,"MARKET":262.95}
{"DT":"2001-08-24 13:01:00","STOCK":102.6369,"MARKET":262.61}
{"DT":"2001-08-24 13:02:00","STOCK":102.66,"MARKET":262.5579}
{"DT":"2001-08-24 13:03:00","STOCK":102.65,"MARKET":262.47}
{"DT":"2001-08-24 13:04:00","STOCK":102.63,"MARKET":262.36}
{"DT":"2001-08-24 13:05:00","STOCK":102.64,"MARKET":262.4}
{"DT":"2001-08-24 13:06:00","STOCK":102.6,"MARKET":262.32}
{"DT":"2001-08-24 13:07:00","STOCK":102.611,"MARKET":262.3101}
{"DT":"2001-08-24 13:08:00","STOCK":102.595,"MARKET":262.26}
{"DT":"2001-08-24 13:09:00","STOCK":102.58,"MARKET":262.23}
{"DT":"2001-08-24 13:10:00","STOCK":102.58,"MARKET":262.18}
{"DT":"2001-08-24 13:11:00","STOCK":102.53,"MARKET":262.04}
{"DT":"2001-08-24 13:12:00","STOCK":102.48,"MARKET":262.01}
{"DT":"2001-08-24 13:13:00","STOCK":102.537,"MARKET":262.15}
{"DT":"2001-08-24 13:14:00","STOCK":102.4769,"MARKET":261.9731}
{"DT":"2001-08-24 13:15:00","STOCK":102.4646,"MARKET":262.03}
{"DT":"2001-08-24 13:16:00","STOCK":102.51,"MARKET":262.0735}
{"DT":"2001-08-24 13:17:00","STOCK":102.48,"MARKET":262.0178}
{"DT":"2001-08-24 13:18:00","STOCK":102.4415,"MARKET":261.915}
{"DT":"2001-08-24 13:19:00","STOCK":102.391,"MARKET":261.83}
{"DT":"2001-08-24 13:20:00","STOCK":102.39,"MARKET":261.75}
{"DT":"2001-08-24 13:21:00","STOCK":102.425,"MARKET":261.92}
{"DT":"2001-08-24 13:22:00","STOCK":102.48,"MARKET":262.13}
{"DT":"2001-08-24 13:23:00","STOCK":102.56,"MARKET":262.24}
{"DT":"2001-08-24 13:24:00","STOCK":102.48,"MARKET":262.1899}
{"DT":"2001-08-24 13:25:00","STOCK":102.44,"MARKET":262.05}
{"DT":"2001-08-24 13:26:00","STOCK":102.47,"MARKET":262.25}
{"DT":"2001-08-24 13:27:00","STOCK":102.43,"MARKET":262.1085}
{"DT":"2001-08-24 13:28:00","STOCK":102.46,"MARKET":262.175}
{"DT":"2001-08-24 13:29:00","STOCK":102.5,"MARKET":262.1701}
{"DT":"2001-08-24 13:30:00","STOCK":102.55,"MARKET":262.2}
{"DT":"2001-08-24 13:31:00","STOCK":102.5,"MARKET":262.16}
{"DT":"2001-08-24 13:32:00","STOCK":102.55,"MARKET":262.24}
{"DT":"2001-08-24 13:33:00","STOCK":102.58,"MARKET":262.27}
{"DT":"2001-08-24 13:34:00","STOCK":102.54,"MARKET":262.17}
{"DT":"2001-08-24 13:35:00","STOCK":102.5633,"MARKET":262.3101}
{"DT":"2001-08-24 13:36:00","STOCK":102.6,"MARKET":262.365}
{"DT":"2001-08-24 13:37:00","STOCK":102.597,"MARKET":262.38}
{"DT":"2001-08-24 13:38:00","STOCK":102.598,"MARKET":262.3751}
{"DT":"2001-08-24 13:39:00","STOCK":102.59,"MARKET":262.3901}
{"DT":"2001-08-24 13:40:00","STOCK":102.5761,"MARKET":262.3799}
{"DT":"2001-08-24 13:41:00","STOCK":102.62,"MARKET":262.445}
{"DT":"2001-08-24 13:42:00","STOCK":102.5435,"MARKET":262.292}
{"DT":"2001-08-24 13:43:00","STOCK":102.5628,"MARKET":262.29}
{"DT":"2001-08-24 13:44:00","STOCK":102.52,"MARKET":262.23}
{"DT":"2001-08-24 13:45:00","STOCK":102.47,"MARKET":262.17}
{"DT":"2001-08-24 13:46:00","STOCK":102.535,"MARKET":262.25}
{"DT":"2001-08-24 13:47:00","STOCK":102.5769,"MARKET":262.32}
{"DT":"2001-08-24 13:48:00","STOCK":102.58,"MARKET":262.31}
{"DT":"2001-08-24 13:49:00","STOCK":102.58,"MARKET":262.36}
{"DT":"2001-08-24 13:50:00","STOCK":102.61,"MARKET":262.445}
{"DT":"2001-08-24 13:51:00","STOCK":102.66,"MARKET":262.57}
{"DT":"2001-08-24 13:52:00","STOCK":102.64,"MARKET":262.5}
{"DT":"2001-08-24 13:53:00","STOCK":102.69,"MARKET":262.4902}
{"DT":"2001-08-24 13:54:00","STOCK":102.67,"MARKET":262.45}
{"DT":"2001-08-24 13:55:00","STOCK":102.67,"MARKET":262.46}
{"DT":"2001-08-24 13:56:00","STOCK":102.735,"MARKET":262.58}
{"DT":"2001-08-24 13:57:00","STOCK":102.715,"MARKET":262.54}
{"DT":"2001-08-24 13:58:00","STOCK":102.67,"MARKET":262.481}
{"DT":"2001-08-24 13:59:00","STOCK":102.7,"MARKET":262.58}
{"DT":"2001-08-24 14:00:00","STOCK":102.6361,"MARKET":262.51}
{"DT":"2001-08-24 14:01:00","STOCK":102.5999,"MARKET":262.47}
{"DT":"2001-08-24 14:02:00","STOCK":102.6034,"MARKET":262.4199}
{"DT":"2001-08-24 14:03:00","STOCK":102.5201,"MARKET":262.2899}
{"DT":"2001-08-24 14:04:00","STOCK":102.4815,"MARKET":262.2225}
{"DT":"2001-08-24 14:05:00","STOCK":102.4815,"MARKET":262.265}
{"DT":"2001-08-24 14:06:00","STOCK":102.57,"MARKET":262.46}
{"DT":"2001-08-24 14:07:00","STOCK":102.5676,"MARKET":262.4239}
{"DT":"2001-08-24 14:08:00","STOCK":102.4722,"MARKET":262.29}
{"DT":"2001-08-24 14:09:00","STOCK":102.485,"MARKET":262.295}
{"DT":"2001-08-24 14:10:00","STOCK":102.49,"MARKET":262.21}
{"DT":"2001-08-24 14:11:00","STOCK":102.47,"MARKET":262.22}
{"DT":"2001-08-24 14:12:00","STOCK":102.496,"MARKET":262.28}
{"DT":"2001-08-24 14:13:00","STOCK":102.47,"MARKET":262.22}
{"DT":"2001-08-24 14:14:00","STOCK":102.4825,"MARKET":262.2}
{"DT":"2001-08-24 14:15:00","STOCK":102.415,"MARKET":262.1199}
{"DT":"2001-08-24 14:16:00","STOCK":102.5,"MARKET":262.28}
{"DT":"2001-08-24 14:17:00","STOCK":102.545,"MARKET":262.41}
{"DT":"2001-08-24 14:18:00","STOCK":102.554,"MARKET":262.3853}
{"DT":"2001-08-24 14:19:00","STOCK":102.5,"MARKET":262.26}
{"DT":"2001-08-24 14:20:00","STOCK":102.52,"MARKET":262.27}
{"DT":"2001-08-24 14:21:00","STOCK":102.53,"MARKET":262.31}
{"DT":"2001-08-24 14:22:00","STOCK":102.51,"MARKET":262.195}
{"DT":"2001-08-24 14:23:00","STOCK":102.475,"MARKET":262.14}
{"DT":"2001-08-24 14:24:00","STOCK":102.4135,"MARKET":261.9869}
{"DT":"2001-08-24 14:25:00","STOCK":102.42,"MARKET":261.91}
{"DT":"2001-08-24 14:26:00","STOCK":102.42,"MARKET":261.96}
{"DT":"2001-08-24 14:27:00","STOCK":102.45,"MARKET":262.01}
{"DT":"2001-08-24 14:28:00","STOCK":102.39,"MARKET":261.9276}
{"DT":"2001-08-24 14:29:00","STOCK":102.39,"MARKET":261.96}
{"DT":"2001-08-24 14:30:00","STOCK":102.35,"MARKET":261.85}
{"DT":"2001-08-24 14:31:00","STOCK":102.41,"MARKET":261.93}
{"DT":"2001-08-24 14:32:00","STOCK":102.3999,"MARKET":261.87}
{"DT":"2001-08-24 14:33:00","STOCK":102.42,"MARKET":261.98}
{"DT":"2001-08-24 14:34:00","STOCK":102.46,"MARKET":262}
{"DT":"2001-08-24 14:35:00","STOCK":102.4481,"MARKET":261.9599}
{"DT":"2001-08-24 14:36:00","STOCK":102.4385,"MARKET":261.95}
{"DT":"2001-08-24 14:37:00","STOCK":102.4347,"MARKET":261.98}
{"DT":"2001-08-24 14:38:00","STOCK":102.3532,"MARKET":261.8403}
{"DT":"2001-08-24 14:39:00","STOCK":102.35,"MARKET":261.71}
{"DT":"2001-08-24 14:40:00","STOCK":102.3501,"MARKET":261.74}
{"DT":"2001-08-24 14:41:00","STOCK":102.44,"MARKET":261.92}
{"DT":"2001-08-24 14:42:00","STOCK":102.38,"MARKET":261.77}
{"DT":"2001-08-24 14:43:00","STOCK":102.41,"MARKET":261.78}
{"DT":"2001-08-24 14:44:00","STOCK":102.3721,"MARKET":261.6685}
{"DT":"2001-08-24 14:45:00","STOCK":102.297,"MARKET":261.48}
{"DT":"2001-08-24 14:46:00","STOCK":102.38,"MARKET":261.6}
{"DT":"2001-08-24 14:47:00","STOCK":102.366,"MARKET":261.57}
{"DT":"2001-08-24 14:48:00","STOCK":102.3017,"MARKET":261.39}
{"DT":"2001-08-24 14:49:00","STOCK":102.32,"MARKET":261.28}
{"DT":"2001-08-24 14:50:00","STOCK":102.35,"MARKET":261.33}
{"DT":"2001-08-24 14:51:00","STOCK":102.45,"MARKET":261.55}
{"DT":"2001-08-24 14:52:00","STOCK":102.3824,"MARKET":261.4167}
{"DT":"2001-08-24 14:53:00","STOCK":102.3499,"MARKET":261.34}
{"DT":"2001-08-24 14:54:00","STOCK":102.34,"MARKET":261.28}
{"DT":"2001-08-24 14:55:00","STOCK":102.38,"MARKET":261.48}
{"DT":"2001-08-24 14:56:00","STOCK":102.42,"MARKET":261.58}
{"DT":"2001-08-24 14:57:00","STOCK":102.3645,"MARKET":261.49}
{"DT":"2001-08-24 14:58:00","STOCK":102.42,"MARKET":261.65}
{"DT":"2001-08-24 14:59:00","STOCK":102.39,"MARKET":261.69}
{"DT":"2001-08-24 15:00:00","STOCK":102.37,"MARKET":261.7}
{"DT":"2001-08-24 15:01:00","STOCK":102.415,"MARKET":261.73}
{"DT":"2001-08-24 15:02:00","STOCK":102.395,"MARKET":261.68}
{"DT":"2001-08-24 15:03:00","STOCK":102.29,"MARKET":261.44}
{"DT":"2001-08-24 15:04:00","STOCK":102.37,"MARKET":261.63}
{"DT":"2001-08-24 15:05:00","STOCK":102.27,"MARKET":261.375}
{"DT":"2001-08-24 15:06:00","STOCK":102.2828,"MARKET":261.41}
{"DT":"2001-08-24 15:07:00","STOCK":102.2299,"MARKET":261.23}
{"DT":"2001-08-24 15:08:00","STOCK":102.2272,"MARKET":261.24}
{"DT":"2001-08-24 15:09:00","STOCK":102.2098,"MARKET":261.3026}
{"DT":"2001-08-24 15:10:00","STOCK":102.1917,"MARKET":261.2}
{"DT":"2001-08-24 15:11:00","STOCK":102.15,"MARKET":261.145}
{"DT":"2001-08-24 15:12:00","STOCK":102.24,"MARKET":261.41}
{"DT":"2001-08-24 15:13:00","STOCK":102.26,"MARKET":261.46}
{"DT":"2001-08-24 15:14:00","STOCK":102.2628,"MARKET":261.425}
{"DT":"2001-08-24 15:15:00","STOCK":102.22,"MARKET":261.38}
{"DT":"2001-08-24 15:16:00","STOCK":102.27,"MARKET":261.47}
{"DT":"2001-08-24 15:17:00","STOCK":102.32,"MARKET":261.5401}
{"DT":"2001-08-24 15:18:00","STOCK":102.3299,"MARKET":261.6399}
{"DT":"2001-08-24 15:19:00","STOCK":102.31,"MARKET":261.5872}
{"DT":"2001-08-24 15:20:00","STOCK":102.3,"MARKET":261.5701}
{"DT":"2001-08-24 15:21:00","STOCK":102.36,"MARKET":261.68}
{"DT":"2001-08-24 15:22:00","STOCK":102.4533,"MARKET":261.775}
{"DT":"2001-08-24 15:23:00","STOCK":102.409,"MARKET":261.835}
{"DT":"2001-08-24 15:24:00","STOCK":102.42,"MARKET":261.8799}
{"DT":"2001-08-24 15:25:00","STOCK":102.425,"MARKET":261.955}
{"DT":"2001-08-24 15:26:00","STOCK":102.3755,"MARKET":261.8954}
{"DT":"2001-08-24 15:27:00","STOCK":102.37,"MARKET":261.9049}
{"DT":"2001-08-24 15:28:00","STOCK":102.37,"MARKET":261.8811}
{"DT":"2001-08-24 15:29:00","STOCK":102.3901,"MARKET":261.99}
{"DT":"2001-08-24 15:30:00","STOCK":102.4,"MARKET":261.97}
{"DT":"2001-08-24 15:31:00","STOCK":102.34,"MARKET":261.85}
{"DT":"2001-08-24 15:32:00","STOCK":102.3357,"MARKET":261.74}
{"DT":"2001-08-24 15:33:00","STOCK":102.31,"MARKET":261.73}
{"DT":"2001-08-24 15:34:00","STOCK":102.32,"MARKET":261.61}
{"DT":"2001-08-24 15:35:00","STOCK":102.26,"MARKET":261.47}
{"DT":"2001-08-24 15:36:00","STOCK":102.32,"MARKET":261.55}
{"DT":"2001-08-24 15:37:00","STOCK":102.209,"MARKET":261.2}
{"DT":"2001-08-24 15:38:00","STOCK":102.2,"MARKET":261.3}
{"DT":"2001-08-24 15:39:00","STOCK":102.2669,"MARKET":261.49}
{"DT":"2001-08-24 15:40:00","STOCK":102.6,"MARKET":262.49}
{"DT":"2001-08-24 15:41:00","STOCK":102.63,"MARKET":262.4}
{"DT":"2001-08-24 15:42:00","STOCK":102.735,"MARKET":262.65}
{"DT":"2001-08-24 15:43:00","STOCK":102.67,"MARKET":262.43}
{"DT":"2001-08-24 15:44:00","STOCK":102.63,"MARKET":262.227}
{"DT":"2001-08-24 15:45:00","STOCK":102.5101,"MARKET":262}
{"DT":"2001-08-24 15:46:00","STOCK":102.43,"MARKET":261.7499}
{"DT":"2001-08-24 15:47:00","STOCK":102.48,"MARKET":261.83}
{"DT":"2001-08-24 15:48:00","STOCK":102.4501,"MARKET":261.7864}
{"DT":"2001-08-24 15:49:00","STOCK":102.52,"MARKET":261.89}
{"DT":"2001-08-24 15:50:00","STOCK":102.45,"MARKET":261.77}
{"DT":"2001-08-24 15:51:00","STOCK":102.4299,"MARKET":261.81}
{"DT":"2001-08-24 15:52:00","STOCK":102.449,"MARKET":261.86}
{"DT":"2001-08-24 15:53:00","STOCK":102.31,"MARKET":261.535}
{"DT":"2001-08-24 15:54:00","STOCK":102.34,"MARKET":261.72}
{"DT":"2001-08-24 15:55:00","STOCK":102.31,"MARKET":261.57}
{"DT":"2001-08-24 15:56:00","STOCK":102.37,"MARKET":261.68}
{"DT":"2001-08-24 15:57:00","STOCK":102.43,"MARKET":261.701}
{"DT":"2001-08-24 15:58:00","STOCK":102.49,"MARKET":261.878}
{"DT":"2001-08-24 15:59:00","STOCK":102.55,"MARKET":261.97}
{"DT":"2001-08-24 16:00:00","STOCK":102.94,"MARKET":262.93}
{"DT":"2001-08-25 09:30:00","STOCK":103.18,"MARKET":264.01}
{"DT":"2001-08-25 09:31:00","STOCK":103.49,"MARKET":264.04}
{"DT":"2001-08-25 09:32:00","STOCK":103.29,"MARKET":264.03}
{"DT":"2001-08-25 09:33:00","STOCK":103.21,"MARKET":263.96}
{"DT":"2001-08-25 09:34:00","STOCK":103.37,"MARKET":264.08}
{"DT":"2001-08-25 09:35:00","STOCK":103.42,"MARKET":264.22}
{"DT":"2001-08-25 09:36:00","STOCK":103.461,"MARKET":264.4475}
{"DT":"2001-08-25 09:37:00","STOCK":103.3,"MARKET":264.34}
{"DT":"2001-08-25 09:38:00","STOCK":103.295,"MARKET":264.23}
{"DT":"2001-08-25 09:39:00","STOCK":103.13,"MARKET":264.19}
{"DT":"2001-08-25 09:40:00","STOCK":103.2,"MARKET":264.25}
{"DT":"2001-08-25 09:41:00","STOCK":103.1823,"MARKET":264.28}
{"DT":"2001-08-25 09:42:00","STOCK":103.27,"MARKET":264.22}
{"DT":"2001-08-25 09:43:00","STOCK":103.225,"MARKET":264.16}
{"DT":"2001-08-25 09:44:00","STOCK":103.23,"MARKET":264.21}
{"DT":"2001-08-25 09:45:00","STOCK":103.09,"MARKET":264.06}
{"DT":"2001-08-25 09:46:00","STOCK":103.12,"MARKET":264.29}
{"DT":"2001-08-25 09:47:00","STOCK":103.05,"MARKET":264.2}
{"DT":"2001-08-25 09:48:00","STOCK":103.185,"MARKET":264.41}
{"DT":"2001-08-25 09:49:00","STOCK":103.33,"MARKET":264.57}
{"DT":"2001-08-25 09:50:00","STOCK":103.32,"MARKET":264.55}
{"DT":"2001-08-25 09:51:00","STOCK":103.36,"MARKET":264.61}
{"DT":"2001-08-25 09:52:00","STOCK":103.31,"MARKET":264.49}
{"DT":"2001-08-25 09:53:00","STOCK":103.2599,"MARKET":264.45}
{"DT":"2001-08-25 09:54:00","STOCK":103.28,"MARKET":264.44}
{"DT":"2001-08-25 09:55:00","STOCK":103.2898,"MARKET":264.4875}
{"DT":"2001-08-25 09:56:00","STOCK":103.2778,"MARKET":264.62}
{"DT":"2001-08-25 09:57:00","STOCK":103.2775,"MARKET":264.58}
{"DT":"2001-08-25 09:58:00","STOCK":103.23,"MARKET":264.52}
{"DT":"2001-08-25 09:59:00","STOCK":103.255,"MARKET":264.4756}
{"DT":"2001-08-25 10:00:00","STOCK":103.225,"MARKET":264.47}
{"DT":"2001-08-25 10:01:00","STOCK":103.05,"MARKET":264.26}
{"DT":"2001-08-25 10:02:00","STOCK":103.13,"MARKET":264.3901}
{"DT":"2001-08-25 10:03:00","STOCK":103.1801,"MARKET":264.4931}
{"DT":"2001-08-25 10:04:00","STOCK":103.2516,"MARKET":264.5454}
{"DT":"2001-08-25 10:05:00","STOCK":103.37,"MARKET":264.69}
{"DT":"2001-08-25 10:06:00","STOCK":103.41,"MARKET":264.52}
{"DT":"2001-08-25 10:07:00","STOCK":103.2818,"MARKET":264.48}
{"DT":"2001-08-25 10:08:00","STOCK":103.2,"MARKET":264.36}
{"DT":"2001-08-25 10:09:00","STOCK":103.29,"MARKET":264.37}
{"DT":"2001-08-25 10:10:00","STOCK":103.317,"MARKET":264.39}
{"DT":"2001-08-25 10:11:00","STOCK":103.37,"MARKET":264.475}
{"DT":"2001-08-25 10:12:00","STOCK":103.37,"MARKET":264.32}
{"DT":"2001-08-25 10:13:00","STOCK":103.44,"MARKET":264.31}
{"DT":"2001-08-25 10:14:00","STOCK":103.4072,"MARKET":264.28}
{"DT":"2001-08-25 10:15:00","STOCK":103.47,"MARKET":264.28}
{"DT":"2001-08-25 10:16:00","STOCK":103.44,"MARKET":264.33}
{"DT":"2001-08-25 10:17:00","STOCK":103.39,"MARKET":264.22}
{"DT":"2001-08-25 10:18:00","STOCK":103.37,"MARKET":264.215}
{"DT":"2001-08-25 10:19:00","STOCK":103.2267,"MARKET":263.93}
{"DT":"2001-08-25 10:20:00","STOCK":103.21,"MARKET":263.8867}
{"DT":"2001-08-25 10:21:00","STOCK":103.24,"MARKET":263.99}
{"DT":"2001-08-25 10:22:00","STOCK":103.2101,"MARKET":263.94}
{"DT":"2001-08-25 10:23:00","STOCK":103.18,"MARKET":263.73}
{"DT":"2001-08-25 10:24:00","STOCK":103.19,"MARKET":263.75}
{"DT":"2001-08-25 10:25:00","STOCK":103.2399,"MARKET":263.76}
{"DT":"2001-08-25 10:26:00","STOCK":103.17,"MARKET":263.75}
{"DT":"2001-08-25 10:27:00","STOCK":103.1501,"MARKET":263.65}
{"DT":"2001-08-25 10:28:00","STOCK":103.1249,"MARKET":263.6899}
{"DT":"2001-08-25 10:29:00","STOCK":103.05,"MARKET":263.58}
{"DT":"2001-08-25 10:30:00","STOCK":103.04,"MARKET":263.545}
{"DT":"2001-08-25 10:31:00","STOCK":102.959,"MARKET":263.3991}
{"DT":"2001-08-25 10:32:00","STOCK":103,"MARKET":263.3731}
{"DT":"2001-08-25 10:33:00","STOCK":103.06,"MARKET":263.58}
{"DT":"2001-08-25 10:34:00","STOCK":103.061,"MARKET":263.6935}
{"DT":"2001-08-25 10:35:00","STOCK":103.03,"MARKET":263.5523}
{"DT":"2001-08-25 10:36:00","STOCK":103.01,"MARKET":263.6}
{"DT":"2001-08-25 10:37:00","STOCK":102.9535,"MARKET":263.54}
{"DT":"2001-08-25 10:38:00","STOCK":102.93,"MARKET":263.55}
{"DT":"2001-08-25 10:39:00","STOCK":102.975,"MARKET":263.57}
{"DT":"2001-08-25 10:40:00","STOCK":102.92,"MARKET":263.39}
{"DT":"2001-08-25 10:41:00","STOCK":102.9308,"MARKET":263.2269}
{"DT":"2001-08-25 10:42:00","STOCK":103.02,"MARKET":263.3175}
{"DT":"2001-08-25 10:43:00","STOCK":103.04,"MARKET":263.2555}
{"DT":"2001-08-25 10:44:00","STOCK":103.025,"MARKET":263.18}
{"DT":"2001-08-25 10:45:00","STOCK":103.0161,"MARKET":263.04}
{"DT":"2001-08-25 10:46:00","STOCK":103.06,"MARKET":263.0999}
{"DT":"2001-08-25 10:47:00","STOCK":103.07,"MARKET":263.09}
{"DT":"2001-08-25 10:48:00","STOCK":103.06,"MARKET":263.01}
{"DT":"2001-08-25 10:49:00","STOCK":103.09,"MARKET":263.14}
{"DT":"2001-08-25 10:50:00","STOCK":103.01,"MARKET":262.98}
{"DT":"2001-08-25 10:51:00","STOCK":102.9699,"MARKET":262.9598}
{"DT":"2001-08-25 10:52:00","STOCK":102.901,"MARKET":262.83}
{"DT":"2001-08-25 10:53:00","STOCK":102.77,"MARKET":262.73}
{"DT":"2001-08-25 10:54:00","STOCK":102.77,"MARKET":262.78}
{"DT":"2001-08-25 10:55:00","STOCK":102.78,"MARKET":262.895}
{"DT":"2001-08-25 10:56:00","STOCK":102.75,"MARKET":262.88}
{"DT":"2001-08-25 10:57:00","STOCK":102.7401,"MARKET":262.8277}
{"DT":"2001-08-25 10:58:00","STOCK":102.72,"MARKET":262.7}
{"DT":"2001-08-25 10:59:00","STOCK":102.75,"MARKET":262.88}
{"DT":"2001-08-25 11:00:00","STOCK":102.755,"MARKET":262.86}
{"DT":"2001-08-25 11:01:00","STOCK":102.78,"MARKET":262.85}
{"DT":"2001-08-25 11:02:00","STOCK":102.745,"MARKET":262.78}
{"DT":"2001-08-25 11:03:00","STOCK":102.66,"MARKET":262.7}
{"DT":"2001-08-25 11:04:00","STOCK":102.785,"MARKET":262.81}
{"DT":"2001-08-25 11:05:00","STOCK":102.89,"MARKET":263.04}
{"DT":"2001-08-25 11:06:00","STOCK":102.92,"MARKET":263.07}
{"DT":"2001-08-25 11:07:00","STOCK":102.8767,"MARKET":263.03}
{"DT":"2001-08-25 11:08:00","STOCK":102.87,"MARKET":263.06}
{"DT":"2001-08-25 11:09:00","STOCK":102.85,"MARKET":262.98}
{"DT":"2001-08-25 11:10:00","STOCK":102.8556,"MARKET":262.9744}
{"DT":"2001-08-25 11:11:00","STOCK":102.935,"MARKET":263.09}
{"DT":"2001-08-25 11:12:00","STOCK":103.01,"MARKET":263.23}
{"DT":"2001-08-25 11:13:00","STOCK":102.97,"MARKET":263.18}
{"DT":"2001-08-25 11:14:00","STOCK":102.87,"MARKET":263.0575}
{"DT":"2001-08-25 11:15:00","STOCK":102.9,"MARKET":263.07}
{"DT":"2001-08-25 11:16:00","STOCK":102.96,"MARKET":263.13}
{"DT":"2001-08-25 11:17:00","STOCK":102.91,"MARKET":262.93}
{"DT":"2001-08-25 11:18:00","STOCK":102.81,"MARKET":262.73}
{"DT":"2001-08-25 11:19:00","STOCK":102.71,"MARKET":262.53}
{"DT":"2001-08-25 11:20:00","STOCK":102.77,"MARKET":262.59}
{"DT":"2001-08-25 11:21:00","STOCK":102.71,"MARKET":262.48}
{"DT":"2001-08-25 11:22:00","STOCK":102.69,"MARKET":262.5}
{"DT":"2001-08-25 11:23:00","STOCK":102.65,"MARKET":262.42}
{"DT":"2001-08-25 11:24:00","STOCK":102.63,"MARKET":262.37}
{"DT":"2001-08-25 11:25:00","STOCK":102.5966,"MARKET":262.27}
{"DT":"2001-08-25 11:26:00","STOCK":102.61,"MARKET":262.26}
{"DT":"2001-08-25 11:27:00","STOCK":102.56,"MARKET":262.11}
{"DT":"2001-08-25 11:28:00","STOCK":102.56,"MARKET":262.2001}
{"DT":"2001-08-25 11:29:00","STOCK":102.63,"MARKET":262.31}
{"DT":"2001-08-25 11:30:00","STOCK":102.69,"MARKET":262.41}
{"DT":"2001-08-25 11:31:00","STOCK":102.63,"MARKET":262.3467}
{"DT":"2001-08-25 11:32:00","STOCK":102.5899,"MARKET":262.3}
{"DT":"2001-08-25 11:33:00","STOCK":102.59,"MARKET":262.3275}
{"DT":"2001-08-25 11:34:00","STOCK":102.6299,"MARKET":262.4399}
{"DT":"2001-08-25 11:35:00","STOCK":102.65,"MARKET":262.53}
{"DT":"2001-08-25 11:36:00","STOCK":102.67,"MARKET":262.51}
{"DT":"2001-08-25 11:37:00","STOCK":102.61,"MARKET":262.4153}
{"DT":"2001-08-25 11:38:00","STOCK":102.57,"MARKET":262.34}
{"DT":"2001-08-25 11:39:00","STOCK":102.5561,"MARKET":262.33}
{"DT":"2001-08-25 11:40:00","STOCK":102.58,"MARKET":262.4286}
{"DT":"2001-08-25 11:41:00","STOCK":102.53,"MARKET":262.32}
{"DT":"2001-08-25 11:42:00","STOCK":102.5501,"MARKET":262.31}
{"DT":"2001-08-25 11:43:00","STOCK":102.4947,"MARKET":262.13}
{"DT":"2001-08-25 11:44:00","STOCK":102.5399,"MARKET":262.18}
{"DT":"2001-08-25 11:45:00","STOCK":102.5,"MARKET":262.11}
{"DT":"2001-08-25 11:46:00","STOCK":102.53,"MARKET":262.0275}
{"DT":"2001-08-25 11:47:00","STOCK":102.41,"MARKET":261.75}
{"DT":"2001-08-25 11:48:00","STOCK":102.4,"MARKET":261.76}
{"DT":"2001-08-25 11:49:00","STOCK":102.35,"MARKET":261.7125}
{"DT":"2001-08-25 11:50:00","STOCK":102.2899,"MARKET":261.56}
{"DT":"2001-08-25 11:51:00","STOCK":102.31,"MARKET":261.61}
{"DT":"2001-08-25 11:52:00","STOCK":102.34,"MARKET":261.69}
{"DT":"2001-08-25 11:53:00","STOCK":102.3,"MARKET":261.53}
{"DT":"2001-08-25 11:54:00","STOCK":102.24,"MARKET":261.36}
{"DT":"2001-08-25 11:55:00","STOCK":102.18,"MARKET":261.28}
{"DT":"2001-08-25 11:56:00","STOCK":102.15,"MARKET":261.1798}
{"DT":"2001-08-25 11:57:00","STOCK":102.24,"MARKET":261.351}
{"DT":"2001-08-25 11:58:00","STOCK":102.17,"MARKET":261.1801}
{"DT":"2001-08-25 11:59:00","STOCK":102.14,"MARKET":261.14}
{"DT":"2001-08-25 12:00:00","STOCK":102.14,"MARKET":261.28}
{"DT":"2001-08-25 12:01:00","STOCK":102.16,"MARKET":261.34}
{"DT":"2001-08-25 12:02:00","STOCK":102.115,"MARKET":261.33}
{"DT":"2001-08-25 12:03:00","STOCK":102.105,"MARKET":261.42}
{"DT":"2001-08-25 12:04:00","STOCK":102.14,"MARKET":261.49}
{"DT":"2001-08-25 12:05:00","STOCK":102.2541,"MARKET":261.45}
{"DT":"2001-08-25 12:06:00","STOCK":102.1871,"MARKET":261.37}
{"DT":"2001-08-25 12:07:00","STOCK":102.3177,"MARKET":261.51}
{"DT":"2001-08-25 12:08:00","STOCK":102.24,"MARKET":261.32}
{"DT":"2001-08-25 12:09:00","STOCK":101.98,"MARKET":260.71}
{"DT":"2001-08-25 12:10:00","STOCK":102.03,"MARKET":260.96}
{"DT":"2001-08-25 12:11:00","STOCK":102.12,"MARKET":260.9891}
{"DT":"2001-08-25 12:12:00","STOCK":102.1,"MARKET":260.97}
{"DT":"2001-08-25 12:13:00","STOCK":102.12,"MARKET":261.01}
{"DT":"2001-08-25 12:14:00","STOCK":102.04,"MARKET":260.93}
{"DT":"2001-08-25 12:15:00","STOCK":102.11,"MARKET":261.03}
{"DT":"2001-08-25 12:16:00","STOCK":102.02,"MARKET":260.79}
{"DT":"2001-08-25 12:17:00","STOCK":102.0303,"MARKET":260.74}
{"DT":"2001-08-25 12:18:00","STOCK":102.096,"MARKET":260.92}
{"DT":"2001-08-25 12:19:00","STOCK":102.07,"MARKET":260.77}
{"DT":"2001-08-25 12:20:00","STOCK":102.1,"MARKET":260.92}
{"DT":"2001-08-25 12:21:00","STOCK":102.0865,"MARKET":260.94}
{"DT":"2001-08-25 12:22:00","STOCK":102.2,"MARKET":261.1514}
{"DT":"2001-08-25 12:23:00","STOCK":102.13,"MARKET":261.02}
{"DT":"2001-08-25 12:24:00","STOCK":102.21,"MARKET":261.1699}
{"DT":"2001-08-25 12:25:00","STOCK":102.19,"MARKET":261.31}
{"DT":"2001-08-25 12:26:00","STOCK":102.2134,"MARKET":261.34}
{"DT":"2001-08-25 12:27:00","STOCK":102.23,"MARKET":261.49}
{"DT":"2001-08-25 12:28:00","STOCK":102.2,"MARKET":261.4688}
{"DT":"2001-08-25 12:29:00","STOCK":102.145,"MARKET":261.45}
{"DT":"2001-08-25 12:30:00","STOCK":102.205,"MARKET":261.47}
{"DT":"2001-08-25 12:31:00","STOCK":102.24,"MARKET":261.63}
{"DT":"2001-08-25 12:32:00","STOCK":102.29,"MARKET":261.715}
{"DT":"2001-08-25 12:33:00","STOCK":102.31,"MARKET":261.73}
{"DT":"2001-08-25 12:34:00","STOCK":102.25,"MARKET":261.58}
{"DT":"2001-08-25 12:35:00","STOCK":102.28,"MARKET":261.61}
{"DT":"2001-08-25 12:36:00","STOCK":102.32,"MARKET":261.62}
{"DT":"2001-08-25 12:37:00","STOCK":102.347,"MARKET":261.61}
{"DT":"2001-08-25 12:38:00","STOCK":102.31,"MARKET":261.61}
{"DT":"2001-08-25 12:39:00","STOCK":102.2245,"MARKET":261.46}
{"DT":"2001-08-25 12:40:00","STOCK":102.3,"MARKET":261.55}
{"DT":"2001-08-25 12:41:00","STOCK":102.28,"MARKET":261.51}
{"DT":"2001-08-25 12:42:00","STOCK":102.25,"MARKET":261.52}
{"DT":"2001-08-25 12:43:00","STOCK":102.39,"MARKET":261.72}
{"DT":"2001-08-25 12:44:00","STOCK":102.36,"MARKET":261.64}
{"DT":"2001-08-25 12:45:00","STOCK":102.385,"MARKET":261.75}
{"DT":"2001-08-25 12:46:00","STOCK":102.44,"MARKET":261.89}
{"DT":"2001-08-25 12:47:00","STOCK":102.39,"MARKET":261.83}
{"DT":"2001-08-25 12:48:00","STOCK":102.445,"MARKET":261.92}
{"DT":"2001-08-25 12:49:00","STOCK":102.49,"MARKET":262.0503}
{"DT":"2001-08-25 12:50:00","STOCK":102.46,"MARKET":261.98}
{"DT":"2001-08-25 12:51:00","STOCK":102.39,"MARKET":261.91}
{"DT":"2001-08-25 12:52:00","STOCK":102.48,"MARKET":262.03}
{"DT":"2001-08-25 12:53:00","STOCK":102.49,"MARKET":262.06}
{"DT":"2001-08-25 12:54:00","STOCK":102.52,"MARKET":262.07}
{"DT":"2001-08-25 12:55:00","STOCK":102.5,"MARKET":261.96}
{"DT":"2001-08-25 12:56:00","STOCK":102.46,"MARKET":261.89}
{"DT":"2001-08-25 12:57:00","STOCK":102.47,"MARKET":261.92}
{"DT":"2001-08-25 12:58:00","STOCK":102.5468,"MARKET":262.1}
{"DT":"2001-08-25 12:59:00","STOCK":102.55,"MARKET":262.1325}
{"DT":"2001-08-25 13:00:00","STOCK":102.58,"MARKET":262.1343}
{"DT":"2001-08-25 13:01:00","STOCK":102.54,"MARKET":262.05}
{"DT":"2001-08-25 13:02:00","STOCK":102.54,"MARKET":262}
{"DT":"2001-08-25 13:03:00","STOCK":102.4446,"MARKET":261.82}
{"DT":"2001-08-25 13:04:00","STOCK":102.37,"MARKET":261.69}
{"DT":"2001-08-25 13:05:00","STOCK":102.4099,"MARKET":261.73}
{"DT":"2001-08-25 13:06:00","STOCK":102.425,"MARKET":261.68}
{"DT":"2001-08-25 13:07:00","STOCK":102.385,"MARKET":261.58}
{"DT":"2001-08-25 13:08:00","STOCK":102.375,"MARKET":261.55}
{"DT":"2001-08-25 13:09:00","STOCK":102.44,"MARKET":261.73}
{"DT":"2001-08-25 13:10:00","STOCK":102.53,"MARKET":262.07}
{"DT":"2001-08-25 13:11:00","STOCK":102.48,"MARKET":261.98}
{"DT":"2001-08-25 13:12:00","STOCK":102.49,"MARKET":261.94}
{"DT":"2001-08-25 13:13:00","STOCK":102.41,"MARKET":261.8}
{"DT":"2001-08-25 13:14:00","STOCK":102.47,"MARKET":261.93}
{"DT":"2001-08-25 13:15:00","STOCK":102.45,"MARKET":261.83}
{"DT":"2001-08-25 13:16:00","STOCK":102.5199,"MARKET":262}
{"DT":"2001-08-25 13:17:00","STOCK":102.55,"MARKET":262.021}
{"DT":"2001-08-25 13:18:00","STOCK":102.7189,"MARKET":262.36}
{"DT":"2001-08-25 13:19:00","STOCK":102.72,"MARKET":262.32}
{"DT":"2001-08-25 13:20:00","STOCK":102.69,"MARKET":262.26}
{"DT":"2001-08-25 13:21:00","STOCK":102.649,"MARKET":262.21}
{"DT":"2001-08-25 13:22:00","STOCK":102.7,"MARKET":262.3164}
{"DT":"2001-08-25 13:23:00","STOCK":102.7543,"MARKET":262.35}
{"DT":"2001-08-25 13:24:00","STOCK":102.6615,"MARKET":262.27}
{"DT":"2001-08-25 13:25:00","STOCK":102.6744,"MARKET":262.28}
{"DT":"2001-08-25 13:26:00","STOCK":102.685,"MARKET":262.29}
{"DT":"2001-08-25 13:27:00","STOCK":102.71,"MARKET":262.31}
{"DT":"2001-08-25 13:28:00","STOCK":102.72,"MARKET":262.27}
{"DT":"2001-08-25 13:29:00","STOCK":102.668,"MARKET":262.09}
{"DT":"2001-08-25 13:30:00","STOCK":102.65,"MARKET":262.08}
{"DT":"2001-08-25 13:31:00","STOCK":102.71,"MARKET":262.2}
{"DT":"2001-08-25 13:32:00","STOCK":102.6901,"MARKET":262.34}
{"DT":"2001-08-25 13:33:00","STOCK":102.67,"MARKET":262.39}
{"DT":"2001-08-25 13:34:00","STOCK":102.6197,"MARKET":262.34}
{"DT":"2001-08-25 13:35:00","STOCK":102.59,"MARKET":262.3231}
{"DT":"2001-08-25 13:36:00","STOCK":102.66,"MARKET":262.47}
{"DT":"2001-08-25 13:37:00","STOCK":102.645,"MARKET":262.46}
{"DT":"2001-08-25 13:38:00","STOCK":102.639,"MARKET":262.4299}
{"DT":"2001-08-25 13:39:00","STOCK":102.59,"MARKET":262.38}
{"DT":"2001-08-25 13:40:00","STOCK":102.57,"MARKET":262.36}
{"DT":"2001-08-25 13:41:00","STOCK":102.56,"MARKET":262.27}
{"DT":"2001-08-25 13:42:00","STOCK":102.58,"MARKET":262.28}
{"DT":"2001-08-25 13:43:00","STOCK":102.5644,"MARKET":262.25}
{"DT":"2001-08-25 13:44:00","STOCK":102.58,"MARKET":262.34}
{"DT":"2001-08-25 13:45:00","STOCK":102.6567,"MARKET":262.45}
{"DT":"2001-08-25 13:46:00","STOCK":102.7266,"MARKET":262.48}
{"DT":"2001-08-25 13:47:00","STOCK":102.73,"MARKET":262.55}
{"DT":"2001-08-25 13:48:00","STOCK":102.72,"MARKET":262.4785}
{"DT":"2001-08-25 13:49:00","STOCK":102.7433,"MARKET":262.53}
{"DT":"2001-08-25 13:50:00","STOCK":102.745,"MARKET":262.44}
{"DT":"2001-08-25 13:51:00","STOCK":102.76,"MARKET":262.435}
{"DT":"2001-08-25 13:52:00","STOCK":102.745,"MARKET":262.4538}
{"DT":"2001-08-25 13:53:00","STOCK":102.66,"MARKET":262.28}
{"DT":"2001-08-25 13:54:00","STOCK":102.6701,"MARKET":262.34}
{"DT":"2001-08-25 13:55:00","STOCK":102.73,"MARKET":262.47}
{"DT":"2001-08-25 13:56:00","STOCK":102.76,"MARKET":262.53}
{"DT":"2001-08-25 13:57:00","STOCK":102.695,"MARKET":262.35}
{"DT":"2001-08-25 13:58:00","STOCK":102.67,"MARKET":262.35}
{"DT":"2001-08-25 13:59:00","STOCK":102.7101,"MARKET":262.4}
{"DT":"2001-08-25 14:00:00","STOCK":102.73,"MARKET":262.45}
{"DT":"2001-08-25 14:01:00","STOCK":102.8099,"MARKET":262.55}
{"DT":"2001-08-25 14:02:00","STOCK":102.88,"MARKET":262.81}
{"DT":"2001-08-25 14:03:00","STOCK":102.9,"MARKET":262.8401}
{"DT":"2001-08-25 14:04:00","STOCK":102.97,"MARKET":262.9}
{"DT":"2001-08-25 14:05:00","STOCK":102.97,"MARKET":262.92}
{"DT":"2001-08-25 14:06:00","STOCK":102.9323,"MARKET":262.86}
{"DT":"2001-08-25 14:07:00","STOCK":102.98,"MARKET":262.88}
{"DT":"2001-08-25 14:08:00","STOCK":102.96,"MARKET":262.82}
{"DT":"2001-08-25 14:09:00","STOCK":102.9868,"MARKET":262.8101}
{"DT":"2001-08-25 14:10:00","STOCK":102.9923,"MARKET":262.82}
{"DT":"2001-08-25 14:11:00","STOCK":102.98,"MARKET":262.81}
{"DT":"2001-08-25 14:12:00","STOCK":102.99,"MARKET":262.89}
{"DT":"2001-08-25 14:13:00","STOCK":102.95,"MARKET":262.8}
{"DT":"2001-08-25 14:14:00","STOCK":102.92,"MARKET":262.81}
{"DT":"2001-08-25 14:15:00","STOCK":102.93,"MARKET":262.7599}
{"DT":"2001-08-25 14:16:00","STOCK":102.9299,"MARKET":262.73}
{"DT":"2001-08-25 14:17:00","STOCK":102.8369,"MARKET":262.56}
{"DT":"2001-08-25 14:18:00","STOCK":102.82,"MARKET":262.5117}
{"DT":"2001-08-25 14:19:00","STOCK":102.8,"MARKET":262.34}
{"DT":"2001-08-25 14:20:00","STOCK":102.7453,"MARKET":262.34}
{"DT":"2001-08-25 14:21:00","STOCK":102.7799,"MARKET":262.41}
{"DT":"2001-08-25 14:22:00","STOCK":102.82,"MARKET":262.47}
{"DT":"2001-08-25 14:23:00","STOCK":102.8056,"MARKET":262.48}
{"DT":"2001-08-25 14:24:00","STOCK":102.8905,"MARKET":262.68}
{"DT":"2001-08-25 14:25:00","STOCK":102.8956,"MARKET":262.71}
{"DT":"2001-08-25 14:26:00","STOCK":102.83,"MARKET":262.62}
{"DT":"2001-08-25 14:27:00","STOCK":102.861,"MARKET":262.61}
{"DT":"2001-08-25 14:28:00","STOCK":102.96,"MARKET":262.87}
{"DT":"2001-08-25 14:29:00","STOCK":102.93,"MARKET":262.74}
{"DT":"2001-08-25 14:30:00","STOCK":102.94,"MARKET":262.77}
{"DT":"2001-08-25 14:31:00","STOCK":102.85,"MARKET":262.5826}
{"DT":"2001-08-25 14:32:00","STOCK":102.81,"MARKET":262.6}
{"DT":"2001-08-25 14:33:00","STOCK":102.78,"MARKET":262.5599}
{"DT":"2001-08-25 14:34:00","STOCK":102.7225,"MARKET":262.46}
{"DT":"2001-08-25 14:35:00","STOCK":102.79,"MARKET":262.63}
{"DT":"2001-08-25 14:36:00","STOCK":102.83,"MARKET":262.76}
{"DT":"2001-08-25 14:37:00","STOCK":102.8274,"MARKET":262.74}
{"DT":"2001-08-25 14:38:00","STOCK":102.67,"MARKET":262.4}
{"DT":"2001-08-25 14:39:00","STOCK":102.69,"MARKET":262.5399}
{"DT":"2001-08-25 14:40:00","STOCK":102.687,"MARKET":262.48}
{"DT":"2001-08-25 14:41:00","STOCK":102.69,"MARKET":262.42}
{"DT":"2001-08-25 14:42:00","STOCK":102.615,"MARKET":262.26}
{"DT":"2001-08-25 14:43:00","STOCK":102.6507,"MARKET":262.33}
{"DT":"2001-08-25 14:44:00","STOCK":102.64,"MARKET":262.27}
{"DT":"2001-08-25 14:45:00","STOCK":102.6105,"MARKET":262.13}
{"DT":"2001-08-25 14:46:00","STOCK":102.54,"MARKET":261.96}
{"DT":"2001-08-25 14:47:00","STOCK":102.57,"MARKET":262.05}
{"DT":"2001-08-25 14:48:00","STOCK":102.545,"MARKET":262}
{"DT":"2001-08-25 14:49:00","STOCK":102.53,"MARKET":262.055}
{"DT":"2001-08-25 14:50:00","STOCK":102.57,"MARKET":262.14}
{"DT":"2001-08-25 14:51:00","STOCK":102.63,"MARKET":262.315}
{"DT":"2001-08-25 14:52:00","STOCK":102.64,"MARKET":262.32}
{"DT":"2001-08-25 14:53:00","STOCK":102.64,"MARKET":262.32}
{"DT":"2001-08-25 14:54:00","STOCK":102.6169,"MARKET":262.26}
{"DT":"2001-08-25 14:55:00","STOCK":102.6,"MARKET":262.2501}
{"DT":"2001-08-25 14:56:00","STOCK":102.64,"MARKET":262.23}
{"DT":"2001-08-25 14:57:00","STOCK":102.605,"MARKET":262.17}
{"DT":"2001-08-25 14:58:00","STOCK":102.6068,"MARKET":262.225}
{"DT":"2001-08-25 14:59:00","STOCK":102.64,"MARKET":262.34}
{"DT":"2001-08-25 15:00:00","STOCK":102.63,"MARKET":262.29}
{"DT":"2001-08-25 15:01:00","STOCK":102.65,"MARKET":262.385}
{"DT":"2001-08-25 15:02:00","STOCK":102.7099,"MARKET":262.5052}
{"DT":"2001-08-25 15:03:00","STOCK":102.7201,"MARKET":262.585}
{"DT":"2001-08-25 15:04:00","STOCK":102.7265,"MARKET":262.61}
{"DT":"2001-08-25 15:05:00","STOCK":102.75,"MARKET":262.58}
{"DT":"2001-08-25 15:06:00","STOCK":102.818,"MARKET":262.78}
{"DT":"2001-08-25 15:07:00","STOCK":102.76,"MARKET":262.57}
{"DT":"2001-08-25 15:08:00","STOCK":102.75,"MARKET":262.55}
{"DT":"2001-08-25 15:09:00","STOCK":102.66,"MARKET":262.35}
{"DT":"2001-08-25 15:10:00","STOCK":102.66,"MARKET":262.44}
{"DT":"2001-08-25 15:11:00","STOCK":102.675,"MARKET":262.45}
{"DT":"2001-08-25 15:12:00","STOCK":102.73,"MARKET":262.54}
{"DT":"2001-08-25 15:13:00","STOCK":102.77,"MARKET":262.67}
{"DT":"2001-08-25 15:14:00","STOCK":102.7893,"MARKET":262.675}
{"DT":"2001-08-25 15:15:00","STOCK":102.76,"MARKET":262.6199}
{"DT":"2001-08-25 15:16:00","STOCK":102.8268,"MARKET":262.79}
{"DT":"2001-08-25 15:17:00","STOCK":102.8732,"MARKET":262.925}
{"DT":"2001-08-25 15:18:00","STOCK":102.84,"MARKET":262.94}
{"DT":"2001-08-25 15:19:00","STOCK":102.84,"MARKET":262.93}
{"DT":"2001-08-25 15:20:00","STOCK":102.88,"MARKET":263.02}
{"DT":"2001-08-25 15:21:00","STOCK":102.88,"MARKET":263.09}
{"DT":"2001-08-25 15:22:00","STOCK":102.905,"MARKET":263.13}
{"DT":"2001-08-25 15:23:00","STOCK":102.9233,"MARKET":263.21}
{"DT":"2001-08-25 15:24:00","STOCK":102.8698,"MARKET":263.17}
{"DT":"2001-08-25 15:25:00","STOCK":102.82,"MARKET":263.1126}
{"DT":"2001-08-25 15:26:00","STOCK":102.85,"MARKET":263.0901}
{"DT":"2001-08-25 15:27:00","STOCK":102.865,"MARKET":263.14}
{"DT":"2001-08-25 15:28:00","STOCK":102.84,"MARKET":263.1}
{"DT":"2001-08-25 15:29:00","STOCK":102.85,"MARKET":263.14}
{"DT":"2001-08-25 15:30:00","STOCK":102.86,"MARKET":263.2432}
{"DT":"2001-08-25 15:31:00","STOCK":102.77,"MARKET":263.07}
{"DT":"2001-08-25 15:32:00","STOCK":102.7,"MARKET":262.98}
{"DT":"2001-08-25 15:33:00","STOCK":102.7,"MARKET":263.02}
{"DT":"2001-08-25 15:34:00","STOCK":102.62,"MARKET":262.91}
{"DT":"2001-08-25 15:35:00","STOCK":102.64,"MARKET":262.93}
{"DT":"2001-08-25 15:36:00","STOCK":102.586,"MARKET":262.89}
{"DT":"2001-08-25 15:37:00","STOCK":102.63,"MARKET":262.9934}
{"DT":"2001-08-25 15:38:00","STOCK":102.59,"MARKET":263.0102}
{"DT":"2001-08-25 15:39:00","STOCK":102.69,"MARKET":263.13}
{"DT":"2001-08-25 15:40:00","STOCK":102.6073,"MARKET":263.02}
{"DT":"2001-08-25 15:41:00","STOCK":102.66,"MARKET":263.06}
{"DT":"2001-08-25 15:42:00","STOCK":102.645,"MARKET":263.07}
{"DT":"2001-08-25 15:43:00","STOCK":102.61,"MARKET":263.13}
{"DT":"2001-08-25 15:44:00","STOCK":102.67,"MARKET":263.14}
{"DT":"2001-08-25 15:45:00","STOCK":102.68,"MARKET":263.09}
{"DT":"2001-08-25 15:46:00","STOCK":102.65,"MARKET":263.1}
{"DT":"2001-08-25 15:47:00","STOCK":102.71,"MARKET":263.184}
{"DT":"2001-08-25 15:48:00","STOCK":102.69,"MARKET":263.12}
{"DT":"2001-08-25 15:49:00","STOCK":102.7,"MARKET":263.16}
{"DT":"2001-08-25 15:50:00","STOCK":102.725,"MARKET":263.21}
{"DT":"2001-08-25 15:51:00","STOCK":102.68,"MARKET":263.1099}
{"DT":"2001-08-25 15:52:00","STOCK":102.62,"MARKET":262.9875}
{"DT":"2001-08-25 15:53:00","STOCK":102.55,"MARKET":262.86}
{"DT":"2001-08-25 15:54:00","STOCK":102.56,"MARKET":262.83}
{"DT":"2001-08-25 15:55:00","STOCK":102.56,"MARKET":262.86}
{"DT":"2001-08-25 15:56:00","STOCK":102.64,"MARKET":263.1}
{"DT":"2001-08-25 15:57:00","STOCK":102.67,"MARKET":263.16}
{"DT":"2001-08-25 15:58:00","STOCK":102.64,"MARKET":263.07}
{"DT":"2001-08-25 15:59:00","STOCK":102.61,"MARKET":263.1}
{"DT":"2001-08-25 16:00:00","STOCK":102.69,"MARKET":263.31}
{"DT":"2001-08-26 09:30:00","STOCK":102.1,"MARKET":263.22}
{"DT":"2001-08-26 09:31:00","STOCK":102.04,"MARKET":263.17}
{"DT":"2001-08-26 09:32:00","STOCK":102.195,"MARKET":263.0823}
{"DT":"2001-08-26 09:33:00","STOCK":102.34,"MARKET":262.95}
{"DT":"2001-08-26 09:34:00","STOCK":102.43,"MARKET":262.99}
{"DT":"2001-08-26 09:35:00","STOCK":102.3799,"MARKET":263.08}
{"DT":"2001-08-26 09:36:00","STOCK":102.47,"MARKET":263.1601}
{"DT":"2001-08-26 09:37:00","STOCK":102.47,"MARKET":263.07}
{"DT":"2001-08-26 09:38:00","STOCK":102.36,"MARKET":263.09}
{"DT":"2001-08-26 09:39:00","STOCK":102.21,"MARKET":262.69}
{"DT":"2001-08-26 09:40:00","STOCK":102.165,"MARKET":262.8005}
{"DT":"2001-08-26 09:41:00","STOCK":102.12,"MARKET":262.5}
{"DT":"2001-08-26 09:42:00","STOCK":102.255,"MARKET":262.62}
{"DT":"2001-08-26 09:43:00","STOCK":102.3325,"MARKET":262.71}
{"DT":"2001-08-26 09:44:00","STOCK":102.37,"MARKET":262.81}
{"DT":"2001-08-26 09:45:00","STOCK":102.42,"MARKET":262.84}
{"DT":"2001-08-26 09:46:00","STOCK":102.64,"MARKET":263.425}
{"DT":"2001-08-26 09:47:00","STOCK":102.6053,"MARKET":263.37}
{"DT":"2001-08-26 09:48:00","STOCK":102.63,"MARKET":263.39}
{"DT":"2001-08-26 09:49:00","STOCK":102.513,"MARKET":263.21}
{"DT":"2001-08-26 09:50:00","STOCK":102.6,"MARKET":263.1}
{"DT":"2001-08-26 09:51:00","STOCK":102.73,"MARKET":263.31}
{"DT":"2001-08-26 09:52:00","STOCK":102.68,"MARKET":263.23}
{"DT":"2001-08-26 09:53:00","STOCK":102.6,"MARKET":263.14}
{"DT":"2001-08-26 09:54:00","STOCK":102.67,"MARKET":263.15}
{"DT":"2001-08-26 09:55:00","STOCK":102.7164,"MARKET":263.13}
{"DT":"2001-08-26 09:56:00","STOCK":102.51,"MARKET":262.73}
{"DT":"2001-08-26 09:57:00","STOCK":102.6499,"MARKET":262.84}
{"DT":"2001-08-26 09:58:00","STOCK":102.65,"MARKET":262.955}
{"DT":"2001-08-26 09:59:00","STOCK":102.76,"MARKET":263.02}
{"DT":"2001-08-26 10:00:00","STOCK":102.8,"MARKET":262.94}
{"DT":"2001-08-26 10:01:00","STOCK":102.6958,"MARKET":262.73}
{"DT":"2001-08-26 10:02:00","STOCK":102.81,"MARKET":262.99}
{"DT":"2001-08-26 10:03:00","STOCK":102.82,"MARKET":262.94}
{"DT":"2001-08-26 10:04:00","STOCK":102.78,"MARKET":262.93}
{"DT":"2001-08-26 10:05:00","STOCK":102.74,"MARKET":262.94}
{"DT":"2001-08-26 10:06:00","STOCK":102.86,"MARKET":263.19}
{"DT":"2001-08-26 10:07:00","STOCK":102.79,"MARKET":263.14}
{"DT":"2001-08-26 10:08:00","STOCK":102.85,"MARKET":263.31}
{"DT":"2001-08-26 10:09:00","STOCK":102.86,"MARKET":263.295}
{"DT":"2001-08-26 10:10:00","STOCK":102.9365,"MARKET":263.3183}
{"DT":"2001-08-26 10:11:00","STOCK":102.86,"MARKET":263.2799}
{"DT":"2001-08-26 10:12:00","STOCK":102.895,"MARKET":263.395}
{"DT":"2001-08-26 10:13:00","STOCK":102.91,"MARKET":263.41}
{"DT":"2001-08-26 10:14:00","STOCK":102.89,"MARKET":263.4}
{"DT":"2001-08-26 10:15:00","STOCK":103,"MARKET":263.69}
{"DT":"2001-08-26 10:16:00","STOCK":102.97,"MARKET":263.85}
{"DT":"2001-08-26 10:17:00","STOCK":103.04,"MARKET":263.95}
{"DT":"2001-08-26 10:18:00","STOCK":102.9791,"MARKET":263.84}
{"DT":"2001-08-26 10:19:00","STOCK":102.91,"MARKET":263.75}
{"DT":"2001-08-26 10:20:00","STOCK":102.93,"MARKET":263.81}
{"DT":"2001-08-26 10:21:00","STOCK":102.9201,"MARKET":263.83}
{"DT":"2001-08-26 10:22:00","STOCK":102.9831,"MARKET":263.9137}
{"DT":"2001-08-26 10:23:00","STOCK":102.8853,"MARKET":263.67}
{"DT":"2001-08-26 10:24:00","STOCK":102.9,"MARKET":263.69}
{"DT":"2001-08-26 10:25:00","STOCK":102.95,"MARKET":263.8}
{"DT":"2001-08-26 10:26:00","STOCK":102.89,"MARKET":263.75}
{"DT":"2001-08-26 10:27:00","STOCK":102.9224,"MARKET":263.7438}
{"DT":"2001-08-26 10:28:00","STOCK":102.92,"MARKET":263.8854}
{"DT":"2001-08-26 10:29:00","STOCK":102.995,"MARKET":264.15}
{"DT":"2001-08-26 10:30:00","STOCK":102.98,"MARKET":264.09}
{"DT":"2001-08-26 10:31:00","STOCK":102.99,"MARKET":264.1}
{"DT":"2001-08-26 10:32:00","STOCK":103.02,"MARKET":264.11}
{"DT":"2001-08-26 10:33:00","STOCK":102.97,"MARKET":264.04}
{"DT":"2001-08-26 10:34:00","STOCK":102.97,"MARKET":263.9799}
{"DT":"2001-08-26 10:35:00","STOCK":102.93,"MARKET":263.91}
{"DT":"2001-08-26 10:36:00","STOCK":102.87,"MARKET":263.67}
{"DT":"2001-08-26 10:37:00","STOCK":102.865,"MARKET":263.73}
{"DT":"2001-08-26 10:38:00","STOCK":102.835,"MARKET":263.595}
{"DT":"2001-08-26 10:39:00","STOCK":102.9,"MARKET":263.68}
{"DT":"2001-08-26 10:40:00","STOCK":102.93,"MARKET":263.7888}
{"DT":"2001-08-26 10:41:00","STOCK":102.92,"MARKET":263.81}
{"DT":"2001-08-26 10:42:00","STOCK":102.915,"MARKET":263.69}
{"DT":"2001-08-26 10:43:00","STOCK":102.995,"MARKET":263.78}
{"DT":"2001-08-26 10:44:00","STOCK":102.9843,"MARKET":263.76}
{"DT":"2001-08-26 10:45:00","STOCK":102.945,"MARKET":263.68}
{"DT":"2001-08-26 10:46:00","STOCK":102.93,"MARKET":263.7}
{"DT":"2001-08-26 10:47:00","STOCK":102.99,"MARKET":263.77}
{"DT":"2001-08-26 10:48:00","STOCK":102.885,"MARKET":263.7299}
{"DT":"2001-08-26 10:49:00","STOCK":102.795,"MARKET":263.575}
{"DT":"2001-08-26 10:50:00","STOCK":102.74,"MARKET":263.38}
{"DT":"2001-08-26 10:51:00","STOCK":102.74,"MARKET":263.44}
{"DT":"2001-08-26 10:52:00","STOCK":102.68,"MARKET":263.17}
{"DT":"2001-08-26 10:53:00","STOCK":102.6955,"MARKET":263.2446}
{"DT":"2001-08-26 10:54:00","STOCK":102.64,"MARKET":263.25}
{"DT":"2001-08-26 10:55:00","STOCK":102.67,"MARKET":263.2801}
{"DT":"2001-08-26 10:56:00","STOCK":102.63,"MARKET":263.27}
{"DT":"2001-08-26 10:57:00","STOCK":102.58,"MARKET":263.23}
{"DT":"2001-08-26 10:58:00","STOCK":102.63,"MARKET":263.414}
{"DT":"2001-08-26 10:59:00","STOCK":102.69,"MARKET":263.43}
{"DT":"2001-08-26 11:00:00","STOCK":102.74,"MARKET":263.42}
{"DT":"2001-08-26 11:01:00","STOCK":102.74,"MARKET":263.44}
{"DT":"2001-08-26 11:02:00","STOCK":102.755,"MARKET":263.49}
{"DT":"2001-08-26 11:03:00","STOCK":102.7433,"MARKET":263.495}
{"DT":"2001-08-26 11:04:00","STOCK":102.76,"MARKET":263.58}
{"DT":"2001-08-26 11:05:00","STOCK":102.805,"MARKET":263.5401}
{"DT":"2001-08-26 11:06:00","STOCK":102.814,"MARKET":263.5349}
{"DT":"2001-08-26 11:07:00","STOCK":102.78,"MARKET":263.4736}
{"DT":"2001-08-26 11:08:00","STOCK":102.72,"MARKET":263.44}
{"DT":"2001-08-26 11:09:00","STOCK":102.72,"MARKET":263.4999}
{"DT":"2001-08-26 11:10:00","STOCK":102.7094,"MARKET":263.5}
{"DT":"2001-08-26 11:11:00","STOCK":102.76,"MARKET":263.5401}
{"DT":"2001-08-26 11:12:00","STOCK":102.67,"MARKET":263.43}
{"DT":"2001-08-26 11:13:00","STOCK":102.5437,"MARKET":263.02}
{"DT":"2001-08-26 11:14:00","STOCK":102.5085,"MARKET":262.89}
{"DT":"2001-08-26 11:15:00","STOCK":102.54,"MARKET":263}
{"DT":"2001-08-26 11:16:00","STOCK":102.59,"MARKET":263.02}
{"DT":"2001-08-26 11:17:00","STOCK":102.59,"MARKET":263.03}
{"DT":"2001-08-26 11:18:00","STOCK":102.62,"MARKET":263.13}
{"DT":"2001-08-26 11:19:00","STOCK":102.6201,"MARKET":263.14}
{"DT":"2001-08-26 11:20:00","STOCK":102.51,"MARKET":262.94}
{"DT":"2001-08-26 11:21:00","STOCK":102.44,"MARKET":262.84}
{"DT":"2001-08-26 11:22:00","STOCK":102.47,"MARKET":262.87}
{"DT":"2001-08-26 11:23:00","STOCK":102.45,"MARKET":262.9}
{"DT":"2001-08-26 11:24:00","STOCK":102.49,"MARKET":262.95}
{"DT":"2001-08-26 11:25:00","STOCK":102.52,"MARKET":262.97}
{"DT":"2001-08-26 11:26:00","STOCK":102.52,"MARKET":263}
{"DT":"2001-08-26 11:27:00","STOCK":102.5199,"MARKET":262.97}
{"DT":"2001-08-26 11:28:00","STOCK":102.5701,"MARKET":263.0531}
{"DT":"2001-08-26 11:29:00","STOCK":102.6,"MARKET":263.215}
{"DT":"2001-08-26 11:30:00","STOCK":102.585,"MARKET":263.13}
{"DT":"2001-08-26 11:31:00","STOCK":102.56,"MARKET":263.08}
{"DT":"2001-08-26 11:32:00","STOCK":102.59,"MARKET":263.07}
{"DT":"2001-08-26 11:33:00","STOCK":102.59,"MARKET":263.08}
{"DT":"2001-08-26 11:34:00","STOCK":102.69,"MARKET":263.12}
{"DT":"2001-08-26 11:35:00","STOCK":102.76,"MARKET":263.17}
{"DT":"2001-08-26 11:36:00","STOCK":102.78,"MARKET":263.1679}
{"DT":"2001-08-26 11:37:00","STOCK":102.811,"MARKET":263.21}
{"DT":"2001-08-26 11:38:00","STOCK":102.9,"MARKET":263.5544}
{"DT":"2001-08-26 11:39:00","STOCK":102.945,"MARKET":263.546}
{"DT":"2001-08-26 11:40:00","STOCK":102.95,"MARKET":263.58}
{"DT":"2001-08-26 11:41:00","STOCK":102.93,"MARKET":263.55}
{"DT":"2001-08-26 11:42:00","STOCK":102.93,"MARKET":263.545}
{"DT":"2001-08-26 11:43:00","STOCK":102.95,"MARKET":263.5768}
{"DT":"2001-08-26 11:44:00","STOCK":102.9419,"MARKET":263.5734}
{"DT":"2001-08-26 11:45:00","STOCK":102.95,"MARKET":263.58}
{"DT":"2001-08-26 11:46:00","STOCK":102.99,"MARKET":263.72}
{"DT":"2001-08-26 11:47:00","STOCK":102.97,"MARKET":263.7}
{"DT":"2001-08-26 11:48:00","STOCK":102.95,"MARKET":263.65}
{"DT":"2001-08-26 11:49:00","STOCK":102.92,"MARKET":263.68}
{"DT":"2001-08-26 11:50:00","STOCK":102.985,"MARKET":263.79}
{"DT":"2001-08-26 11:51:00","STOCK":102.96,"MARKET":263.68}
{"DT":"2001-08-26 11:52:00","STOCK":102.87,"MARKET":263.55}
{"DT":"2001-08-26 11:53:00","STOCK":102.8264,"MARKET":263.595}
{"DT":"2001-08-26 11:54:00","STOCK":102.83,"MARKET":263.63}
{"DT":"2001-08-26 11:55:00","STOCK":102.89,"MARKET":263.68}
{"DT":"2001-08-26 11:56:00","STOCK":102.89,"MARKET":263.74}
{"DT":"2001-08-26 11:57:00","STOCK":102.85,"MARKET":263.63}
{"DT":"2001-08-26 11:58:00","STOCK":102.9069,"MARKET":263.67}
{"DT":"2001-08-26 11:59:00","STOCK":102.98,"MARKET":263.84}
{"DT":"2001-08-26 12:00:00","STOCK":102.9318,"MARKET":263.82}
{"DT":"2001-08-26 12:01:00","STOCK":102.93,"MARKET":263.79}
{"DT":"2001-08-26 12:02:00","STOCK":102.87,"MARKET":263.69}
{"DT":"2001-08-26 12:03:00","STOCK":102.83,"MARKET":263.67}
{"DT":"2001-08-26 12:04:00","STOCK":102.8479,"MARKET":263.66}
{"DT":"2001-08-26 12:05:00","STOCK":102.785,"MARKET":263.57}
{"DT":"2001-08-26 12:06:00","STOCK":102.7169,"MARKET":263.48}
{"DT":"2001-08-26 12:07:00","STOCK":102.79,"MARKET":263.54}
{"DT":"2001-08-26 12:08:00","STOCK":102.81,"MARKET":263.5255}
{"DT":"2001-08-26 12:09:00","STOCK":102.8677,"MARKET":263.59}
{"DT":"2001-08-26 12:10:00","STOCK":102.85,"MARKET":263.4825}
{"DT":"2001-08-26 12:11:00","STOCK":102.8211,"MARKET":263.44}
{"DT":"2001-08-26 12:12:00","STOCK":102.83,"MARKET":263.4135}
{"DT":"2001-08-26 12:13:00","STOCK":102.89,"MARKET":263.51}
{"DT":"2001-08-26 12:14:00","STOCK":102.81,"MARKET":263.43}
{"DT":"2001-08-26 12:15:00","STOCK":102.78,"MARKET":263.39}
{"DT":"2001-08-26 12:16:00","STOCK":102.82,"MARKET":263.4715}
{"DT":"2001-08-26 12:17:00","STOCK":102.82,"MARKET":263.47}
{"DT":"2001-08-26 12:18:00","STOCK":102.825,"MARKET":263.42}
{"DT":"2001-08-26 12:19:00","STOCK":102.83,"MARKET":263.4526}
{"DT":"2001-08-26 12:20:00","STOCK":102.8301,"MARKET":263.43}
{"DT":"2001-08-26 12:21:00","STOCK":102.8,"MARKET":263.33}
{"DT":"2001-08-26 12:22:00","STOCK":102.82,"MARKET":263.33}
{"DT":"2001-08-26 12:23:00","STOCK":102.81,"MARKET":263.2925}
{"DT":"2001-08-26 12:24:00","STOCK":102.84,"MARKET":263.33}
{"DT":"2001-08-26 12:25:00","STOCK":102.849,"MARKET":263.32}
{"DT":"2001-08-26 12:26:00","STOCK":102.865,"MARKET":263.42}
{"DT":"2001-08-26 12:27:00","STOCK":102.8582,"MARKET":263.3499}
{"DT":"2001-08-26 12:28:00","STOCK":102.875,"MARKET":263.33}
{"DT":"2001-08-26 12:29:00","STOCK":102.86,"MARKET":263.26}
{"DT":"2001-08-26 12:30:00","STOCK":102.88,"MARKET":263.27}
{"DT":"2001-08-26 12:31:00","STOCK":102.8273,"MARKET":263.2419}
{"DT":"2001-08-26 12:32:00","STOCK":102.86,"MARKET":263.2899}
{"DT":"2001-08-26 12:33:00","STOCK":102.9257,"MARKET":263.3499}
{"DT":"2001-08-26 12:34:00","STOCK":102.9533,"MARKET":263.35}
{"DT":"2001-08-26 12:35:00","STOCK":102.93,"MARKET":263.25}
{"DT":"2001-08-26 12:36:00","STOCK":102.88,"MARKET":263.19}
{"DT":"2001-08-26 12:37:00","STOCK":102.769,"MARKET":262.9661}
{"DT":"2001-08-26 12:38:00","STOCK":102.76,"MARKET":263.0301}
{"DT":"2001-08-26 12:39:00","STOCK":102.81,"MARKET":263.0799}
{"DT":"2001-08-26 12:40:00","STOCK":102.8428,"MARKET":263.1}
{"DT":"2001-08-26 12:41:00","STOCK":102.815,"MARKET":263.1}
{"DT":"2001-08-26 12:42:00","STOCK":102.81,"MARKET":263.065}
{"DT":"2001-08-26 12:43:00","STOCK":102.77,"MARKET":263.01}
{"DT":"2001-08-26 12:44:00","STOCK":102.7801,"MARKET":263.0436}
{"DT":"2001-08-26 12:45:00","STOCK":102.8,"MARKET":263.07}
{"DT":"2001-08-26 12:46:00","STOCK":102.7333,"MARKET":263.03}
{"DT":"2001-08-26 12:47:00","STOCK":102.74,"MARKET":263.04}
{"DT":"2001-08-26 12:48:00","STOCK":102.78,"MARKET":263.14}
{"DT":"2001-08-26 12:49:00","STOCK":102.71,"MARKET":263.06}
{"DT":"2001-08-26 12:50:00","STOCK":102.69,"MARKET":262.98}
{"DT":"2001-08-26 12:51:00","STOCK":102.66,"MARKET":262.9398}
{"DT":"2001-08-26 12:52:00","STOCK":102.6513,"MARKET":262.9075}
{"DT":"2001-08-26 12:53:00","STOCK":102.59,"MARKET":262.7022}
{"DT":"2001-08-26 12:54:00","STOCK":102.59,"MARKET":262.72}
{"DT":"2001-08-26 12:55:00","STOCK":102.63,"MARKET":262.79}
{"DT":"2001-08-26 12:56:00","STOCK":102.62,"MARKET":262.82}
{"DT":"2001-08-26 12:57:00","STOCK":102.6045,"MARKET":262.81}
{"DT":"2001-08-26 12:58:00","STOCK":102.62,"MARKET":262.82}
{"DT":"2001-08-26 12:59:00","STOCK":102.63,"MARKET":262.84}
{"DT":"2001-08-26 13:00:00","STOCK":102.6359,"MARKET":262.82}
{"DT":"2001-08-26 13:01:00","STOCK":102.64,"MARKET":262.88}
{"DT":"2001-08-26 13:02:00","STOCK":102.67,"MARKET":262.904}
{"DT":"2001-08-26 13:03:00","STOCK":102.64,"MARKET":262.845}
{"DT":"2001-08-26 13:04:00","STOCK":102.5601,"MARKET":262.67}
{"DT":"2001-08-26 13:05:00","STOCK":102.5419,"MARKET":262.64}
{"DT":"2001-08-26 13:06:00","STOCK":102.61,"MARKET":262.705}
{"DT":"2001-08-26 13:07:00","STOCK":102.66,"MARKET":262.75}
{"DT":"2001-08-26 13:08:00","STOCK":102.66,"MARKET":262.7}
{"DT":"2001-08-26 13:09:00","STOCK":102.56,"MARKET":262.58}
{"DT":"2001-08-26 13:10:00","STOCK":102.5699,"MARKET":262.63}
{"DT":"2001-08-26 13:11:00","STOCK":102.42,"MARKET":262.3165}
{"DT":"2001-08-26 13:12:00","STOCK":102.38,"MARKET":262.2152}
{"DT":"2001-08-26 13:13:00","STOCK":102.42,"MARKET":262.24}
{"DT":"2001-08-26 13:14:00","STOCK":102.48,"MARKET":262.33}
{"DT":"2001-08-26 13:15:00","STOCK":102.48,"MARKET":262.335}
{"DT":"2001-08-26 13:16:00","STOCK":102.43,"MARKET":262.2}
{"DT":"2001-08-26 13:17:00","STOCK":102.44,"MARKET":262.22}
{"DT":"2001-08-26 13:18:00","STOCK":102.45,"MARKET":262.3}
{"DT":"2001-08-26 13:19:00","STOCK":102.42,"MARKET":262.325}
{"DT":"2001-08-26 13:20:00","STOCK":102.4822,"MARKET":262.4}
{"DT":"2001-08-26 13:21:00","STOCK":102.48,"MARKET":262.43}
{"DT":"2001-08-26 13:22:00","STOCK":102.5,"MARKET":262.47}
{"DT":"2001-08-26 13:23:00","STOCK":102.4838,"MARKET":262.45}
{"DT":"2001-08-26 13:24:00","STOCK":102.49,"MARKET":262.43}
{"DT":"2001-08-26 13:25:00","STOCK":102.45,"MARKET":262.33}
{"DT":"2001-08-26 13:26:00","STOCK":102.35,"MARKET":262.25}
{"DT":"2001-08-26 13:27:00","STOCK":102.36,"MARKET":262.28}
{"DT":"2001-08-26 13:28:00","STOCK":102.41,"MARKET":262.46}
{"DT":"2001-08-26 13:29:00","STOCK":102.4133,"MARKET":262.41}
{"DT":"2001-08-26 13:30:00","STOCK":102.4066,"MARKET":262.37}
{"DT":"2001-08-26 13:31:00","STOCK":102.45,"MARKET":262.49}
{"DT":"2001-08-26 13:32:00","STOCK":102.44,"MARKET":262.3898}
{"DT":"2001-08-26 13:33:00","STOCK":102.51,"MARKET":262.5599}
{"DT":"2001-08-26 13:34:00","STOCK":102.505,"MARKET":262.65}
{"DT":"2001-08-26 13:35:00","STOCK":102.47,"MARKET":262.68}
{"DT":"2001-08-26 13:36:00","STOCK":102.4301,"MARKET":262.6}
{"DT":"2001-08-26 13:37:00","STOCK":102.4366,"MARKET":262.68}
{"DT":"2001-08-26 13:38:00","STOCK":102.44,"MARKET":262.61}
{"DT":"2001-08-26 13:39:00","STOCK":102.39,"MARKET":262.5775}
{"DT":"2001-08-26 13:40:00","STOCK":102.39,"MARKET":262.58}
{"DT":"2001-08-26 13:41:00","STOCK":102.38,"MARKET":262.59}
{"DT":"2001-08-26 13:42:00","STOCK":102.3301,"MARKET":262.51}
{"DT":"2001-08-26 13:43:00","STOCK":102.32,"MARKET":262.51}
{"DT":"2001-08-26 13:44:00","STOCK":102.1901,"MARKET":262.24}
{"DT":"2001-08-26 13:45:00","STOCK":102.2028,"MARKET":262.23}
{"DT":"2001-08-26 13:46:00","STOCK":102.23,"MARKET":262.315}
{"DT":"2001-08-26 13:47:00","STOCK":102.29,"MARKET":262.3927}
{"DT":"2001-08-26 13:48:00","STOCK":102.3,"MARKET":262.4369}
{"DT":"2001-08-26 13:49:00","STOCK":102.31,"MARKET":262.475}
{"DT":"2001-08-26 13:50:00","STOCK":102.36,"MARKET":262.55}
{"DT":"2001-08-26 13:51:00","STOCK":102.38,"MARKET":262.55}
{"DT":"2001-08-26 13:52:00","STOCK":102.39,"MARKET":262.71}
{"DT":"2001-08-26 13:53:00","STOCK":102.42,"MARKET":262.72}
{"DT":"2001-08-26 13:54:00","STOCK":102.4388,"MARKET":262.73}
{"DT":"2001-08-26 13:55:00","STOCK":102.4233,"MARKET":262.7201}
{"DT":"2001-08-26 13:56:00","STOCK":102.425,"MARKET":262.64}
{"DT":"2001-08-26 13:57:00","STOCK":102.42,"MARKET":262.67}
{"DT":"2001-08-26 13:58:00","STOCK":102.465,"MARKET":262.8}
{"DT":"2001-08-26 13:59:00","STOCK":102.44,"MARKET":262.7763}
{"DT":"2001-08-26 14:00:00","STOCK":102.415,"MARKET":262.76}
{"DT":"2001-08-26 14:01:00","STOCK":102.4532,"MARKET":262.67}
{"DT":"2001-08-26 14:02:00","STOCK":102.34,"MARKET":262.5932}
{"DT":"2001-08-26 14:03:00","STOCK":102.43,"MARKET":262.68}
{"DT":"2001-08-26 14:04:00","STOCK":102.4068,"MARKET":262.58}
{"DT":"2001-08-26 14:05:00","STOCK":102.435,"MARKET":262.6735}
{"DT":"2001-08-26 14:06:00","STOCK":102.46,"MARKET":262.77}
{"DT":"2001-08-26 14:07:00","STOCK":102.49,"MARKET":262.835}
{"DT":"2001-08-26 14:08:00","STOCK":102.515,"MARKET":262.9276}
{"DT":"2001-08-26 14:09:00","STOCK":102.51,"MARKET":262.9151}
{"DT":"2001-08-26 14:10:00","STOCK":102.4607,"MARKET":262.85}
{"DT":"2001-08-26 14:11:00","STOCK":102.49,"MARKET":262.81}
{"DT":"2001-08-26 14:12:00","STOCK":102.46,"MARKET":262.76}
{"DT":"2001-08-26 14:13:00","STOCK":102.4999,"MARKET":262.82}
{"DT":"2001-08-26 14:14:00","STOCK":102.53,"MARKET":262.82}
{"DT":"2001-08-26 14:15:00","STOCK":102.55,"MARKET":262.84}
{"DT":"2001-08-26 14:16:00","STOCK":102.5783,"MARKET":262.9}
{"DT":"2001-08-26 14:17:00","STOCK":102.595,"MARKET":262.85}
{"DT":"2001-08-26 14:18:00","STOCK":102.58,"MARKET":262.78}
{"DT":"2001-08-26 14:19:00","STOCK":102.59,"MARKET":262.785}
{"DT":"2001-08-26 14:20:00","STOCK":102.6241,"MARKET":262.795}
{"DT":"2001-08-26 14:21:00","STOCK":102.635,"MARKET":262.87}
{"DT":"2001-08-26 14:22:00","STOCK":102.68,"MARKET":262.93}
{"DT":"2001-08-26 14:23:00","STOCK":102.68,"MARKET":262.92}
{"DT":"2001-08-26 14:24:00","STOCK":102.623,"MARKET":262.89}
{"DT":"2001-08-26 14:25:00","STOCK":102.5633,"MARKET":262.78}
{"DT":"2001-08-26 14:26:00","STOCK":102.5,"MARKET":262.83}
{"DT":"2001-08-26 14:27:00","STOCK":102.53,"MARKET":262.895}
{"DT":"2001-08-26 14:28:00","STOCK":102.52,"MARKET":262.84}
{"DT":"2001-08-26 14:29:00","STOCK":102.51,"MARKET":262.8401}
{"DT":"2001-08-26 14:30:00","STOCK":102.555,"MARKET":262.91}
{"DT":"2001-08-26 14:31:00","STOCK":102.45,"MARKET":262.7831}
{"DT":"2001-08-26 14:32:00","STOCK":102.4207,"MARKET":262.761}
{"DT":"2001-08-26 14:33:00","STOCK":102.479,"MARKET":262.83}
{"DT":"2001-08-26 14:34:00","STOCK":102.545,"MARKET":262.89}
{"DT":"2001-08-26 14:35:00","STOCK":102.527,"MARKET":262.9131}
{"DT":"2001-08-26 14:36:00","STOCK":102.54,"MARKET":262.9}
{"DT":"2001-08-26 14:37:00","STOCK":102.55,"MARKET":262.95}
{"DT":"2001-08-26 14:38:00","STOCK":102.66,"MARKET":263.164}
{"DT":"2001-08-26 14:39:00","STOCK":102.67,"MARKET":263.2}
{"DT":"2001-08-26 14:40:00","STOCK":102.6801,"MARKET":263.2}
{"DT":"2001-08-26 14:41:00","STOCK":102.655,"MARKET":263.14}
{"DT":"2001-08-26 14:42:00","STOCK":102.6699,"MARKET":263.12}
{"DT":"2001-08-26 14:43:00","STOCK":102.7131,"MARKET":263.11}
{"DT":"2001-08-26 14:44:00","STOCK":102.72,"MARKET":263.15}
{"DT":"2001-08-26 14:45:00","STOCK":102.7,"MARKET":263.13}
{"DT":"2001-08-26 14:46:00","STOCK":102.733,"MARKET":263.18}
{"DT":"2001-08-26 14:47:00","STOCK":102.6701,"MARKET":263.03}
{"DT":"2001-08-26 14:48:00","STOCK":102.7149,"MARKET":263.07}
{"DT":"2001-08-26 14:49:00","STOCK":102.72,"MARKET":263.045}
{"DT":"2001-08-26 14:50:00","STOCK":102.72,"MARKET":263.055}
{"DT":"2001-08-26 14:51:00","STOCK":102.75,"MARKET":263.11}
{"DT":"2001-08-26 14:52:00","STOCK":102.715,"MARKET":263.05}
{"DT":"2001-08-26 14:53:00","STOCK":102.7,"MARKET":263.09}
{"DT":"2001-08-26 14:54:00","STOCK":102.661,"MARKET":263.0425}
{"DT":"2001-08-26 14:55:00","STOCK":102.71,"MARKET":263.17}
{"DT":"2001-08-26 14:56:00","STOCK":102.695,"MARKET":263.08}
{"DT":"2001-08-26 14:57:00","STOCK":102.7,"MARKET":263.04}
{"DT":"2001-08-26 14:58:00","STOCK":102.72,"MARKET":263.09}
{"DT":"2001-08-26 14:59:00","STOCK":102.7373,"MARKET":263.11}
{"DT":"2001-08-26 15:00:00","STOCK":102.73,"MARKET":263.15}
{"DT":"2001-08-26 15:01:00","STOCK":102.7045,"MARKET":263.06}
{"DT":"2001-08-26 15:02:00","STOCK":102.77,"MARKET":263.15}
{"DT":"2001-08-26 15:03:00","STOCK":102.81,"MARKET":263.21}
{"DT":"2001-08-26 15:04:00","STOCK":102.8085,"MARKET":263.1901}
{"DT":"2001-08-26 15:05:00","STOCK":102.796,"MARKET":263.21}
{"DT":"2001-08-26 15:06:00","STOCK":102.82,"MARKET":263.32}
{"DT":"2001-08-26 15:07:00","STOCK":102.8668,"MARKET":263.395}
{"DT":"2001-08-26 15:08:00","STOCK":102.84,"MARKET":263.39}
{"DT":"2001-08-26 15:09:00","STOCK":102.85,"MARKET":263.38}
{"DT":"2001-08-26 15:10:00","STOCK":102.8599,"MARKET":263.3599}
{"DT":"2001-08-26 15:11:00","STOCK":102.8,"MARKET":263.28}
{"DT":"2001-08-26 15:12:00","STOCK":102.8636,"MARKET":263.42}
{"DT":"2001-08-26 15:13:00","STOCK":102.92,"MARKET":263.55}
{"DT":"2001-08-26 15:14:00","STOCK":102.9398,"MARKET":263.59}
{"DT":"2001-08-26 15:15:00","STOCK":102.895,"MARKET":263.5249}
{"DT":"2001-08-26 15:16:00","STOCK":102.91,"MARKET":263.62}
{"DT":"2001-08-26 15:17:00","STOCK":102.878,"MARKET":263.58}
{"DT":"2001-08-26 15:18:00","STOCK":102.88,"MARKET":263.54}
{"DT":"2001-08-26 15:19:00","STOCK":102.89,"MARKET":263.53}
{"DT":"2001-08-26 15:20:00","STOCK":102.84,"MARKET":263.4499}
{"DT":"2001-08-26 15:21:00","STOCK":102.85,"MARKET":263.41}
{"DT":"2001-08-26 15:22:00","STOCK":102.85,"MARKET":263.4236}
{"DT":"2001-08-26 15:23:00","STOCK":102.8432,"MARKET":263.4001}
{"DT":"2001-08-26 15:24:00","STOCK":102.8645,"MARKET":263.45}
{"DT":"2001-08-26 15:25:00","STOCK":102.89,"MARKET":263.46}
{"DT":"2001-08-26 15:26:00","STOCK":102.9201,"MARKET":263.5273}
{"DT":"2001-08-26 15:27:00","STOCK":102.97,"MARKET":263.55}
{"DT":"2001-08-26 15:28:00","STOCK":102.91,"MARKET":263.4845}
{"DT":"2001-08-26 15:29:00","STOCK":102.91,"MARKET":263.445}
{"DT":"2001-08-26 15:30:00","STOCK":102.9245,"MARKET":263.45}
{"DT":"2001-08-26 15:31:00","STOCK":102.86,"MARKET":263.3321}
{"DT":"2001-08-26 15:32:00","STOCK":102.8471,"MARKET":263.3599}
{"DT":"2001-08-26 15:33:00","STOCK":102.75,"MARKET":263.305}
{"DT":"2001-08-26 15:34:00","STOCK":102.725,"MARKET":263.27}
{"DT":"2001-08-26 15:35:00","STOCK":102.74,"MARKET":263.345}
{"DT":"2001-08-26 15:36:00","STOCK":102.74,"MARKET":263.3}
{"DT":"2001-08-26 15:37:00","STOCK":102.78,"MARKET":263.31}
{"DT":"2001-08-26 15:38:00","STOCK":102.78,"MARKET":263.39}
{"DT":"2001-08-26 15:39:00","STOCK":102.77,"MARKET":263.3522}
{"DT":"2001-08-26 15:40:00","STOCK":102.73,"MARKET":263.25}
{"DT":"2001-08-26 15:41:00","STOCK":102.765,"MARKET":263.26}
{"DT":"2001-08-26 15:42:00","STOCK":102.7145,"MARKET":263.26}
{"DT":"2001-08-26 15:43:00","STOCK":102.66,"MARKET":263.2599}
{"DT":"2001-08-26 15:44:00","STOCK":102.67,"MARKET":263.29}
{"DT":"2001-08-26 15:45:00","STOCK":102.62,"MARKET":263.235}
{"DT":"2001-08-26 15:46:00","STOCK":102.725,"MARKET":263.3}
{"DT":"2001-08-26 15:47:00","STOCK":102.78,"MARKET":263.41}
{"DT":"2001-08-26 15:48:00","STOCK":102.75,"MARKET":263.3934}
{"DT":"2001-08-26 15:49:00","STOCK":102.77,"MARKET":263.36}
{"DT":"2001-08-26 15:50:00","STOCK":102.755,"MARKET":263.37}
{"DT":"2001-08-26 15:51:00","STOCK":102.7398,"MARKET":263.37}
{"DT":"2001-08-26 15:52:00","STOCK":102.776,"MARKET":263.46}
{"DT":"2001-08-26 15:53:00","STOCK":102.745,"MARKET":263.49}
{"DT":"2001-08-26 15:54:00","STOCK":102.73,"MARKET":263.485}
{"DT":"2001-08-26 15:55:00","STOCK":102.7201,"MARKET":263.515}
{"DT":"2001-08-26 15:56:00","STOCK":102.785,"MARKET":263.66}
{"DT":"2001-08-26 15:57:00","STOCK":102.8099,"MARKET":263.68}
{"DT":"2001-08-26 15:58:00","STOCK":102.735,"MARKET":263.64}
{"DT":"2001-08-26 15:59:00","STOCK":102.715,"MARKET":263.69}
{"DT":"2001-08-26 16:00:00","STOCK":102.74,"MARKET":263.62}
{"DT":"2001-08-27 09:30:00","STOCK":103.42,"MARKET":265.61}
{"DT":"2001-08-27 09:31:00","STOCK":103.26,"MARKET":265.53}
{"DT":"2001-08-27 09:32:00","STOCK":103.0999,"MARKET":265.35}
{"DT":"2001-08-27 09:33:00","STOCK":103.06,"MARKET":265.34}
{"DT":"2001-08-27 09:34:00","STOCK":102.97,"MARKET":265.32}
{"DT":"2001-08-27 09:35:00","STOCK":102.75,"MARKET":265.28}
{"DT":"2001-08-27 09:36:00","STOCK":102.96,"MARKET":265.25}
{"DT":"2001-08-27 09:37:00","STOCK":102.98,"MARKET":265.33}
{"DT":"2001-08-27 09:38:00","STOCK":102.87,"MARKET":265.22}
{"DT":"2001-08-27 09:39:00","STOCK":102.94,"MARKET":265.26}
{"DT":"2001-08-27 09:40:00","STOCK":102.84,"MARKET":265.2702}
{"DT":"2001-08-27 09:41:00","STOCK":102.975,"MARKET":265.43}
{"DT":"2001-08-27 09:42:00","STOCK":103.04,"MARKET":265.43}
{"DT":"2001-08-27 09:43:00","STOCK":103.14,"MARKET":265.23}
{"DT":"2001-08-27 09:44:00","STOCK":103.23,"MARKET":265.35}
{"DT":"2001-08-27 09:45:00","STOCK":103.24,"MARKET":265.27}
{"DT":"2001-08-27 09:46:00","STOCK":103.23,"MARKET":265.35}
{"DT":"2001-08-27 09:47:00","STOCK":103.2199,"MARKET":265.33}
{"DT":"2001-08-27 09:48:00","STOCK":103.24,"MARKET":265.47}
{"DT":"2001-08-27 09:49:00","STOCK":103.3954,"MARKET":265.49}
{"DT":"2001-08-27 09:50:00","STOCK":103.5149,"MARKET":265.44}
{"DT":"2001-08-27 09:51:00","STOCK":103.56,"MARKET":265.61}
{"DT":"2001-08-27 09:52:00","STOCK":103.66,"MARKET":265.605}
{"DT":"2001-08-27 09:53:00","STOCK":103.58,"MARKET":265.72}
{"DT":"2001-08-27 09:54:00","STOCK":103.57,"MARKET":265.665}
{"DT":"2001-08-27 09:55:00","STOCK":103.53,"MARKET":265.545}
{"DT":"2001-08-27 09:56:00","STOCK":103.51,"MARKET":265.43}
{"DT":"2001-08-27 09:57:00","STOCK":103.52,"MARKET":265.415}
{"DT":"2001-08-27 09:58:00","STOCK":103.62,"MARKET":265.52}
{"DT":"2001-08-27 09:59:00","STOCK":103.545,"MARKET":265.5601}
{"DT":"2001-08-27 10:00:00","STOCK":103.59,"MARKET":265.7}
{"DT":"2001-08-27 10:01:00","STOCK":103.6,"MARKET":265.77}
{"DT":"2001-08-27 10:02:00","STOCK":103.63,"MARKET":265.85}
{"DT":"2001-08-27 10:03:00","STOCK":103.65,"MARKET":265.89}
{"DT":"2001-08-27 10:04:00","STOCK":103.59,"MARKET":265.8499}
{"DT":"2001-08-27 10:05:00","STOCK":103.59,"MARKET":265.89}
{"DT":"2001-08-27 10:06:00","STOCK":103.615,"MARKET":265.8879}
{"DT":"2001-08-27 10:07:00","STOCK":103.61,"MARKET":265.98}
{"DT":"2001-08-27 10:08:00","STOCK":103.615,"MARKET":265.98}
{"DT":"2001-08-27 10:09:00","STOCK":103.61,"MARKET":265.9868}
{"DT":"2001-08-27 10:10:00","STOCK":103.68,"MARKET":266.05}
{"DT":"2001-08-27 10:11:00","STOCK":103.65,"MARKET":266.02}
{"DT":"2001-08-27 10:12:00","STOCK":103.65,"MARKET":266.02}
{"DT":"2001-08-27 10:13:00","STOCK":103.7,"MARKET":266.17}
{"DT":"2001-08-27 10:14:00","STOCK":103.74,"MARKET":266.16}
{"DT":"2001-08-27 10:15:00","STOCK":103.75,"MARKET":266.225}
{"DT":"2001-08-27 10:16:00","STOCK":103.82,"MARKET":266.23}
{"DT":"2001-08-27 10:17:00","STOCK":103.8166,"MARKET":266.22}
{"DT":"2001-08-27 10:18:00","STOCK":103.9,"MARKET":266.21}
{"DT":"2001-08-27 10:19:00","STOCK":103.8,"MARKET":266.12}
{"DT":"2001-08-27 10:20:00","STOCK":103.6964,"MARKET":266.07}
{"DT":"2001-08-27 10:21:00","STOCK":103.69,"MARKET":266.0131}
{"DT":"2001-08-27 10:22:00","STOCK":103.6845,"MARKET":265.93}
{"DT":"2001-08-27 10:23:00","STOCK":103.63,"MARKET":265.91}
{"DT":"2001-08-27 10:24:00","STOCK":103.71,"MARKET":265.98}
{"DT":"2001-08-27 10:25:00","STOCK":103.64,"MARKET":265.96}
{"DT":"2001-08-27 10:26:00","STOCK":103.6279,"MARKET":266.06}
{"DT":"2001-08-27 10:27:00","STOCK":103.68,"MARKET":266.18}
{"DT":"2001-08-27 10:28:00","STOCK":103.52,"MARKET":266.07}
{"DT":"2001-08-27 10:29:00","STOCK":103.555,"MARKET":266.13}
{"DT":"2001-08-27 10:30:00","STOCK":103.59,"MARKET":266.11}
{"DT":"2001-08-27 10:31:00","STOCK":103.6658,"MARKET":266.195}
{"DT":"2001-08-27 10:32:00","STOCK":103.619,"MARKET":266.26}
{"DT":"2001-08-27 10:33:00","STOCK":103.5599,"MARKET":266.1584}
{"DT":"2001-08-27 10:34:00","STOCK":103.35,"MARKET":265.89}
{"DT":"2001-08-27 10:35:00","STOCK":103.4425,"MARKET":266.06}
{"DT":"2001-08-27 10:36:00","STOCK":103.47,"MARKET":266.08}
{"DT":"2001-08-27 10:37:00","STOCK":103.55,"MARKET":266.21}
{"DT":"2001-08-27 10:38:00","STOCK":103.57,"MARKET":266.28}
{"DT":"2001-08-27 10:39:00","STOCK":103.67,"MARKET":266.43}
{"DT":"2001-08-27 10:40:00","STOCK":103.679,"MARKET":266.4}
{"DT":"2001-08-27 10:41:00","STOCK":103.65,"MARKET":266.35}
{"DT":"2001-08-27 10:42:00","STOCK":103.6634,"MARKET":266.36}
{"DT":"2001-08-27 10:43:00","STOCK":103.68,"MARKET":266.3986}
{"DT":"2001-08-27 10:44:00","STOCK":103.7,"MARKET":266.34}
{"DT":"2001-08-27 10:45:00","STOCK":103.77,"MARKET":266.56}
{"DT":"2001-08-27 10:46:00","STOCK":103.81,"MARKET":266.5}
{"DT":"2001-08-27 10:47:00","STOCK":103.76,"MARKET":266.43}
{"DT":"2001-08-27 10:48:00","STOCK":103.78,"MARKET":266.47}
{"DT":"2001-08-27 10:49:00","STOCK":103.739,"MARKET":266.5}
{"DT":"2001-08-27 10:50:00","STOCK":103.71,"MARKET":266.42}
{"DT":"2001-08-27 10:51:00","STOCK":103.71,"MARKET":266.44}
{"DT":"2001-08-27 10:52:00","STOCK":103.6795,"MARKET":266.29}
{"DT":"2001-08-27 10:53:00","STOCK":103.7268,"MARKET":266.3599}
{"DT":"2001-08-27 10:54:00","STOCK":103.74,"MARKET":266.33}
{"DT":"2001-08-27 10:55:00","STOCK":103.7899,"MARKET":266.37}
{"DT":"2001-08-27 10:56:00","STOCK":103.73,"MARKET":266.32}
{"DT":"2001-08-27 10:57:00","STOCK":103.7301,"MARKET":266.34}
{"DT":"2001-08-27 10:58:00","STOCK":103.79,"MARKET":266.35}
{"DT":"2001-08-27 10:59:00","STOCK":103.7958,"MARKET":266.36}
{"DT":"2001-08-27 11:00:00","STOCK":103.78,"MARKET":266.38}
{"DT":"2001-08-27 11:01:00","STOCK":103.81,"MARKET":266.46}
{"DT":"2001-08-27 11:02:00","STOCK":103.75,"MARKET":266.26}
{"DT":"2001-08-27 11:03:00","STOCK":103.7,"MARKET":266.2001}
{"DT":"2001-08-27 11:04:00","STOCK":103.7801,"MARKET":266.34}
{"DT":"2001-08-27 11:05:00","STOCK":103.8,"MARKET":266.31}
{"DT":"2001-08-27 11:06:00","STOCK":103.79,"MARKET":266.345}
{"DT":"2001-08-27 11:07:00","STOCK":103.82,"MARKET":266.34}
{"DT":"2001-08-27 11:08:00","STOCK":103.855,"MARKET":266.3215}
{"DT":"2001-08-27 11:09:00","STOCK":103.85,"MARKET":266.4267}
{"DT":"2001-08-27 11:10:00","STOCK":103.81,"MARKET":266.36}
{"DT":"2001-08-27 11:11:00","STOCK":103.7745,"MARKET":266.315}
{"DT":"2001-08-27 11:12:00","STOCK":103.7667,"MARKET":266.3}
{"DT":"2001-08-27 11:13:00","STOCK":103.731,"MARKET":266.25}
{"DT":"2001-08-27 11:14:00","STOCK":103.6699,"MARKET":266.16}
{"DT":"2001-08-27 11:15:00","STOCK":103.642,"MARKET":266.17}
{"DT":"2001-08-27 11:16:00","STOCK":103.605,"MARKET":266.12}
{"DT":"2001-08-27 11:17:00","STOCK":103.6,"MARKET":266.14}
{"DT":"2001-08-27 11:18:00","STOCK":103.57,"MARKET":266.19}
{"DT":"2001-08-27 11:19:00","STOCK":103.54,"MARKET":266.13}
{"DT":"2001-08-27 11:20:00","STOCK":103.5323,"MARKET":266.0833}
{"DT":"2001-08-27 11:21:00","STOCK":103.54,"MARKET":266.1}
{"DT":"2001-08-27 11:22:00","STOCK":103.45,"MARKET":265.97}
{"DT":"2001-08-27 11:23:00","STOCK":103.45,"MARKET":266}
{"DT":"2001-08-27 11:24:00","STOCK":103.44,"MARKET":265.88}
{"DT":"2001-08-27 11:25:00","STOCK":103.41,"MARKET":265.94}
{"DT":"2001-08-27 11:26:00","STOCK":103.35,"MARKET":265.9767}
{"DT":"2001-08-27 11:27:00","STOCK":103.335,"MARKET":265.9001}
{"DT":"2001-08-27 11:28:00","STOCK":103.375,"MARKET":265.85}
{"DT":"2001-08-27 11:29:00","STOCK":103.42,"MARKET":265.88}
{"DT":"2001-08-27 11:30:00","STOCK":103.495,"MARKET":265.9465}
{"DT":"2001-08-27 11:31:00","STOCK":103.58,"MARKET":266.04}
{"DT":"2001-08-27 11:32:00","STOCK":103.5565,"MARKET":266.0346}
{"DT":"2001-08-27 11:33:00","STOCK":103.5828,"MARKET":266.0579}
{"DT":"2001-08-27 11:34:00","STOCK":103.53,"MARKET":266.0301}
{"DT":"2001-08-27 11:35:00","STOCK":103.556,"MARKET":266.03}
{"DT":"2001-08-27 11:36:00","STOCK":103.58,"MARKET":266.03}
{"DT":"2001-08-27 11:37:00","STOCK":103.6023,"MARKET":266.04}
{"DT":"2001-08-27 11:38:00","STOCK":103.58,"MARKET":266.07}
{"DT":"2001-08-27 11:39:00","STOCK":103.61,"MARKET":266.07}
{"DT":"2001-08-27 11:40:00","STOCK":103.59,"MARKET":266.07}
{"DT":"2001-08-27 11:41:00","STOCK":103.61,"MARKET":266.05}
{"DT":"2001-08-27 11:42:00","STOCK":103.635,"MARKET":266.13}
{"DT":"2001-08-27 11:43:00","STOCK":103.682,"MARKET":266.22}
{"DT":"2001-08-27 11:44:00","STOCK":103.6855,"MARKET":266.2701}
{"DT":"2001-08-27 11:45:00","STOCK":103.66,"MARKET":266.2799}
{"DT":"2001-08-27 11:46:00","STOCK":103.62,"MARKET":266.2089}
{"DT":"2001-08-27 11:47:00","STOCK":103.63,"MARKET":266.23}
{"DT":"2001-08-27 11:48:00","STOCK":103.62,"MARKET":266.22}
{"DT":"2001-08-27 11:49:00","STOCK":103.58,"MARKET":266.24}
{"DT":"2001-08-27 11:50:00","STOCK":103.5731,"MARKET":266.25}
{"DT":"2001-08-27 11:51:00","STOCK":103.525,"MARKET":266.2599}
{"DT":"2001-08-27 11:52:00","STOCK":103.5278,"MARKET":266.3}
{"DT":"2001-08-27 11:53:00","STOCK":103.5,"MARKET":266.3}
{"DT":"2001-08-27 11:54:00","STOCK":103.519,"MARKET":266.26}
{"DT":"2001-08-27 11:55:00","STOCK":103.52,"MARKET":266.285}
{"DT":"2001-08-27 11:56:00","STOCK":103.5433,"MARKET":266.27}
{"DT":"2001-08-27 11:57:00","STOCK":103.565,"MARKET":266.28}
{"DT":"2001-08-27 11:58:00","STOCK":103.57,"MARKET":266.24}
{"DT":"2001-08-27 11:59:00","STOCK":103.52,"MARKET":266.32}
{"DT":"2001-08-27 12:00:00","STOCK":103.5899,"MARKET":266.2799}
{"DT":"2001-08-27 12:01:00","STOCK":103.51,"MARKET":266.155}
{"DT":"2001-08-27 12:02:00","STOCK":103.47,"MARKET":266.095}
{"DT":"2001-08-27 12:03:00","STOCK":103.5385,"MARKET":266.145}
{"DT":"2001-08-27 12:04:00","STOCK":103.57,"MARKET":266.2}
{"DT":"2001-08-27 12:05:00","STOCK":103.56,"MARKET":266.18}
{"DT":"2001-08-27 12:06:00","STOCK":103.57,"MARKET":266.19}
{"DT":"2001-08-27 12:07:00","STOCK":103.5801,"MARKET":266.24}
{"DT":"2001-08-27 12:08:00","STOCK":103.58,"MARKET":266.22}
{"DT":"2001-08-27 12:09:00","STOCK":103.586,"MARKET":266.23}
{"DT":"2001-08-27 12:10:00","STOCK":103.5764,"MARKET":266.1798}
{"DT":"2001-08-27 12:11:00","STOCK":103.59,"MARKET":266.2}
{"DT":"2001-08-27 12:12:00","STOCK":103.6,"MARKET":266.18}
{"DT":"2001-08-27 12:13:00","STOCK":103.62,"MARKET":266.1702}
{"DT":"2001-08-27 12:14:00","STOCK":103.55,"MARKET":266.06}
{"DT":"2001-08-27 12:15:00","STOCK":103.5499,"MARKET":266.11}
{"DT":"2001-08-27 12:16:00","STOCK":103.5564,"MARKET":266.13}
{"DT":"2001-08-27 12:17:00","STOCK":103.637,"MARKET":266.2}
{"DT":"2001-08-27 12:18:00","STOCK":103.6,"MARKET":266.12}
{"DT":"2001-08-27 12:19:00","STOCK":103.6,"MARKET":266.11}
{"DT":"2001-08-27 12:20:00","STOCK":103.6,"MARKET":266.1364}
{"DT":"2001-08-27 12:21:00","STOCK":103.57,"MARKET":266.11}
{"DT":"2001-08-27 12:22:00","STOCK":103.5501,"MARKET":266.11}
{"DT":"2001-08-27 12:23:00","STOCK":103.63,"MARKET":266.11}
{"DT":"2001-08-27 12:24:00","STOCK":103.6132,"MARKET":266.105}
{"DT":"2001-08-27 12:25:00","STOCK":103.68,"MARKET":266.23}
{"DT":"2001-08-27 12:26:00","STOCK":103.84,"MARKET":266.4}
{"DT":"2001-08-27 12:27:00","STOCK":103.94,"MARKET":266.48}
{"DT":"2001-08-27 12:28:00","STOCK":104.0269,"MARKET":266.51}
{"DT":"2001-08-27 12:29:00","STOCK":104.19,"MARKET":266.58}
{"DT":"2001-08-27 12:30:00","STOCK":104.2773,"MARKET":266.55}
{"DT":"2001-08-27 12:31:00","STOCK":104.29,"MARKET":266.57}
{"DT":"2001-08-27 12:32:00","STOCK":104.28,"MARKET":266.44}
{"DT":"2001-08-27 12:33:00","STOCK":104.19,"MARKET":266.39}
{"DT":"2001-08-27 12:34:00","STOCK":104.2031,"MARKET":266.45}
{"DT":"2001-08-27 12:35:00","STOCK":104.1467,"MARKET":266.42}
{"DT":"2001-08-27 12:36:00","STOCK":104.15,"MARKET":266.45}
{"DT":"2001-08-27 12:37:00","STOCK":104.09,"MARKET":266.4534}
{"DT":"2001-08-27 12:38:00","STOCK":104.04,"MARKET":266.42}
{"DT":"2001-08-27 12:39:00","STOCK":104.07,"MARKET":266.43}
{"DT":"2001-08-27 12:40:00","STOCK":104.06,"MARKET":266.605}
{"DT":"2001-08-27 12:41:00","STOCK":104.07,"MARKET":266.39}
{"DT":"2001-08-27 12:42:00","STOCK":104.1,"MARKET":266.39}
{"DT":"2001-08-27 12:43:00","STOCK":104.07,"MARKET":266.36}
{"DT":"2001-08-27 12:44:00","STOCK":104.08,"MARKET":266.37}
{"DT":"2001-08-27 12:45:00","STOCK":103.98,"MARKET":266.24}
{"DT":"2001-08-27 12:46:00","STOCK":103.9198,"MARKET":266.155}
{"DT":"2001-08-27 12:47:00","STOCK":103.81,"MARKET":265.8}
{"DT":"2001-08-27 12:48:00","STOCK":103.92,"MARKET":265.93}
{"DT":"2001-08-27 12:49:00","STOCK":103.9133,"MARKET":265.88}
{"DT":"2001-08-27 12:50:00","STOCK":103.9,"MARKET":265.88}
{"DT":"2001-08-27 12:51:00","STOCK":103.93,"MARKET":265.885}
{"DT":"2001-08-27 12:52:00","STOCK":103.6886,"MARKET":265.59}
{"DT":"2001-08-27 12:53:00","STOCK":103.8001,"MARKET":265.74}
{"DT":"2001-08-27 12:54:00","STOCK":103.875,"MARKET":265.73}
{"DT":"2001-08-27 12:55:00","STOCK":103.83,"MARKET":265.73}
{"DT":"2001-08-27 12:56:00","STOCK":103.93,"MARKET":265.83}
{"DT":"2001-08-27 12:57:00","STOCK":103.92,"MARKET":265.8199}
{"DT":"2001-08-27 12:58:00","STOCK":103.9478,"MARKET":265.83}
{"DT":"2001-08-27 12:59:00","STOCK":103.9999,"MARKET":265.91}
{"DT":"2001-08-27 13:00:00","STOCK":103.988,"MARKET":265.97}
{"DT":"2001-08-27 13:01:00","STOCK":104.03,"MARKET":266.01}
{"DT":"2001-08-27 13:02:00","STOCK":104.001,"MARKET":266.01}
{"DT":"2001-08-27 13:03:00","STOCK":103.9801,"MARKET":266.04}
{"DT":"2001-08-27 13:04:00","STOCK":103.93,"MARKET":266.01}
{"DT":"2001-08-27 13:05:00","STOCK":103.9263,"MARKET":265.985}
{"DT":"2001-08-27 13:06:00","STOCK":103.93,"MARKET":265.9199}
{"DT":"2001-08-27 13:07:00","STOCK":103.89,"MARKET":265.88}
{"DT":"2001-08-27 13:08:00","STOCK":103.95,"MARKET":265.95}
{"DT":"2001-08-27 13:09:00","STOCK":103.97,"MARKET":266.01}
{"DT":"2001-08-27 13:10:00","STOCK":103.93,"MARKET":266.0141}
{"DT":"2001-08-27 13:11:00","STOCK":103.84,"MARKET":265.86}
{"DT":"2001-08-27 13:12:00","STOCK":103.8401,"MARKET":265.8592}
{"DT":"2001-08-27 13:13:00","STOCK":103.86,"MARKET":265.9099}
{"DT":"2001-08-27 13:14:00","STOCK":103.89,"MARKET":265.95}
{"DT":"2001-08-27 13:15:00","STOCK":103.9001,"MARKET":265.96}
{"DT":"2001-08-27 13:16:00","STOCK":103.88,"MARKET":265.915}
{"DT":"2001-08-27 13:17:00","STOCK":103.9,"MARKET":265.9399}
{"DT":"2001-08-27 13:18:00","STOCK":103.96,"MARKET":266}
{"DT":"2001-08-27 13:19:00","STOCK":103.955,"MARKET":266}
{"DT":"2001-08-27 13:20:00","STOCK":103.9099,"MARKET":265.95}
{"DT":"2001-08-27 13:21:00","STOCK":103.935,"MARKET":266}
{"DT":"2001-08-27 13:22:00","STOCK":103.9431,"MARKET":266.0065}
{"DT":"2001-08-27 13:23:00","STOCK":103.93,"MARKET":265.9721}
{"DT":"2001-08-27 13:24:00","STOCK":103.97,"MARKET":266.03}
{"DT":"2001-08-27 13:25:00","STOCK":104.02,"MARKET":266.1939}
{"DT":"2001-08-27 13:26:00","STOCK":103.9395,"MARKET":266.21}
{"DT":"2001-08-27 13:27:00","STOCK":103.9137,"MARKET":266.17}
{"DT":"2001-08-27 13:28:00","STOCK":103.9551,"MARKET":266.1401}
{"DT":"2001-08-27 13:29:00","STOCK":103.95,"MARKET":266.2175}
{"DT":"2001-08-27 13:30:00","STOCK":103.8963,"MARKET":266.19}
{"DT":"2001-08-27 13:31:00","STOCK":103.8801,"MARKET":266.15}
{"DT":"2001-08-27 13:32:00","STOCK":103.915,"MARKET":266.1799}
{"DT":"2001-08-27 13:33:00","STOCK":103.93,"MARKET":266.2}
{"DT":"2001-08-27 13:34:00","STOCK":103.8857,"MARKET":266.1426}
{"DT":"2001-08-27 13:35:00","STOCK":103.92,"MARKET":266.115}
{"DT":"2001-08-27 13:36:00","STOCK":103.85,"MARKET":266.07}
{"DT":"2001-08-27 13:37:00","STOCK":103.88,"MARKET":266.07}
{"DT":"2001-08-27 13:38:00","STOCK":103.835,"MARKET":265.99}
{"DT":"2001-08-27 13:39:00","STOCK":103.84,"MARKET":265.98}
{"DT":"2001-08-27 13:40:00","STOCK":103.921,"MARKET":266.0625}
{"DT":"2001-08-27 13:41:00","STOCK":103.94,"MARKET":266.12}
{"DT":"2001-08-27 13:42:00","STOCK":103.9026,"MARKET":266.055}
{"DT":"2001-08-27 13:43:00","STOCK":103.855,"MARKET":266.1116}
{"DT":"2001-08-27 13:44:00","STOCK":103.853,"MARKET":266.18}
{"DT":"2001-08-27 13:45:00","STOCK":103.88,"MARKET":266.187}
{"DT":"2001-08-27 13:46:00","STOCK":103.91,"MARKET":266.17}
{"DT":"2001-08-27 13:47:00","STOCK":103.96,"MARKET":266.24}
{"DT":"2001-08-27 13:48:00","STOCK":103.94,"MARKET":266.24}
{"DT":"2001-08-27 13:49:00","STOCK":103.9318,"MARKET":266.195}
{"DT":"2001-08-27 13:50:00","STOCK":103.97,"MARKET":266.25}
{"DT":"2001-08-27 13:51:00","STOCK":103.955,"MARKET":266.18}
{"DT":"2001-08-27 13:52:00","STOCK":103.9501,"MARKET":266.1899}
{"DT":"2001-08-27 13:53:00","STOCK":103.93,"MARKET":266.16}
{"DT":"2001-08-27 13:54:00","STOCK":103.94,"MARKET":266.2}
{"DT":"2001-08-27 13:55:00","STOCK":103.95,"MARKET":266.19}
{"DT":"2001-08-27 13:56:00","STOCK":103.94,"MARKET":266.17}
{"DT":"2001-08-27 13:57:00","STOCK":103.9299,"MARKET":266.15}
{"DT":"2001-08-27 13:58:00","STOCK":103.95,"MARKET":266.161}
{"DT":"2001-08-27 13:59:00","STOCK":103.9633,"MARKET":266.21}
{"DT":"2001-08-27 14:00:00","STOCK":103.97,"MARKET":266.2}
{"DT":"2001-08-27 14:01:00","STOCK":103.97,"MARKET":266.19}
{"DT":"2001-08-27 14:02:00","STOCK":103.94,"MARKET":266.04}
{"DT":"2001-08-27 14:03:00","STOCK":103.95,"MARKET":266.07}
{"DT":"2001-08-27 14:04:00","STOCK":103.98,"MARKET":266.15}
{"DT":"2001-08-27 14:05:00","STOCK":104.0261,"MARKET":266.21}
{"DT":"2001-08-27 14:06:00","STOCK":104.025,"MARKET":266.24}
{"DT":"2001-08-27 14:07:00","STOCK":104.01,"MARKET":266.25}
{"DT":"2001-08-27 14:08:00","STOCK":104.0179,"MARKET":266.27}
{"DT":"2001-08-27 14:09:00","STOCK":103.9745,"MARKET":266.236}
{"DT":"2001-08-27 14:10:00","STOCK":104,"MARKET":266.2499}
{"DT":"2001-08-27 14:11:00","STOCK":103.965,"MARKET":266.2}
{"DT":"2001-08-27 14:12:00","STOCK":103.955,"MARKET":266.12}
{"DT":"2001-08-27 14:13:00","STOCK":103.97,"MARKET":266.1}
{"DT":"2001-08-27 14:14:00","STOCK":104.0101,"MARKET":266.19}
{"DT":"2001-08-27 14:15:00","STOCK":104.03,"MARKET":266.2}
{"DT":"2001-08-27 14:16:00","STOCK":104.0399,"MARKET":266.215}
{"DT":"2001-08-27 14:17:00","STOCK":104.0433,"MARKET":266.2432}
{"DT":"2001-08-27 14:18:00","STOCK":103.924,"MARKET":265.96}
{"DT":"2001-08-27 14:19:00","STOCK":103.98,"MARKET":266.14}
{"DT":"2001-08-27 14:20:00","STOCK":104,"MARKET":266.1399}
{"DT":"2001-08-27 14:21:00","STOCK":103.97,"MARKET":266.03}
{"DT":"2001-08-27 14:22:00","STOCK":103.8685,"MARKET":265.815}
{"DT":"2001-08-27 14:23:00","STOCK":103.82,"MARKET":265.76}
{"DT":"2001-08-27 14:24:00","STOCK":103.86,"MARKET":265.86}
{"DT":"2001-08-27 14:25:00","STOCK":103.865,"MARKET":265.9115}
{"DT":"2001-08-27 14:26:00","STOCK":103.865,"MARKET":265.87}
{"DT":"2001-08-27 14:27:00","STOCK":103.865,"MARKET":265.85}
{"DT":"2001-08-27 14:28:00","STOCK":103.7799,"MARKET":265.65}
{"DT":"2001-08-27 14:29:00","STOCK":103.7601,"MARKET":265.57}
{"DT":"2001-08-27 14:30:00","STOCK":103.78,"MARKET":265.6439}
{"DT":"2001-08-27 14:31:00","STOCK":103.78,"MARKET":265.67}
{"DT":"2001-08-27 14:32:00","STOCK":103.8,"MARKET":265.685}
{"DT":"2001-08-27 14:33:00","STOCK":103.77,"MARKET":265.6698}
{"DT":"2001-08-27 14:34:00","STOCK":103.703,"MARKET":265.57}
{"DT":"2001-08-27 14:35:00","STOCK":103.6928,"MARKET":265.625}
{"DT":"2001-08-27 14:36:00","STOCK":103.74,"MARKET":265.71}
{"DT":"2001-08-27 14:37:00","STOCK":103.76,"MARKET":265.75}
{"DT":"2001-08-27 14:38:00","STOCK":103.7901,"MARKET":265.77}
{"DT":"2001-08-27 14:39:00","STOCK":103.77,"MARKET":265.76}
{"DT":"2001-08-27 14:40:00","STOCK":103.775,"MARKET":265.81}
{"DT":"2001-08-27 14:41:00","STOCK":103.74,"MARKET":265.79}
{"DT":"2001-08-27 14:42:00","STOCK":103.8001,"MARKET":265.84}
{"DT":"2001-08-27 14:43:00","STOCK":103.77,"MARKET":265.805}
{"DT":"2001-08-27 14:44:00","STOCK":103.81,"MARKET":265.91}
{"DT":"2001-08-27 14:45:00","STOCK":103.82,"MARKET":265.9599}
{"DT":"2001-08-27 14:46:00","STOCK":103.865,"MARKET":265.9827}
{"DT":"2001-08-27 14:47:00","STOCK":103.8719,"MARKET":265.985}
{"DT":"2001-08-27 14:48:00","STOCK":103.8699,"MARKET":266.01}
{"DT":"2001-08-27 14:49:00","STOCK":103.845,"MARKET":265.98}
{"DT":"2001-08-27 14:50:00","STOCK":103.8047,"MARKET":265.9}
{"DT":"2001-08-27 14:51:00","STOCK":103.765,"MARKET":265.82}
{"DT":"2001-08-27 14:52:00","STOCK":103.7464,"MARKET":265.8099}
{"DT":"2001-08-27 14:53:00","STOCK":103.75,"MARKET":265.83}
{"DT":"2001-08-27 14:54:00","STOCK":103.74,"MARKET":265.86}
{"DT":"2001-08-27 14:55:00","STOCK":103.7929,"MARKET":265.96}
{"DT":"2001-08-27 14:56:00","STOCK":103.8564,"MARKET":266.09}
{"DT":"2001-08-27 14:57:00","STOCK":103.8099,"MARKET":266.0201}
{"DT":"2001-08-27 14:58:00","STOCK":103.7975,"MARKET":265.97}
{"DT":"2001-08-27 14:59:00","STOCK":103.7999,"MARKET":265.9283}
{"DT":"2001-08-27 15:00:00","STOCK":103.82,"MARKET":265.99}
{"DT":"2001-08-27 15:01:00","STOCK":103.74,"MARKET":265.84}
{"DT":"2001-08-27 15:02:00","STOCK":103.75,"MARKET":265.935}
{"DT":"2001-08-27 15:03:00","STOCK":103.7682,"MARKET":265.985}
{"DT":"2001-08-27 15:04:00","STOCK":103.735,"MARKET":265.94}
{"DT":"2001-08-27 15:05:00","STOCK":103.708,"MARKET":265.96}
{"DT":"2001-08-27 15:06:00","STOCK":103.725,"MARKET":265.99}
{"DT":"2001-08-27 15:07:00","STOCK":103.66,"MARKET":265.845}
{"DT":"2001-08-27 15:08:00","STOCK":103.71,"MARKET":265.94}
{"DT":"2001-08-27 15:09:00","STOCK":103.68,"MARKET":265.88}
{"DT":"2001-08-27 15:10:00","STOCK":103.625,"MARKET":265.84}
{"DT":"2001-08-27 15:11:00","STOCK":103.63,"MARKET":265.9}
{"DT":"2001-08-27 15:12:00","STOCK":103.6536,"MARKET":265.8866}
{"DT":"2001-08-27 15:13:00","STOCK":103.66,"MARKET":265.91}
{"DT":"2001-08-27 15:14:00","STOCK":103.615,"MARKET":265.85}
{"DT":"2001-08-27 15:15:00","STOCK":103.615,"MARKET":265.89}
{"DT":"2001-08-27 15:16:00","STOCK":103.645,"MARKET":265.96}
{"DT":"2001-08-27 15:17:00","STOCK":103.65,"MARKET":265.984}
{"DT":"2001-08-27 15:18:00","STOCK":103.6701,"MARKET":266.06}
{"DT":"2001-08-27 15:19:00","STOCK":103.69,"MARKET":266.045}
{"DT":"2001-08-27 15:20:00","STOCK":103.59,"MARKET":266.02}
{"DT":"2001-08-27 15:21:00","STOCK":103.6267,"MARKET":265.9867}
{"DT":"2001-08-27 15:22:00","STOCK":103.6356,"MARKET":265.985}
{"DT":"2001-08-27 15:23:00","STOCK":103.6779,"MARKET":266.06}
{"DT":"2001-08-27 15:24:00","STOCK":103.66,"MARKET":265.9476}
{"DT":"2001-08-27 15:25:00","STOCK":103.625,"MARKET":265.8899}
{"DT":"2001-08-27 15:26:00","STOCK":103.625,"MARKET":265.89}
{"DT":"2001-08-27 15:27:00","STOCK":103.51,"MARKET":265.8}
{"DT":"2001-08-27 15:28:00","STOCK":103.52,"MARKET":265.72}
{"DT":"2001-08-27 15:29:00","STOCK":103.485,"MARKET":265.651}
{"DT":"2001-08-27 15:30:00","STOCK":103.5,"MARKET":265.66}
{"DT":"2001-08-27 15:31:00","STOCK":103.295,"MARKET":265.44}
{"DT":"2001-08-27 15:32:00","STOCK":103.3,"MARKET":265.395}
{"DT":"2001-08-27 15:33:00","STOCK":103.2519,"MARKET":265.37}
{"DT":"2001-08-27 15:34:00","STOCK":103.285,"MARKET":265.44}
{"DT":"2001-08-27 15:35:00","STOCK":103.33,"MARKET":265.46}
{"DT":"2001-08-27 15:36:00","STOCK":103.28,"MARKET":265.36}
{"DT":"2001-08-27 15:37:00","STOCK":103.365,"MARKET":265.55}
{"DT":"2001-08-27 15:38:00","STOCK":103.38,"MARKET":265.6}
{"DT":"2001-08-27 15:39:00","STOCK":103.28,"MARKET":265.58}
{"DT":"2001-08-27 15:40:00","STOCK":103.335,"MARKET":265.665}
{"DT":"2001-08-27 15:41:00","STOCK":103.35,"MARKET":265.71}
{"DT":"2001-08-27 15:42:00","STOCK":103.33,"MARKET":265.759}
{"DT":"2001-08-27 15:43:00","STOCK":103.39,"MARKET":265.76}
{"DT":"2001-08-27 15:44:00","STOCK":103.41,"MARKET":265.8}
{"DT":"2001-08-27 15:45:00","STOCK":103.335,"MARKET":265.79}
{"DT":"2001-08-27 15:46:00","STOCK":103.3931,"MARKET":265.871}
{"DT":"2001-08-27 15:47:00","STOCK":103.375,"MARKET":265.8276}
{"DT":"2001-08-27 15:48:00","STOCK":103.365,"MARKET":265.82}
{"DT":"2001-08-27 15:49:00","STOCK":103.3201,"MARKET":265.81}
{"DT":"2001-08-27 15:50:00","STOCK":103.345,"MARKET":265.84}
{"DT":"2001-08-27 15:51:00","STOCK":103.31,"MARKET":265.7807}
{"DT":"2001-08-27 15:52:00","STOCK":103.265,"MARKET":265.65}
{"DT":"2001-08-27 15:53:00","STOCK":103.2564,"MARKET":265.64}
{"DT":"2001-08-27 15:54:00","STOCK":103.242,"MARKET":265.55}
{"DT":"2001-08-27 15:55:00","STOCK":103.28,"MARKET":265.58}
{"DT":"2001-08-27 15:56:00","STOCK":103.265,"MARKET":265.725}
{"DT":"2001-08-27 15:57:00","STOCK":103.27,"MARKET":265.76}
{"DT":"2001-08-27 15:58:00","STOCK":103.29,"MARKET":265.78}
{"DT":"2001-08-27 15:59:00","STOCK":103.3,"MARKET":265.7}
{"DT":"2001-08-27 16:00:00","STOCK":103.4,"MARKET":265.82}
{"DT":"2001-08-30 09:30:00","STOCK":102.88,"MARKET":263.39}
{"DT":"2001-08-30 09:31:00","STOCK":102.72,"MARKET":263.21}
{"DT":"2001-08-30 09:32:00","STOCK":102.815,"MARKET":263.29}
{"DT":"2001-08-30 09:33:00","STOCK":102.9,"MARKET":263.16}
{"DT":"2001-08-30 09:34:00","STOCK":102.77,"MARKET":262.92}
{"DT":"2001-08-30 09:35:00","STOCK":102.82,"MARKET":263.06}
{"DT":"2001-08-30 09:36:00","STOCK":102.98,"MARKET":263.0262}
{"DT":"2001-08-30 09:37:00","STOCK":103.12,"MARKET":263.1}
{"DT":"2001-08-30 09:38:00","STOCK":103,"MARKET":263.07}
{"DT":"2001-08-30 09:39:00","STOCK":103.0689,"MARKET":263.1}
{"DT":"2001-08-30 09:40:00","STOCK":102.8,"MARKET":262.78}
{"DT":"2001-08-30 09:41:00","STOCK":102.805,"MARKET":262.772}
{"DT":"2001-08-30 09:42:00","STOCK":102.8592,"MARKET":262.895}
{"DT":"2001-08-30 09:43:00","STOCK":102.86,"MARKET":262.94}
{"DT":"2001-08-30 09:44:00","STOCK":102.8788,"MARKET":262.8717}
{"DT":"2001-08-30 09:45:00","STOCK":102.94,"MARKET":263}
{"DT":"2001-08-30 09:46:00","STOCK":102.94,"MARKET":263.04}
{"DT":"2001-08-30 09:47:00","STOCK":103.0557,"MARKET":263.03}
{"DT":"2001-08-30 09:48:00","STOCK":102.9687,"MARKET":262.985}
{"DT":"2001-08-30 09:49:00","STOCK":103.07,"MARKET":262.99}
{"DT":"2001-08-30 09:50:00","STOCK":102.98,"MARKET":262.69}
{"DT":"2001-08-30 09:51:00","STOCK":102.82,"MARKET":262.49}
{"DT":"2001-08-30 09:52:00","STOCK":103.02,"MARKET":262.7756}
{"DT":"2001-08-30 09:53:00","STOCK":102.97,"MARKET":262.63}
{"DT":"2001-08-30 09:54:00","STOCK":103.0799,"MARKET":262.67}
{"DT":"2001-08-30 09:55:00","STOCK":103.09,"MARKET":262.48}
{"DT":"2001-08-30 09:56:00","STOCK":102.916,"MARKET":262.4199}
{"DT":"2001-08-30 09:57:00","STOCK":102.8945,"MARKET":262.41}
{"DT":"2001-08-30 09:58:00","STOCK":103.04,"MARKET":262.71}
{"DT":"2001-08-30 09:59:00","STOCK":103.09,"MARKET":262.7}
{"DT":"2001-08-30 10:00:00","STOCK":103.005,"MARKET":262.71}
{"DT":"2001-08-30 10:01:00","STOCK":102.94,"MARKET":262.5399}
{"DT":"2001-08-30 10:02:00","STOCK":102.95,"MARKET":262.5862}
{"DT":"2001-08-30 10:03:00","STOCK":102.83,"MARKET":262.51}
{"DT":"2001-08-30 10:04:00","STOCK":102.98,"MARKET":262.6}
{"DT":"2001-08-30 10:05:00","STOCK":102.9,"MARKET":262.36}
{"DT":"2001-08-30 10:06:00","STOCK":103.01,"MARKET":262.67}
{"DT":"2001-08-30 10:07:00","STOCK":103.06,"MARKET":262.685}
{"DT":"2001-08-30 10:08:00","STOCK":103.0401,"MARKET":262.77}
{"DT":"2001-08-30 10:09:00","STOCK":103.14,"MARKET":262.92}
{"DT":"2001-08-30 10:10:00","STOCK":103.149,"MARKET":262.83}
{"DT":"2001-08-30 10:11:00","STOCK":103.08,"MARKET":262.78}
{"DT":"2001-08-30 10:12:00","STOCK":103.0699,"MARKET":262.68}
{"DT":"2001-08-30 10:13:00","STOCK":103.04,"MARKET":262.7}
{"DT":"2001-08-30 10:14:00","STOCK":103.05,"MARKET":262.65}
{"DT":"2001-08-30 10:15:00","STOCK":102.95,"MARKET":262.45}
{"DT":"2001-08-30 10:16:00","STOCK":102.9935,"MARKET":262.73}
{"DT":"2001-08-30 10:17:00","STOCK":103.05,"MARKET":262.79}
{"DT":"2001-08-30 10:18:00","STOCK":103.07,"MARKET":262.76}
{"DT":"2001-08-30 10:19:00","STOCK":103.1058,"MARKET":262.82}
{"DT":"2001-08-30 10:20:00","STOCK":103.12,"MARKET":262.93}
{"DT":"2001-08-30 10:21:00","STOCK":103.18,"MARKET":263.05}
{"DT":"2001-08-30 10:22:00","STOCK":103.2,"MARKET":263.206}
{"DT":"2001-08-30 10:23:00","STOCK":103.25,"MARKET":263.185}
{"DT":"2001-08-30 10:24:00","STOCK":103.22,"MARKET":263.13}
{"DT":"2001-08-30 10:25:00","STOCK":103.2499,"MARKET":263.1304}
{"DT":"2001-08-30 10:26:00","STOCK":103.23,"MARKET":263.05}
{"DT":"2001-08-30 10:27:00","STOCK":103.31,"MARKET":263.15}
{"DT":"2001-08-30 10:28:00","STOCK":103.27,"MARKET":263.091}
{"DT":"2001-08-30 10:29:00","STOCK":103.3523,"MARKET":263.2801}
{"DT":"2001-08-30 10:30:00","STOCK":103.3364,"MARKET":263.25}
{"DT":"2001-08-30 10:31:00","STOCK":103.25,"MARKET":263.1599}
{"DT":"2001-08-30 10:32:00","STOCK":103.315,"MARKET":263.2574}
{"DT":"2001-08-30 10:33:00","STOCK":103.3599,"MARKET":263.21}
{"DT":"2001-08-30 10:34:00","STOCK":103.43,"MARKET":263.23}
{"DT":"2001-08-30 10:35:00","STOCK":103.4174,"MARKET":263.2}
{"DT":"2001-08-30 10:36:00","STOCK":103.46,"MARKET":263.24}
{"DT":"2001-08-30 10:37:00","STOCK":103.4346,"MARKET":263.18}
{"DT":"2001-08-30 10:38:00","STOCK":103.36,"MARKET":263.01}
{"DT":"2001-08-30 10:39:00","STOCK":103.4422,"MARKET":263.14}
{"DT":"2001-08-30 10:40:00","STOCK":103.35,"MARKET":262.93}
{"DT":"2001-08-30 10:41:00","STOCK":103.455,"MARKET":263.18}
{"DT":"2001-08-30 10:42:00","STOCK":103.49,"MARKET":263.19}
{"DT":"2001-08-30 10:43:00","STOCK":103.57,"MARKET":263.46}
{"DT":"2001-08-30 10:44:00","STOCK":103.57,"MARKET":263.44}
{"DT":"2001-08-30 10:45:00","STOCK":103.53,"MARKET":263.37}
{"DT":"2001-08-30 10:46:00","STOCK":103.45,"MARKET":263.3}
{"DT":"2001-08-30 10:47:00","STOCK":103.48,"MARKET":263.375}
{"DT":"2001-08-30 10:48:00","STOCK":103.49,"MARKET":263.23}
{"DT":"2001-08-30 10:49:00","STOCK":103.43,"MARKET":263.105}
{"DT":"2001-08-30 10:50:00","STOCK":103.38,"MARKET":262.9593}
{"DT":"2001-08-30 10:51:00","STOCK":103.42,"MARKET":262.96}
{"DT":"2001-08-30 10:52:00","STOCK":103.46,"MARKET":262.93}
{"DT":"2001-08-30 10:53:00","STOCK":103.58,"MARKET":263.05}
{"DT":"2001-08-30 10:54:00","STOCK":103.6101,"MARKET":263.0999}
{"DT":"2001-08-30 10:55:00","STOCK":103.63,"MARKET":263.1101}
{"DT":"2001-08-30 10:56:00","STOCK":103.57,"MARKET":262.9}
{"DT":"2001-08-30 10:57:00","STOCK":103.57,"MARKET":262.9299}
{"DT":"2001-08-30 10:58:00","STOCK":103.57,"MARKET":262.95}
{"DT":"2001-08-30 10:59:00","STOCK":103.61,"MARKET":262.94}
{"DT":"2001-08-30 11:00:00","STOCK":103.4745,"MARKET":262.67}
{"DT":"2001-08-30 11:01:00","STOCK":103.4356,"MARKET":262.76}
{"DT":"2001-08-30 11:02:00","STOCK":103.345,"MARKET":262.62}
{"DT":"2001-08-30 11:03:00","STOCK":103.36,"MARKET":262.57}
{"DT":"2001-08-30 11:04:00","STOCK":103.2899,"MARKET":262.5275}
{"DT":"2001-08-30 11:05:00","STOCK":103.27,"MARKET":262.39}
{"DT":"2001-08-30 11:06:00","STOCK":103.34,"MARKET":262.61}
{"DT":"2001-08-30 11:07:00","STOCK":103.29,"MARKET":262.6}
{"DT":"2001-08-30 11:08:00","STOCK":103.24,"MARKET":262.56}
{"DT":"2001-08-30 11:09:00","STOCK":103.25,"MARKET":262.68}
{"DT":"2001-08-30 11:10:00","STOCK":103.31,"MARKET":262.75}
{"DT":"2001-08-30 11:11:00","STOCK":103.29,"MARKET":262.745}
{"DT":"2001-08-30 11:12:00","STOCK":103.37,"MARKET":262.92}
{"DT":"2001-08-30 11:13:00","STOCK":103.39,"MARKET":262.98}
{"DT":"2001-08-30 11:14:00","STOCK":103.45,"MARKET":263.125}
{"DT":"2001-08-30 11:15:00","STOCK":103.45,"MARKET":263.11}
{"DT":"2001-08-30 11:16:00","STOCK":103.4346,"MARKET":263.06}
{"DT":"2001-08-30 11:17:00","STOCK":103.42,"MARKET":263}
{"DT":"2001-08-30 11:18:00","STOCK":103.39,"MARKET":262.922}
{"DT":"2001-08-30 11:19:00","STOCK":103.32,"MARKET":262.86}
{"DT":"2001-08-30 11:20:00","STOCK":103.3599,"MARKET":262.84}
{"DT":"2001-08-30 11:21:00","STOCK":103.418,"MARKET":262.94}
{"DT":"2001-08-30 11:22:00","STOCK":103.39,"MARKET":262.9501}
{"DT":"2001-08-30 11:23:00","STOCK":103.35,"MARKET":262.91}
{"DT":"2001-08-30 11:24:00","STOCK":103.33,"MARKET":262.86}
{"DT":"2001-08-30 11:25:00","STOCK":103.3653,"MARKET":263.0016}
{"DT":"2001-08-30 11:26:00","STOCK":103.38,"MARKET":263.0556}
{"DT":"2001-08-30 11:27:00","STOCK":103.38,"MARKET":263.055}
{"DT":"2001-08-30 11:28:00","STOCK":103.3299,"MARKET":263.0778}
{"DT":"2001-08-30 11:29:00","STOCK":103.35,"MARKET":263.0899}
{"DT":"2001-08-30 11:30:00","STOCK":103.2864,"MARKET":263.0081}
{"DT":"2001-08-30 11:31:00","STOCK":103.339,"MARKET":263.07}
{"DT":"2001-08-30 11:32:00","STOCK":103.29,"MARKET":263.044}
{"DT":"2001-08-30 11:33:00","STOCK":103.33,"MARKET":263.17}
{"DT":"2001-08-30 11:34:00","STOCK":103.2148,"MARKET":262.94}
{"DT":"2001-08-30 11:35:00","STOCK":103.24,"MARKET":262.8921}
{"DT":"2001-08-30 11:36:00","STOCK":103.23,"MARKET":262.81}
{"DT":"2001-08-30 11:37:00","STOCK":103.29,"MARKET":262.9148}
{"DT":"2001-08-30 11:38:00","STOCK":103.2312,"MARKET":262.745}
{"DT":"2001-08-30 11:39:00","STOCK":103.254,"MARKET":262.73}
{"DT":"2001-08-30 11:40:00","STOCK":103.2726,"MARKET":262.7}
{"DT":"2001-08-30 11:41:00","STOCK":103.24,"MARKET":262.6}
{"DT":"2001-08-30 11:42:00","STOCK":103.28,"MARKET":262.56}
{"DT":"2001-08-30 11:43:00","STOCK":103.31,"MARKET":262.56}
{"DT":"2001-08-30 11:44:00","STOCK":103.35,"MARKET":262.5}
{"DT":"2001-08-30 11:45:00","STOCK":103.37,"MARKET":262.4733}
{"DT":"2001-08-30 11:46:00","STOCK":103.4,"MARKET":262.58}
{"DT":"2001-08-30 11:47:00","STOCK":103.3699,"MARKET":262.395}
{"DT":"2001-08-30 11:48:00","STOCK":103.28,"MARKET":262.07}
{"DT":"2001-08-30 11:49:00","STOCK":103.35,"MARKET":262.2}
{"DT":"2001-08-30 11:50:00","STOCK":103.36,"MARKET":262.26}
{"DT":"2001-08-30 11:51:00","STOCK":103.38,"MARKET":262.25}
{"DT":"2001-08-30 11:52:00","STOCK":103.41,"MARKET":262.37}
{"DT":"2001-08-30 11:53:00","STOCK":103.3699,"MARKET":262.33}
{"DT":"2001-08-30 11:54:00","STOCK":103.3168,"MARKET":262.2}
{"DT":"2001-08-30 11:55:00","STOCK":103.2699,"MARKET":262.105}
{"DT":"2001-08-30 11:56:00","STOCK":103.24,"MARKET":262.12}
{"DT":"2001-08-30 11:57:00","STOCK":103.29,"MARKET":262.29}
{"DT":"2001-08-30 11:58:00","STOCK":103.334,"MARKET":262.27}
{"DT":"2001-08-30 11:59:00","STOCK":103.28,"MARKET":262.13}
{"DT":"2001-08-30 12:00:00","STOCK":103.26,"MARKET":262.0211}
{"DT":"2001-08-30 12:01:00","STOCK":103.3,"MARKET":262.14}
{"DT":"2001-08-30 12:02:00","STOCK":103.23,"MARKET":261.96}
{"DT":"2001-08-30 12:03:00","STOCK":103.1901,"MARKET":261.95}
{"DT":"2001-08-30 12:04:00","STOCK":103.17,"MARKET":261.93}
{"DT":"2001-08-30 12:05:00","STOCK":103.235,"MARKET":262.0521}
{"DT":"2001-08-30 12:06:00","STOCK":103.2327,"MARKET":262.105}
{"DT":"2001-08-30 12:07:00","STOCK":103.27,"MARKET":262.11}
{"DT":"2001-08-30 12:08:00","STOCK":103.243,"MARKET":262}
{"DT":"2001-08-30 12:09:00","STOCK":103.31,"MARKET":262.2}
{"DT":"2001-08-30 12:10:00","STOCK":103.33,"MARKET":262.295}
{"DT":"2001-08-30 12:11:00","STOCK":103.3,"MARKET":262.25}
{"DT":"2001-08-30 12:12:00","STOCK":103.35,"MARKET":262.35}
{"DT":"2001-08-30 12:13:00","STOCK":103.3446,"MARKET":262.275}
{"DT":"2001-08-30 12:14:00","STOCK":103.3399,"MARKET":262.3169}
{"DT":"2001-08-30 12:15:00","STOCK":103.34,"MARKET":262.29}
{"DT":"2001-08-30 12:16:00","STOCK":103.396,"MARKET":262.47}
{"DT":"2001-08-30 12:17:00","STOCK":103.41,"MARKET":262.47}
{"DT":"2001-08-30 12:18:00","STOCK":103.4168,"MARKET":262.52}
{"DT":"2001-08-30 12:19:00","STOCK":103.42,"MARKET":262.47}
{"DT":"2001-08-30 12:20:00","STOCK":103.4,"MARKET":262.41}
{"DT":"2001-08-30 12:21:00","STOCK":103.44,"MARKET":262.5001}
{"DT":"2001-08-30 12:22:00","STOCK":103.48,"MARKET":262.58}
{"DT":"2001-08-30 12:23:00","STOCK":103.46,"MARKET":262.56}
{"DT":"2001-08-30 12:24:00","STOCK":103.4499,"MARKET":262.545}
{"DT":"2001-08-30 12:25:00","STOCK":103.4531,"MARKET":262.59}
{"DT":"2001-08-30 12:26:00","STOCK":103.495,"MARKET":262.6527}
{"DT":"2001-08-30 12:27:00","STOCK":103.45,"MARKET":262.59}
{"DT":"2001-08-30 12:28:00","STOCK":103.41,"MARKET":262.61}
{"DT":"2001-08-30 12:29:00","STOCK":103.405,"MARKET":262.71}
{"DT":"2001-08-30 12:30:00","STOCK":103.4,"MARKET":262.66}
{"DT":"2001-08-30 12:31:00","STOCK":103.4,"MARKET":262.685}
{"DT":"2001-08-30 12:32:00","STOCK":103.35,"MARKET":262.6425}
{"DT":"2001-08-30 12:33:00","STOCK":103.43,"MARKET":262.57}
{"DT":"2001-08-30 12:34:00","STOCK":103.49,"MARKET":262.63}
{"DT":"2001-08-30 12:35:00","STOCK":103.49,"MARKET":262.68}
{"DT":"2001-08-30 12:36:00","STOCK":103.4583,"MARKET":262.61}
{"DT":"2001-08-30 12:37:00","STOCK":103.4507,"MARKET":262.62}
{"DT":"2001-08-30 12:38:00","STOCK":103.43,"MARKET":262.53}
{"DT":"2001-08-30 12:39:00","STOCK":103.4386,"MARKET":262.67}
{"DT":"2001-08-30 12:40:00","STOCK":103.41,"MARKET":262.71}
{"DT":"2001-08-30 12:41:00","STOCK":103.4,"MARKET":262.71}
{"DT":"2001-08-30 12:42:00","STOCK":103.41,"MARKET":262.7099}
{"DT":"2001-08-30 12:43:00","STOCK":103.43,"MARKET":262.72}
{"DT":"2001-08-30 12:44:00","STOCK":103.43,"MARKET":262.79}
{"DT":"2001-08-30 12:45:00","STOCK":103.335,"MARKET":262.63}
{"DT":"2001-08-30 12:46:00","STOCK":103.37,"MARKET":262.69}
{"DT":"2001-08-30 12:47:00","STOCK":103.365,"MARKET":262.67}
{"DT":"2001-08-30 12:48:00","STOCK":103.4099,"MARKET":262.7301}
{"DT":"2001-08-30 12:49:00","STOCK":103.3959,"MARKET":262.74}
{"DT":"2001-08-30 12:50:00","STOCK":103.4097,"MARKET":262.76}
{"DT":"2001-08-30 12:51:00","STOCK":103.46,"MARKET":262.75}
{"DT":"2001-08-30 12:52:00","STOCK":103.44,"MARKET":262.7}
{"DT":"2001-08-30 12:53:00","STOCK":103.47,"MARKET":262.77}
{"DT":"2001-08-30 12:54:00","STOCK":103.485,"MARKET":262.7899}
{"DT":"2001-08-30 12:55:00","STOCK":103.44,"MARKET":262.69}
{"DT":"2001-08-30 12:56:00","STOCK":103.435,"MARKET":262.6025}
{"DT":"2001-08-30 12:57:00","STOCK":103.41,"MARKET":262.56}
{"DT":"2001-08-30 12:58:00","STOCK":103.41,"MARKET":262.5}
{"DT":"2001-08-30 12:59:00","STOCK":103.37,"MARKET":262.42}
{"DT":"2001-08-30 13:00:00","STOCK":103.42,"MARKET":262.46}
{"DT":"2001-08-30 13:01:00","STOCK":103.46,"MARKET":262.49}
{"DT":"2001-08-30 13:02:00","STOCK":103.4352,"MARKET":262.4399}
{"DT":"2001-08-30 13:03:00","STOCK":103.4023,"MARKET":262.41}
{"DT":"2001-08-30 13:04:00","STOCK":103.3825,"MARKET":262.35}
{"DT":"2001-08-30 13:05:00","STOCK":103.3699,"MARKET":262.4}
{"DT":"2001-08-30 13:06:00","STOCK":103.36,"MARKET":262.37}
{"DT":"2001-08-30 13:07:00","STOCK":103.45,"MARKET":262.48}
{"DT":"2001-08-30 13:08:00","STOCK":103.465,"MARKET":262.52}
{"DT":"2001-08-30 13:09:00","STOCK":103.4967,"MARKET":262.5401}
{"DT":"2001-08-30 13:10:00","STOCK":103.53,"MARKET":262.62}
{"DT":"2001-08-30 13:11:00","STOCK":103.54,"MARKET":262.76}
{"DT":"2001-08-30 13:12:00","STOCK":103.55,"MARKET":262.72}
{"DT":"2001-08-30 13:13:00","STOCK":103.54,"MARKET":262.75}
{"DT":"2001-08-30 13:14:00","STOCK":103.54,"MARKET":262.79}
{"DT":"2001-08-30 13:15:00","STOCK":103.52,"MARKET":262.765}
{"DT":"2001-08-30 13:16:00","STOCK":103.5222,"MARKET":262.78}
{"DT":"2001-08-30 13:17:00","STOCK":103.5299,"MARKET":262.77}
{"DT":"2001-08-30 13:18:00","STOCK":103.49,"MARKET":262.695}
{"DT":"2001-08-30 13:19:00","STOCK":103.5,"MARKET":262.78}
{"DT":"2001-08-30 13:20:00","STOCK":103.504,"MARKET":262.79}
{"DT":"2001-08-30 13:21:00","STOCK":103.52,"MARKET":262.86}
{"DT":"2001-08-30 13:22:00","STOCK":103.6437,"MARKET":262.945}
{"DT":"2001-08-30 13:23:00","STOCK":103.6849,"MARKET":262.91}
{"DT":"2001-08-30 13:24:00","STOCK":103.6901,"MARKET":262.94}
{"DT":"2001-08-30 13:25:00","STOCK":103.7342,"MARKET":262.99}
{"DT":"2001-08-30 13:26:00","STOCK":103.72,"MARKET":262.95}
{"DT":"2001-08-30 13:27:00","STOCK":103.71,"MARKET":262.8868}
{"DT":"2001-08-30 13:28:00","STOCK":103.73,"MARKET":262.855}
{"DT":"2001-08-30 13:29:00","STOCK":103.79,"MARKET":262.94}
{"DT":"2001-08-30 13:30:00","STOCK":103.7837,"MARKET":262.8919}
{"DT":"2001-08-30 13:31:00","STOCK":103.8,"MARKET":262.95}
{"DT":"2001-08-30 13:32:00","STOCK":103.79,"MARKET":262.99}
{"DT":"2001-08-30 13:33:00","STOCK":103.83,"MARKET":263.0873}
{"DT":"2001-08-30 13:34:00","STOCK":103.8839,"MARKET":263.1728}
{"DT":"2001-08-30 13:35:00","STOCK":103.9068,"MARKET":263.21}
{"DT":"2001-08-30 13:36:00","STOCK":103.86,"MARKET":263.2}
{"DT":"2001-08-30 13:37:00","STOCK":103.82,"MARKET":263.125}
{"DT":"2001-08-30 13:38:00","STOCK":103.74,"MARKET":263.16}
{"DT":"2001-08-30 13:39:00","STOCK":103.72,"MARKET":263.1601}
{"DT":"2001-08-30 13:40:00","STOCK":103.72,"MARKET":263.165}
{"DT":"2001-08-30 13:41:00","STOCK":103.7219,"MARKET":263.1}
{"DT":"2001-08-30 13:42:00","STOCK":103.6961,"MARKET":263.115}
{"DT":"2001-08-30 13:43:00","STOCK":103.68,"MARKET":263.15}
{"DT":"2001-08-30 13:44:00","STOCK":103.6662,"MARKET":263.18}
{"DT":"2001-08-30 13:45:00","STOCK":103.67,"MARKET":263.1501}
{"DT":"2001-08-30 13:46:00","STOCK":103.7299,"MARKET":263.29}
{"DT":"2001-08-30 13:47:00","STOCK":103.72,"MARKET":263.25}
{"DT":"2001-08-30 13:48:00","STOCK":103.68,"MARKET":263.23}
{"DT":"2001-08-30 13:49:00","STOCK":103.68,"MARKET":263.29}
{"DT":"2001-08-30 13:50:00","STOCK":103.69,"MARKET":263.305}
{"DT":"2001-08-30 13:51:00","STOCK":103.66,"MARKET":263.3201}
{"DT":"2001-08-30 13:52:00","STOCK":103.615,"MARKET":263.215}
{"DT":"2001-08-30 13:53:00","STOCK":103.63,"MARKET":263.24}
{"DT":"2001-08-30 13:54:00","STOCK":103.6368,"MARKET":263.21}
{"DT":"2001-08-30 13:55:00","STOCK":103.7,"MARKET":263.28}
{"DT":"2001-08-30 13:56:00","STOCK":103.72,"MARKET":263.2999}
{"DT":"2001-08-30 13:57:00","STOCK":103.7301,"MARKET":263.2801}
{"DT":"2001-08-30 13:58:00","STOCK":103.72,"MARKET":263.25}
{"DT":"2001-08-30 13:59:00","STOCK":103.73,"MARKET":263.28}
{"DT":"2001-08-30 14:00:00","STOCK":103.74,"MARKET":263.265}
{"DT":"2001-08-30 14:01:00","STOCK":103.78,"MARKET":263.3516}
{"DT":"2001-08-30 14:02:00","STOCK":103.789,"MARKET":263.285}
{"DT":"2001-08-30 14:03:00","STOCK":103.76,"MARKET":263.255}
{"DT":"2001-08-30 14:04:00","STOCK":103.78,"MARKET":263.26}
{"DT":"2001-08-30 14:05:00","STOCK":103.69,"MARKET":263.04}
{"DT":"2001-08-30 14:06:00","STOCK":103.71,"MARKET":263.07}
{"DT":"2001-08-30 14:07:00","STOCK":103.69,"MARKET":263.05}
{"DT":"2001-08-30 14:08:00","STOCK":103.68,"MARKET":263.06}
{"DT":"2001-08-30 14:09:00","STOCK":103.65,"MARKET":263.0695}
{"DT":"2001-08-30 14:10:00","STOCK":103.66,"MARKET":263.1}
{"DT":"2001-08-30 14:11:00","STOCK":103.67,"MARKET":263.11}
{"DT":"2001-08-30 14:12:00","STOCK":103.605,"MARKET":262.98}
{"DT":"2001-08-30 14:13:00","STOCK":103.61,"MARKET":262.96}
{"DT":"2001-08-30 14:14:00","STOCK":103.66,"MARKET":263.02}
{"DT":"2001-08-30 14:15:00","STOCK":103.7261,"MARKET":263.05}
{"DT":"2001-08-30 14:16:00","STOCK":103.72,"MARKET":263.009}
{"DT":"2001-08-30 14:17:00","STOCK":103.7301,"MARKET":263.065}
{"DT":"2001-08-30 14:18:00","STOCK":103.725,"MARKET":263.04}
{"DT":"2001-08-30 14:19:00","STOCK":103.7099,"MARKET":263.03}
{"DT":"2001-08-30 14:20:00","STOCK":103.725,"MARKET":263.05}
{"DT":"2001-08-30 14:21:00","STOCK":103.745,"MARKET":263.13}
{"DT":"2001-08-30 14:22:00","STOCK":103.735,"MARKET":263.1101}
{"DT":"2001-08-30 14:23:00","STOCK":103.715,"MARKET":262.94}
{"DT":"2001-08-30 14:24:00","STOCK":103.7001,"MARKET":262.915}
{"DT":"2001-08-30 14:25:00","STOCK":103.67,"MARKET":262.85}
{"DT":"2001-08-30 14:26:00","STOCK":103.6356,"MARKET":262.84}
{"DT":"2001-08-30 14:27:00","STOCK":103.6533,"MARKET":262.83}
{"DT":"2001-08-30 14:28:00","STOCK":103.669,"MARKET":262.9}
{"DT":"2001-08-30 14:29:00","STOCK":103.6536,"MARKET":262.89}
{"DT":"2001-08-30 14:30:00","STOCK":103.7292,"MARKET":262.945}
{"DT":"2001-08-30 14:31:00","STOCK":103.805,"MARKET":263.04}
{"DT":"2001-08-30 14:32:00","STOCK":103.845,"MARKET":263.0873}
{"DT":"2001-08-30 14:33:00","STOCK":103.87,"MARKET":263.1}
{"DT":"2001-08-30 14:34:00","STOCK":103.88,"MARKET":263.135}
{"DT":"2001-08-30 14:35:00","STOCK":103.8767,"MARKET":263.15}
{"DT":"2001-08-30 14:36:00","STOCK":103.86,"MARKET":263.13}
{"DT":"2001-08-30 14:37:00","STOCK":103.82,"MARKET":263.095}
{"DT":"2001-08-30 14:38:00","STOCK":103.79,"MARKET":263.06}
{"DT":"2001-08-30 14:39:00","STOCK":103.83,"MARKET":263.11}
{"DT":"2001-08-30 14:40:00","STOCK":103.84,"MARKET":263.18}
{"DT":"2001-08-30 14:41:00","STOCK":103.86,"MARKET":263.18}
{"DT":"2001-08-30 14:42:00","STOCK":103.8,"MARKET":263.04}
{"DT":"2001-08-30 14:43:00","STOCK":103.81,"MARKET":263.03}
{"DT":"2001-08-30 14:44:00","STOCK":103.8366,"MARKET":263.11}
{"DT":"2001-08-30 14:45:00","STOCK":103.8234,"MARKET":263.1491}
{"DT":"2001-08-30 14:46:00","STOCK":103.8,"MARKET":263.19}
{"DT":"2001-08-30 14:47:00","STOCK":103.88,"MARKET":263.29}
{"DT":"2001-08-30 14:48:00","STOCK":103.88,"MARKET":263.32}
{"DT":"2001-08-30 14:49:00","STOCK":103.905,"MARKET":263.3727}
{"DT":"2001-08-30 14:50:00","STOCK":103.97,"MARKET":263.45}
{"DT":"2001-08-30 14:51:00","STOCK":104.0044,"MARKET":263.66}
{"DT":"2001-08-30 14:52:00","STOCK":104.02,"MARKET":263.685}
{"DT":"2001-08-30 14:53:00","STOCK":104.0099,"MARKET":263.65}
{"DT":"2001-08-30 14:54:00","STOCK":103.98,"MARKET":263.55}
{"DT":"2001-08-30 14:55:00","STOCK":104,"MARKET":263.55}
{"DT":"2001-08-30 14:56:00","STOCK":104.014,"MARKET":263.625}
{"DT":"2001-08-30 14:57:00","STOCK":104.0501,"MARKET":263.66}
{"DT":"2001-08-30 14:58:00","STOCK":104.04,"MARKET":263.61}
{"DT":"2001-08-30 14:59:00","STOCK":104,"MARKET":263.6}
{"DT":"2001-08-30 15:00:00","STOCK":103.9699,"MARKET":263.53}
{"DT":"2001-08-30 15:01:00","STOCK":103.99,"MARKET":263.56}
{"DT":"2001-08-30 15:02:00","STOCK":103.99,"MARKET":263.62}
{"DT":"2001-08-30 15:03:00","STOCK":103.97,"MARKET":263.53}
{"DT":"2001-08-30 15:04:00","STOCK":103.9767,"MARKET":263.57}
{"DT":"2001-08-30 15:05:00","STOCK":103.9427,"MARKET":263.51}
{"DT":"2001-08-30 15:06:00","STOCK":103.87,"MARKET":263.36}
{"DT":"2001-08-30 15:07:00","STOCK":103.8634,"MARKET":263.26}
{"DT":"2001-08-30 15:08:00","STOCK":103.92,"MARKET":263.3257}
{"DT":"2001-08-30 15:09:00","STOCK":103.88,"MARKET":263.3141}
{"DT":"2001-08-30 15:10:00","STOCK":103.95,"MARKET":263.3734}
{"DT":"2001-08-30 15:11:00","STOCK":103.94,"MARKET":263.35}
{"DT":"2001-08-30 15:12:00","STOCK":103.9601,"MARKET":263.3399}
{"DT":"2001-08-30 15:13:00","STOCK":104.05,"MARKET":263.54}
{"DT":"2001-08-30 15:14:00","STOCK":104.03,"MARKET":263.51}
{"DT":"2001-08-30 15:15:00","STOCK":104.1,"MARKET":263.67}
{"DT":"2001-08-30 15:16:00","STOCK":104.06,"MARKET":263.59}
{"DT":"2001-08-30 15:17:00","STOCK":103.96,"MARKET":263.4399}
{"DT":"2001-08-30 15:18:00","STOCK":103.95,"MARKET":263.39}
{"DT":"2001-08-30 15:19:00","STOCK":104.01,"MARKET":263.41}
{"DT":"2001-08-30 15:20:00","STOCK":104.0721,"MARKET":263.5}
{"DT":"2001-08-30 15:21:00","STOCK":104.16,"MARKET":263.784}
{"DT":"2001-08-30 15:22:00","STOCK":104.09,"MARKET":263.6175}
{"DT":"2001-08-30 15:23:00","STOCK":104.1,"MARKET":263.5966}
{"DT":"2001-08-30 15:24:00","STOCK":104.18,"MARKET":263.68}
{"DT":"2001-08-30 15:25:00","STOCK":104.165,"MARKET":263.69}
{"DT":"2001-08-30 15:26:00","STOCK":104.145,"MARKET":263.59}
{"DT":"2001-08-30 15:27:00","STOCK":104.2099,"MARKET":263.6}
{"DT":"2001-08-30 15:28:00","STOCK":104.22,"MARKET":263.615}
{"DT":"2001-08-30 15:29:00","STOCK":104.19,"MARKET":263.57}
{"DT":"2001-08-30 15:30:00","STOCK":104.15,"MARKET":263.539}
{"DT":"2001-08-30 15:31:00","STOCK":104.14,"MARKET":263.5538}
{"DT":"2001-08-30 15:32:00","STOCK":104.12,"MARKET":263.49}
{"DT":"2001-08-30 15:33:00","STOCK":104.1065,"MARKET":263.43}
{"DT":"2001-08-30 15:34:00","STOCK":104.1521,"MARKET":263.5301}
{"DT":"2001-08-30 15:35:00","STOCK":104.14,"MARKET":263.58}
{"DT":"2001-08-30 15:36:00","STOCK":104.16,"MARKET":263.5652}
{"DT":"2001-08-30 15:37:00","STOCK":104.1201,"MARKET":263.515}
{"DT":"2001-08-30 15:38:00","STOCK":104.125,"MARKET":263.54}
{"DT":"2001-08-30 15:39:00","STOCK":104.06,"MARKET":263.52}
{"DT":"2001-08-30 15:40:00","STOCK":104.005,"MARKET":263.4533}
{"DT":"2001-08-30 15:41:00","STOCK":103.99,"MARKET":263.45}
{"DT":"2001-08-30 15:42:00","STOCK":104.0101,"MARKET":263.44}
{"DT":"2001-08-30 15:43:00","STOCK":104.04,"MARKET":263.47}
{"DT":"2001-08-30 15:44:00","STOCK":103.955,"MARKET":263.41}
{"DT":"2001-08-30 15:45:00","STOCK":103.87,"MARKET":263.3}
{"DT":"2001-08-30 15:46:00","STOCK":103.92,"MARKET":263.505}
{"DT":"2001-08-30 15:47:00","STOCK":103.88,"MARKET":263.405}
{"DT":"2001-08-30 15:48:00","STOCK":103.83,"MARKET":263.3866}
{"DT":"2001-08-30 15:49:00","STOCK":103.79,"MARKET":263.31}
{"DT":"2001-08-30 15:50:00","STOCK":103.69,"MARKET":263.2}
{"DT":"2001-08-30 15:51:00","STOCK":103.715,"MARKET":263.15}
{"DT":"2001-08-30 15:52:00","STOCK":103.72,"MARKET":263.135}
{"DT":"2001-08-30 15:53:00","STOCK":103.7,"MARKET":263.205}
{"DT":"2001-08-30 15:54:00","STOCK":103.7,"MARKET":263.305}
{"DT":"2001-08-30 15:55:00","STOCK":103.69,"MARKET":263.27}
{"DT":"2001-08-30 15:56:00","STOCK":103.795,"MARKET":263.55}
{"DT":"2001-08-30 15:57:00","STOCK":103.805,"MARKET":263.51}
{"DT":"2001-08-30 15:58:00","STOCK":103.765,"MARKET":263.53}
{"DT":"2001-08-30 15:59:00","STOCK":103.785,"MARKET":263.635}
{"DT":"2001-08-30 16:00:00","STOCK":103.87,"MARKET":263.79}
{"DT":"2001-08-31 09:30:00","STOCK":103.88,"MARKET":263.92}
{"DT":"2001-08-31 09:31:00","STOCK":103.83,"MARKET":264.0098}
{"DT":"2001-08-31 09:32:00","STOCK":103.78,"MARKET":263.84}
{"DT":"2001-08-31 09:33:00","STOCK":103.9,"MARKET":264.02}
{"DT":"2001-08-31 09:34:00","STOCK":103.8999,"MARKET":263.96}
{"DT":"2001-08-31 09:35:00","STOCK":103.8335,"MARKET":264.03}
{"DT":"2001-08-31 09:36:00","STOCK":103.84,"MARKET":263.93}
{"DT":"2001-08-31 09:37:00","STOCK":103.86,"MARKET":263.76}
{"DT":"2001-08-31 09:38:00","STOCK":103.92,"MARKET":263.81}
{"DT":"2001-08-31 09:39:00","STOCK":104.01,"MARKET":263.75}
{"DT":"2001-08-31 09:40:00","STOCK":104.09,"MARKET":263.74}
{"DT":"2001-08-31 09:41:00","STOCK":104.26,"MARKET":263.69}
{"DT":"2001-08-31 09:42:00","STOCK":104.3765,"MARKET":263.7479}
{"DT":"2001-08-31 09:43:00","STOCK":104.49,"MARKET":263.86}
{"DT":"2001-08-31 09:44:00","STOCK":104.54,"MARKET":263.77}
{"DT":"2001-08-31 09:45:00","STOCK":104.65,"MARKET":263.825}
{"DT":"2001-08-31 09:46:00","STOCK":104.6,"MARKET":263.97}
{"DT":"2001-08-31 09:47:00","STOCK":104.89,"MARKET":264.23}
{"DT":"2001-08-31 09:48:00","STOCK":104.995,"MARKET":264.34}
{"DT":"2001-08-31 09:49:00","STOCK":104.96,"MARKET":264.31}
{"DT":"2001-08-31 09:50:00","STOCK":104.98,"MARKET":264.29}
{"DT":"2001-08-31 09:51:00","STOCK":105.01,"MARKET":264.4225}
{"DT":"2001-08-31 09:52:00","STOCK":104.945,"MARKET":264.31}
{"DT":"2001-08-31 09:53:00","STOCK":104.96,"MARKET":264.38}
{"DT":"2001-08-31 09:54:00","STOCK":104.97,"MARKET":264.3}
{"DT":"2001-08-31 09:55:00","STOCK":104.94,"MARKET":264.29}
{"DT":"2001-08-31 09:56:00","STOCK":105,"MARKET":264.31}
{"DT":"2001-08-31 09:57:00","STOCK":105.1,"MARKET":264.4}
{"DT":"2001-08-31 09:58:00","STOCK":105.065,"MARKET":264.31}
{"DT":"2001-08-31 09:59:00","STOCK":104.9801,"MARKET":264.2728}
{"DT":"2001-08-31 10:00:00","STOCK":104.845,"MARKET":264.2003}
{"DT":"2001-08-31 10:01:00","STOCK":104.84,"MARKET":264.32}
{"DT":"2001-08-31 10:02:00","STOCK":104.9178,"MARKET":264.36}
{"DT":"2001-08-31 10:03:00","STOCK":104.88,"MARKET":264.3201}
{"DT":"2001-08-31 10:04:00","STOCK":104.8928,"MARKET":264.4002}
{"DT":"2001-08-31 10:05:00","STOCK":104.92,"MARKET":264.42}
{"DT":"2001-08-31 10:06:00","STOCK":104.91,"MARKET":264.32}
{"DT":"2001-08-31 10:07:00","STOCK":104.83,"MARKET":264.22}
{"DT":"2001-08-31 10:08:00","STOCK":104.8265,"MARKET":264.03}
{"DT":"2001-08-31 10:09:00","STOCK":104.84,"MARKET":263.95}
{"DT":"2001-08-31 10:10:00","STOCK":104.82,"MARKET":263.9}
{"DT":"2001-08-31 10:11:00","STOCK":104.79,"MARKET":263.73}
{"DT":"2001-08-31 10:12:00","STOCK":104.68,"MARKET":263.74}
{"DT":"2001-08-31 10:13:00","STOCK":104.74,"MARKET":263.7301}
{"DT":"2001-08-31 10:14:00","STOCK":104.7,"MARKET":263.71}
{"DT":"2001-08-31 10:15:00","STOCK":104.62,"MARKET":263.57}
{"DT":"2001-08-31 10:16:00","STOCK":104.56,"MARKET":263.4396}
{"DT":"2001-08-31 10:17:00","STOCK":104.66,"MARKET":263.53}
{"DT":"2001-08-31 10:18:00","STOCK":104.5699,"MARKET":263.46}
{"DT":"2001-08-31 10:19:00","STOCK":104.6293,"MARKET":263.58}
{"DT":"2001-08-31 10:20:00","STOCK":104.71,"MARKET":263.6857}
{"DT":"2001-08-31 10:21:00","STOCK":104.68,"MARKET":263.6377}
{"DT":"2001-08-31 10:22:00","STOCK":104.61,"MARKET":263.54}
{"DT":"2001-08-31 10:23:00","STOCK":104.57,"MARKET":263.58}
{"DT":"2001-08-31 10:24:00","STOCK":104.5864,"MARKET":263.6099}
{"DT":"2001-08-31 10:25:00","STOCK":104.57,"MARKET":263.645}
{"DT":"2001-08-31 10:26:00","STOCK":104.61,"MARKET":263.72}
{"DT":"2001-08-31 10:27:00","STOCK":104.69,"MARKET":263.81}
{"DT":"2001-08-31 10:28:00","STOCK":104.71,"MARKET":263.83}
{"DT":"2001-08-31 10:29:00","STOCK":104.68,"MARKET":263.84}
{"DT":"2001-08-31 10:30:00","STOCK":104.83,"MARKET":264.17}
{"DT":"2001-08-31 10:31:00","STOCK":104.89,"MARKET":264.13}
{"DT":"2001-08-31 10:32:00","STOCK":104.83,"MARKET":264.05}
{"DT":"2001-08-31 10:33:00","STOCK":104.82,"MARKET":263.9786}
{"DT":"2001-08-31 10:34:00","STOCK":104.8099,"MARKET":263.92}
{"DT":"2001-08-31 10:35:00","STOCK":104.79,"MARKET":263.915}
{"DT":"2001-08-31 10:36:00","STOCK":104.73,"MARKET":263.83}
{"DT":"2001-08-31 10:37:00","STOCK":104.78,"MARKET":263.96}
{"DT":"2001-08-31 10:38:00","STOCK":104.75,"MARKET":263.91}
{"DT":"2001-08-31 10:39:00","STOCK":104.71,"MARKET":263.7515}
{"DT":"2001-08-31 10:40:00","STOCK":104.72,"MARKET":263.8051}
{"DT":"2001-08-31 10:41:00","STOCK":104.78,"MARKET":263.855}
{"DT":"2001-08-31 10:42:00","STOCK":104.8267,"MARKET":263.9}
{"DT":"2001-08-31 10:43:00","STOCK":104.7899,"MARKET":263.75}
{"DT":"2001-08-31 10:44:00","STOCK":104.79,"MARKET":263.765}
{"DT":"2001-08-31 10:45:00","STOCK":104.76,"MARKET":263.78}
{"DT":"2001-08-31 10:46:00","STOCK":104.775,"MARKET":263.77}
{"DT":"2001-08-31 10:47:00","STOCK":104.7199,"MARKET":263.73}
{"DT":"2001-08-31 10:48:00","STOCK":104.77,"MARKET":263.68}
{"DT":"2001-08-31 10:49:00","STOCK":104.76,"MARKET":263.49}
{"DT":"2001-08-31 10:50:00","STOCK":104.76,"MARKET":263.55}
{"DT":"2001-08-31 10:51:00","STOCK":104.5611,"MARKET":263.23}
{"DT":"2001-08-31 10:52:00","STOCK":104.5595,"MARKET":263.17}
{"DT":"2001-08-31 10:53:00","STOCK":104.5143,"MARKET":263.06}
{"DT":"2001-08-31 10:54:00","STOCK":104.51,"MARKET":262.995}
{"DT":"2001-08-31 10:55:00","STOCK":104.5,"MARKET":263.01}
{"DT":"2001-08-31 10:56:00","STOCK":104.585,"MARKET":263.02}
{"DT":"2001-08-31 10:57:00","STOCK":104.42,"MARKET":262.85}
{"DT":"2001-08-31 10:58:00","STOCK":104.29,"MARKET":262.57}
{"DT":"2001-08-31 10:59:00","STOCK":104.3255,"MARKET":262.74}
{"DT":"2001-08-31 11:00:00","STOCK":104.28,"MARKET":262.73}
{"DT":"2001-08-31 11:01:00","STOCK":104.2706,"MARKET":262.65}
{"DT":"2001-08-31 11:02:00","STOCK":104.32,"MARKET":262.77}
{"DT":"2001-08-31 11:03:00","STOCK":104.328,"MARKET":262.72}
{"DT":"2001-08-31 11:04:00","STOCK":104.3499,"MARKET":262.81}
{"DT":"2001-08-31 11:05:00","STOCK":104.29,"MARKET":262.72}
{"DT":"2001-08-31 11:06:00","STOCK":104.2962,"MARKET":262.72}
{"DT":"2001-08-31 11:07:00","STOCK":104.33,"MARKET":262.89}
{"DT":"2001-08-31 11:08:00","STOCK":104.37,"MARKET":263}
{"DT":"2001-08-31 11:09:00","STOCK":104.4201,"MARKET":263.0066}
{"DT":"2001-08-31 11:10:00","STOCK":104.415,"MARKET":262.92}
{"DT":"2001-08-31 11:11:00","STOCK":104.4191,"MARKET":262.97}
{"DT":"2001-08-31 11:12:00","STOCK":104.4,"MARKET":262.91}
{"DT":"2001-08-31 11:13:00","STOCK":104.41,"MARKET":262.93}
{"DT":"2001-08-31 11:14:00","STOCK":104.4,"MARKET":262.9}
{"DT":"2001-08-31 11:15:00","STOCK":104.45,"MARKET":262.99}
{"DT":"2001-08-31 11:16:00","STOCK":104.42,"MARKET":263.06}
{"DT":"2001-08-31 11:17:00","STOCK":104.3915,"MARKET":263}
{"DT":"2001-08-31 11:18:00","STOCK":104.46,"MARKET":263.08}
{"DT":"2001-08-31 11:19:00","STOCK":104.43,"MARKET":262.99}
{"DT":"2001-08-31 11:20:00","STOCK":104.4701,"MARKET":263.06}
{"DT":"2001-08-31 11:21:00","STOCK":104.46,"MARKET":262.95}
{"DT":"2001-08-31 11:22:00","STOCK":104.44,"MARKET":263.02}
{"DT":"2001-08-31 11:23:00","STOCK":104.4501,"MARKET":263.1}
{"DT":"2001-08-31 11:24:00","STOCK":104.39,"MARKET":262.99}
{"DT":"2001-08-31 11:25:00","STOCK":104.37,"MARKET":262.94}
{"DT":"2001-08-31 11:26:00","STOCK":104.4,"MARKET":262.92}
{"DT":"2001-08-31 11:27:00","STOCK":104.4899,"MARKET":262.945}
{"DT":"2001-08-31 11:28:00","STOCK":104.5167,"MARKET":263.045}
{"DT":"2001-08-31 11:29:00","STOCK":104.5899,"MARKET":263.1001}
{"DT":"2001-08-31 11:30:00","STOCK":104.52,"MARKET":263.05}
{"DT":"2001-08-31 11:31:00","STOCK":104.57,"MARKET":263.16}
{"DT":"2001-08-31 11:32:00","STOCK":104.5501,"MARKET":263.16}
{"DT":"2001-08-31 11:33:00","STOCK":104.51,"MARKET":263.0756}
{"DT":"2001-08-31 11:34:00","STOCK":104.47,"MARKET":263.09}
{"DT":"2001-08-31 11:35:00","STOCK":104.51,"MARKET":263.17}
{"DT":"2001-08-31 11:36:00","STOCK":104.53,"MARKET":263.23}
{"DT":"2001-08-31 11:37:00","STOCK":104.56,"MARKET":263.31}
{"DT":"2001-08-31 11:38:00","STOCK":104.56,"MARKET":263.3}
{"DT":"2001-08-31 11:39:00","STOCK":104.5399,"MARKET":263.3}
{"DT":"2001-08-31 11:40:00","STOCK":104.5209,"MARKET":263.33}
{"DT":"2001-08-31 11:41:00","STOCK":104.47,"MARKET":263.25}
{"DT":"2001-08-31 11:42:00","STOCK":104.423,"MARKET":263.2432}
{"DT":"2001-08-31 11:43:00","STOCK":104.3982,"MARKET":263.21}
{"DT":"2001-08-31 11:44:00","STOCK":104.4,"MARKET":263.22}
{"DT":"2001-08-31 11:45:00","STOCK":104.4333,"MARKET":263.3399}
{"DT":"2001-08-31 11:46:00","STOCK":104.52,"MARKET":263.39}
{"DT":"2001-08-31 11:47:00","STOCK":104.515,"MARKET":263.33}
{"DT":"2001-08-31 11:48:00","STOCK":104.52,"MARKET":263.37}
{"DT":"2001-08-31 11:49:00","STOCK":104.45,"MARKET":263.29}
{"DT":"2001-08-31 11:50:00","STOCK":104.5,"MARKET":263.38}
{"DT":"2001-08-31 11:51:00","STOCK":104.46,"MARKET":263.36}
{"DT":"2001-08-31 11:52:00","STOCK":104.4801,"MARKET":263.39}
{"DT":"2001-08-31 11:53:00","STOCK":104.5099,"MARKET":263.43}
{"DT":"2001-08-31 11:54:00","STOCK":104.4899,"MARKET":263.39}
{"DT":"2001-08-31 11:55:00","STOCK":104.5334,"MARKET":263.4123}
{"DT":"2001-08-31 11:56:00","STOCK":104.55,"MARKET":263.395}
{"DT":"2001-08-31 11:57:00","STOCK":104.54,"MARKET":263.36}
{"DT":"2001-08-31 11:58:00","STOCK":104.56,"MARKET":263.445}
{"DT":"2001-08-31 11:59:00","STOCK":104.5856,"MARKET":263.47}
{"DT":"2001-08-31 12:00:00","STOCK":104.525,"MARKET":263.38}
{"DT":"2001-08-31 12:01:00","STOCK":104.48,"MARKET":263.42}
{"DT":"2001-08-31 12:02:00","STOCK":104.4401,"MARKET":263.36}
{"DT":"2001-08-31 12:03:00","STOCK":104.37,"MARKET":263.32}
{"DT":"2001-08-31 12:04:00","STOCK":104.39,"MARKET":263.33}
{"DT":"2001-08-31 12:05:00","STOCK":104.375,"MARKET":263.36}
{"DT":"2001-08-31 12:06:00","STOCK":104.371,"MARKET":263.34}
{"DT":"2001-08-31 12:07:00","STOCK":104.39,"MARKET":263.37}
{"DT":"2001-08-31 12:08:00","STOCK":104.4,"MARKET":263.33}
{"DT":"2001-08-31 12:09:00","STOCK":104.46,"MARKET":263.41}
{"DT":"2001-08-31 12:10:00","STOCK":104.4456,"MARKET":263.3799}
{"DT":"2001-08-31 12:11:00","STOCK":104.48,"MARKET":263.48}
{"DT":"2001-08-31 12:12:00","STOCK":104.46,"MARKET":263.44}
{"DT":"2001-08-31 12:13:00","STOCK":104.46,"MARKET":263.5}
{"DT":"2001-08-31 12:14:00","STOCK":104.5,"MARKET":263.72}
{"DT":"2001-08-31 12:15:00","STOCK":104.5269,"MARKET":263.72}
{"DT":"2001-08-31 12:16:00","STOCK":104.51,"MARKET":263.66}
{"DT":"2001-08-31 12:17:00","STOCK":104.517,"MARKET":263.6489}
{"DT":"2001-08-31 12:18:00","STOCK":104.6,"MARKET":263.85}
{"DT":"2001-08-31 12:19:00","STOCK":104.6,"MARKET":263.82}
{"DT":"2001-08-31 12:20:00","STOCK":104.54,"MARKET":263.79}
{"DT":"2001-08-31 12:21:00","STOCK":104.524,"MARKET":263.83}
{"DT":"2001-08-31 12:22:00","STOCK":104.58,"MARKET":263.94}
{"DT":"2001-08-31 12:23:00","STOCK":104.58,"MARKET":263.86}
{"DT":"2001-08-31 12:24:00","STOCK":104.59,"MARKET":263.85}
{"DT":"2001-08-31 12:25:00","STOCK":104.62,"MARKET":263.86}
{"DT":"2001-08-31 12:26:00","STOCK":104.61,"MARKET":263.79}
{"DT":"2001-08-31 12:27:00","STOCK":104.62,"MARKET":263.78}
{"DT":"2001-08-31 12:28:00","STOCK":104.5672,"MARKET":263.73}
{"DT":"2001-08-31 12:29:00","STOCK":104.566,"MARKET":263.7199}
{"DT":"2001-08-31 12:30:00","STOCK":104.52,"MARKET":263.66}
{"DT":"2001-08-31 12:31:00","STOCK":104.4232,"MARKET":263.57}
{"DT":"2001-08-31 12:32:00","STOCK":104.4197,"MARKET":263.495}
{"DT":"2001-08-31 12:33:00","STOCK":104.37,"MARKET":263.3799}
{"DT":"2001-08-31 12:34:00","STOCK":104.44,"MARKET":263.504}
{"DT":"2001-08-31 12:35:00","STOCK":104.42,"MARKET":263.5}
{"DT":"2001-08-31 12:36:00","STOCK":104.44,"MARKET":263.5}
{"DT":"2001-08-31 12:37:00","STOCK":104.46,"MARKET":263.52}
{"DT":"2001-08-31 12:38:00","STOCK":104.45,"MARKET":263.49}
{"DT":"2001-08-31 12:39:00","STOCK":104.484,"MARKET":263.51}
{"DT":"2001-08-31 12:40:00","STOCK":104.5199,"MARKET":263.56}
{"DT":"2001-08-31 12:41:00","STOCK":104.53,"MARKET":263.6}
{"DT":"2001-08-31 12:42:00","STOCK":104.5564,"MARKET":263.62}
{"DT":"2001-08-31 12:43:00","STOCK":104.5321,"MARKET":263.57}
{"DT":"2001-08-31 12:44:00","STOCK":104.525,"MARKET":263.5367}
{"DT":"2001-08-31 12:45:00","STOCK":104.575,"MARKET":263.57}
{"DT":"2001-08-31 12:46:00","STOCK":104.5,"MARKET":263.4652}
{"DT":"2001-08-31 12:47:00","STOCK":104.54,"MARKET":263.53}
{"DT":"2001-08-31 12:48:00","STOCK":104.56,"MARKET":263.56}
{"DT":"2001-08-31 12:49:00","STOCK":104.56,"MARKET":263.545}
{"DT":"2001-08-31 12:50:00","STOCK":104.53,"MARKET":263.47}
{"DT":"2001-08-31 12:51:00","STOCK":104.55,"MARKET":263.57}
{"DT":"2001-08-31 12:52:00","STOCK":104.5345,"MARKET":263.57}
{"DT":"2001-08-31 12:53:00","STOCK":104.5181,"MARKET":263.55}
{"DT":"2001-08-31 12:54:00","STOCK":104.52,"MARKET":263.67}
{"DT":"2001-08-31 12:55:00","STOCK":104.5501,"MARKET":263.68}
{"DT":"2001-08-31 12:56:00","STOCK":104.57,"MARKET":263.78}
{"DT":"2001-08-31 12:57:00","STOCK":104.5594,"MARKET":263.66}
{"DT":"2001-08-31 12:58:00","STOCK":104.55,"MARKET":263.62}
{"DT":"2001-08-31 12:59:00","STOCK":104.511,"MARKET":263.5605}
{"DT":"2001-08-31 13:00:00","STOCK":104.465,"MARKET":263.5}
{"DT":"2001-08-31 13:01:00","STOCK":104.41,"MARKET":263.3511}
{"DT":"2001-08-31 13:02:00","STOCK":104.45,"MARKET":263.36}
{"DT":"2001-08-31 13:03:00","STOCK":104.4464,"MARKET":263.4178}
{"DT":"2001-08-31 13:04:00","STOCK":104.475,"MARKET":263.45}
{"DT":"2001-08-31 13:05:00","STOCK":104.465,"MARKET":263.4}
{"DT":"2001-08-31 13:06:00","STOCK":104.56,"MARKET":263.5}
{"DT":"2001-08-31 13:07:00","STOCK":104.615,"MARKET":263.52}
{"DT":"2001-08-31 13:08:00","STOCK":104.6,"MARKET":263.475}
{"DT":"2001-08-31 13:09:00","STOCK":104.62,"MARKET":263.42}
{"DT":"2001-08-31 13:10:00","STOCK":104.61,"MARKET":263.49}
{"DT":"2001-08-31 13:11:00","STOCK":104.64,"MARKET":263.5}
{"DT":"2001-08-31 13:12:00","STOCK":104.63,"MARKET":263.47}
{"DT":"2001-08-31 13:13:00","STOCK":104.63,"MARKET":263.4999}
{"DT":"2001-08-31 13:14:00","STOCK":104.62,"MARKET":263.47}
{"DT":"2001-08-31 13:15:00","STOCK":104.583,"MARKET":263.31}
{"DT":"2001-08-31 13:16:00","STOCK":104.65,"MARKET":263.49}
{"DT":"2001-08-31 13:17:00","STOCK":104.68,"MARKET":263.5}
{"DT":"2001-08-31 13:18:00","STOCK":104.69,"MARKET":263.6}
{"DT":"2001-08-31 13:19:00","STOCK":104.6924,"MARKET":263.5928}
{"DT":"2001-08-31 13:20:00","STOCK":104.7099,"MARKET":263.65}
{"DT":"2001-08-31 13:21:00","STOCK":104.7041,"MARKET":263.62}
{"DT":"2001-08-31 13:22:00","STOCK":104.69,"MARKET":263.61}
{"DT":"2001-08-31 13:23:00","STOCK":104.64,"MARKET":263.55}
{"DT":"2001-08-31 13:24:00","STOCK":104.65,"MARKET":263.6028}
{"DT":"2001-08-31 13:25:00","STOCK":104.65,"MARKET":263.6}
{"DT":"2001-08-31 13:26:00","STOCK":104.66,"MARKET":263.5901}
{"DT":"2001-08-31 13:27:00","STOCK":104.6567,"MARKET":263.62}
{"DT":"2001-08-31 13:28:00","STOCK":104.61,"MARKET":263.56}
{"DT":"2001-08-31 13:29:00","STOCK":104.58,"MARKET":263.54}
{"DT":"2001-08-31 13:30:00","STOCK":104.62,"MARKET":263.6399}
{"DT":"2001-08-31 13:31:00","STOCK":104.62,"MARKET":263.647}
{"DT":"2001-08-31 13:32:00","STOCK":104.63,"MARKET":263.65}
{"DT":"2001-08-31 13:33:00","STOCK":104.64,"MARKET":263.64}
{"DT":"2001-08-31 13:34:00","STOCK":104.68,"MARKET":263.655}
{"DT":"2001-08-31 13:35:00","STOCK":104.6,"MARKET":263.565}
{"DT":"2001-08-31 13:36:00","STOCK":104.6234,"MARKET":263.56}
{"DT":"2001-08-31 13:37:00","STOCK":104.57,"MARKET":263.5101}
{"DT":"2001-08-31 13:38:00","STOCK":104.61,"MARKET":263.58}
{"DT":"2001-08-31 13:39:00","STOCK":104.63,"MARKET":263.61}
{"DT":"2001-08-31 13:40:00","STOCK":104.65,"MARKET":263.62}
{"DT":"2001-08-31 13:41:00","STOCK":104.61,"MARKET":263.57}
{"DT":"2001-08-31 13:42:00","STOCK":104.65,"MARKET":263.66}
{"DT":"2001-08-31 13:43:00","STOCK":104.63,"MARKET":263.67}
{"DT":"2001-08-31 13:44:00","STOCK":104.695,"MARKET":263.8}
{"DT":"2001-08-31 13:45:00","STOCK":104.69,"MARKET":263.79}
{"DT":"2001-08-31 13:46:00","STOCK":104.7199,"MARKET":263.82}
{"DT":"2001-08-31 13:47:00","STOCK":104.72,"MARKET":263.87}
{"DT":"2001-08-31 13:48:00","STOCK":104.69,"MARKET":263.84}
{"DT":"2001-08-31 13:49:00","STOCK":104.65,"MARKET":263.8085}
{"DT":"2001-08-31 13:50:00","STOCK":104.66,"MARKET":263.8234}
{"DT":"2001-08-31 13:51:00","STOCK":104.625,"MARKET":263.82}
{"DT":"2001-08-31 13:52:00","STOCK":104.66,"MARKET":263.8633}
{"DT":"2001-08-31 13:53:00","STOCK":104.635,"MARKET":263.8433}
{"DT":"2001-08-31 13:54:00","STOCK":104.6231,"MARKET":263.78}
{"DT":"2001-08-31 13:55:00","STOCK":104.5932,"MARKET":263.72}
{"DT":"2001-08-31 13:56:00","STOCK":104.62,"MARKET":263.74}
{"DT":"2001-08-31 13:57:00","STOCK":104.6306,"MARKET":263.74}
{"DT":"2001-08-31 13:58:00","STOCK":104.67,"MARKET":263.81}
{"DT":"2001-08-31 13:59:00","STOCK":104.69,"MARKET":263.82}
{"DT":"2001-08-31 14:00:00","STOCK":104.7032,"MARKET":263.8631}
{"DT":"2001-08-31 14:01:00","STOCK":104.61,"MARKET":263.755}
{"DT":"2001-08-31 14:02:00","STOCK":104.59,"MARKET":263.71}
{"DT":"2001-08-31 14:03:00","STOCK":104.5967,"MARKET":263.7234}
{"DT":"2001-08-31 14:04:00","STOCK":104.5501,"MARKET":263.7}
{"DT":"2001-08-31 14:05:00","STOCK":104.586,"MARKET":263.71}
{"DT":"2001-08-31 14:06:00","STOCK":104.5813,"MARKET":263.7547}
{"DT":"2001-08-31 14:07:00","STOCK":104.5564,"MARKET":263.7}
{"DT":"2001-08-31 14:08:00","STOCK":104.5465,"MARKET":263.69}
{"DT":"2001-08-31 14:09:00","STOCK":104.5572,"MARKET":263.76}
{"DT":"2001-08-31 14:10:00","STOCK":104.555,"MARKET":263.78}
{"DT":"2001-08-31 14:11:00","STOCK":104.5,"MARKET":263.7156}
{"DT":"2001-08-31 14:12:00","STOCK":104.546,"MARKET":263.7164}
{"DT":"2001-08-31 14:13:00","STOCK":104.52,"MARKET":263.7101}
{"DT":"2001-08-31 14:14:00","STOCK":104.54,"MARKET":263.6799}
{"DT":"2001-08-31 14:15:00","STOCK":104.5667,"MARKET":263.695}
{"DT":"2001-08-31 14:16:00","STOCK":104.58,"MARKET":263.65}
{"DT":"2001-08-31 14:17:00","STOCK":104.5233,"MARKET":263.59}
{"DT":"2001-08-31 14:18:00","STOCK":104.48,"MARKET":263.52}
{"DT":"2001-08-31 14:19:00","STOCK":104.495,"MARKET":263.56}
{"DT":"2001-08-31 14:20:00","STOCK":104.48,"MARKET":263.5433}
{"DT":"2001-08-31 14:21:00","STOCK":104.5,"MARKET":263.515}
{"DT":"2001-08-31 14:22:00","STOCK":104.47,"MARKET":263.48}
{"DT":"2001-08-31 14:23:00","STOCK":104.46,"MARKET":263.41}
{"DT":"2001-08-31 14:24:00","STOCK":104.49,"MARKET":263.43}
{"DT":"2001-08-31 14:25:00","STOCK":104.48,"MARKET":263.39}
{"DT":"2001-08-31 14:26:00","STOCK":104.45,"MARKET":263.32}
{"DT":"2001-08-31 14:27:00","STOCK":104.45,"MARKET":263.3699}
{"DT":"2001-08-31 14:28:00","STOCK":104.455,"MARKET":263.41}
{"DT":"2001-08-31 14:29:00","STOCK":104.46,"MARKET":263.39}
{"DT":"2001-08-31 14:30:00","STOCK":104.46,"MARKET":263.39}
{"DT":"2001-08-31 14:31:00","STOCK":104.4599,"MARKET":263.35}
{"DT":"2001-08-31 14:32:00","STOCK":104.452,"MARKET":263.4}
{"DT":"2001-08-31 14:33:00","STOCK":104.45,"MARKET":263.49}
{"DT":"2001-08-31 14:34:00","STOCK":104.47,"MARKET":263.5}
{"DT":"2001-08-31 14:35:00","STOCK":104.46,"MARKET":263.5}
{"DT":"2001-08-31 14:36:00","STOCK":104.46,"MARKET":263.44}
{"DT":"2001-08-31 14:37:00","STOCK":104.47,"MARKET":263.48}
{"DT":"2001-08-31 14:38:00","STOCK":104.47,"MARKET":263.4464}
{"DT":"2001-08-31 14:39:00","STOCK":104.434,"MARKET":263.41}
{"DT":"2001-08-31 14:40:00","STOCK":104.43,"MARKET":263.38}
{"DT":"2001-08-31 14:41:00","STOCK":104.47,"MARKET":263.41}
{"DT":"2001-08-31 14:42:00","STOCK":104.45,"MARKET":263.35}
{"DT":"2001-08-31 14:43:00","STOCK":104.4,"MARKET":263.2499}
{"DT":"2001-08-31 14:44:00","STOCK":104.38,"MARKET":263.2599}
{"DT":"2001-08-31 14:45:00","STOCK":104.38,"MARKET":263.22}
{"DT":"2001-08-31 14:46:00","STOCK":104.3982,"MARKET":263.27}
{"DT":"2001-08-31 14:47:00","STOCK":104.37,"MARKET":263.27}
{"DT":"2001-08-31 14:48:00","STOCK":104.32,"MARKET":263.13}
{"DT":"2001-08-31 14:49:00","STOCK":104.31,"MARKET":263.0769}
{"DT":"2001-08-31 14:50:00","STOCK":104.34,"MARKET":263.1}
{"DT":"2001-08-31 14:51:00","STOCK":104.35,"MARKET":263.16}
{"DT":"2001-08-31 14:52:00","STOCK":104.36,"MARKET":263.14}
{"DT":"2001-08-31 14:53:00","STOCK":104.38,"MARKET":263.12}
{"DT":"2001-08-31 14:54:00","STOCK":104.41,"MARKET":263.16}
{"DT":"2001-08-31 14:55:00","STOCK":104.3899,"MARKET":263.16}
{"DT":"2001-08-31 14:56:00","STOCK":104.3532,"MARKET":263.11}
{"DT":"2001-08-31 14:57:00","STOCK":104.385,"MARKET":263.08}
{"DT":"2001-08-31 14:58:00","STOCK":104.33,"MARKET":263.02}
{"DT":"2001-08-31 14:59:00","STOCK":104.3499,"MARKET":263.03}
{"DT":"2001-08-31 15:00:00","STOCK":104.34,"MARKET":263}
{"DT":"2001-08-31 15:01:00","STOCK":104.31,"MARKET":262.9875}
{"DT":"2001-08-31 15:02:00","STOCK":104.32,"MARKET":263.08}
{"DT":"2001-08-31 15:03:00","STOCK":104.265,"MARKET":263}
{"DT":"2001-08-31 15:04:00","STOCK":104.23,"MARKET":262.94}
{"DT":"2001-08-31 15:05:00","STOCK":104.233,"MARKET":263.03}
{"DT":"2001-08-31 15:06:00","STOCK":104.25,"MARKET":263.02}
{"DT":"2001-08-31 15:07:00","STOCK":104.265,"MARKET":263.07}
{"DT":"2001-08-31 15:08:00","STOCK":104.281,"MARKET":263.09}
{"DT":"2001-08-31 15:09:00","STOCK":104.3075,"MARKET":263.17}
{"DT":"2001-08-31 15:10:00","STOCK":104.26,"MARKET":263.1372}
{"DT":"2001-08-31 15:11:00","STOCK":104.3,"MARKET":263.17}
{"DT":"2001-08-31 15:12:00","STOCK":104.295,"MARKET":263.11}
{"DT":"2001-08-31 15:13:00","STOCK":104.293,"MARKET":263.1428}
{"DT":"2001-08-31 15:14:00","STOCK":104.27,"MARKET":263.15}
{"DT":"2001-08-31 15:15:00","STOCK":104.26,"MARKET":263.13}
{"DT":"2001-08-31 15:16:00","STOCK":104.29,"MARKET":263.205}
{"DT":"2001-08-31 15:17:00","STOCK":104.3,"MARKET":263.2399}
{"DT":"2001-08-31 15:18:00","STOCK":104.3445,"MARKET":263.32}
{"DT":"2001-08-31 15:19:00","STOCK":104.32,"MARKET":263.3}
{"DT":"2001-08-31 15:20:00","STOCK":104.33,"MARKET":263.32}
{"DT":"2001-08-31 15:21:00","STOCK":104.31,"MARKET":263.36}
{"DT":"2001-08-31 15:22:00","STOCK":104.3,"MARKET":263.3}
{"DT":"2001-08-31 15:23:00","STOCK":104.2829,"MARKET":263.28}
{"DT":"2001-08-31 15:24:00","STOCK":104.2901,"MARKET":263.35}
{"DT":"2001-08-31 15:25:00","STOCK":104.29,"MARKET":263.3601}
{"DT":"2001-08-31 15:26:00","STOCK":104.335,"MARKET":263.43}
{"DT":"2001-08-31 15:27:00","STOCK":104.2601,"MARKET":263.36}
{"DT":"2001-08-31 15:28:00","STOCK":104.245,"MARKET":263.28}
{"DT":"2001-08-31 15:29:00","STOCK":104.25,"MARKET":263.36}
{"DT":"2001-08-31 15:30:00","STOCK":104.25,"MARKET":263.4099}
{"DT":"2001-08-31 15:31:00","STOCK":104.31,"MARKET":263.56}
{"DT":"2001-08-31 15:32:00","STOCK":104.27,"MARKET":263.46}
{"DT":"2001-08-31 15:33:00","STOCK":104.28,"MARKET":263.502}
{"DT":"2001-08-31 15:34:00","STOCK":104.27,"MARKET":263.51}
{"DT":"2001-08-31 15:35:00","STOCK":104.2643,"MARKET":263.49}
{"DT":"2001-08-31 15:36:00","STOCK":104.2438,"MARKET":263.43}
{"DT":"2001-08-31 15:37:00","STOCK":104.145,"MARKET":263.29}
{"DT":"2001-08-31 15:38:00","STOCK":104.18,"MARKET":263.29}
{"DT":"2001-08-31 15:39:00","STOCK":104.195,"MARKET":263.31}
{"DT":"2001-08-31 15:40:00","STOCK":104.205,"MARKET":263.35}
{"DT":"2001-08-31 15:41:00","STOCK":104.28,"MARKET":263.47}
{"DT":"2001-08-31 15:42:00","STOCK":104.2767,"MARKET":263.4}
{"DT":"2001-08-31 15:43:00","STOCK":104.26,"MARKET":263.38}
{"DT":"2001-08-31 15:44:00","STOCK":104.295,"MARKET":263.41}
{"DT":"2001-08-31 15:45:00","STOCK":104.305,"MARKET":263.46}
{"DT":"2001-08-31 15:46:00","STOCK":104.28,"MARKET":263.45}
{"DT":"2001-08-31 15:47:00","STOCK":104.21,"MARKET":263.31}
{"DT":"2001-08-31 15:48:00","STOCK":104.185,"MARKET":263.275}
{"DT":"2001-08-31 15:49:00","STOCK":104.165,"MARKET":263.19}
{"DT":"2001-08-31 15:50:00","STOCK":104.15,"MARKET":263.195}
{"DT":"2001-08-31 15:51:00","STOCK":104.0728,"MARKET":263.1}
{"DT":"2001-08-31 15:52:00","STOCK":104.098,"MARKET":263.16}
{"DT":"2001-08-31 15:53:00","STOCK":104.08,"MARKET":263.115}
{"DT":"2001-08-31 15:54:00","STOCK":104.15,"MARKET":263.21}
{"DT":"2001-08-31 15:55:00","STOCK":104.19,"MARKET":263.27}
{"DT":"2001-08-31 15:56:00","STOCK":104.165,"MARKET":263.26}
{"DT":"2001-08-31 15:57:00","STOCK":104.12,"MARKET":263.3}
{"DT":"2001-08-31 15:58:00","STOCK":104.091,"MARKET":263.29}
{"DT":"2001-08-31 15:59:00","STOCK":104.06,"MARKET":263.31}
{"DT":"2001-08-31 16:00:00","STOCK":104.18,"MARKET":263.43}
{"DT":"2001-09-01 09:30:00","STOCK":104.09,"MARKET":265.1}
{"DT":"2001-09-01 09:31:00","STOCK":103.94,"MARKET":265.05}
{"DT":"2001-09-01 09:32:00","STOCK":103.79,"MARKET":265.04}
{"DT":"2001-09-01 09:33:00","STOCK":103.94,"MARKET":265.1815}
{"DT":"2001-09-01 09:34:00","STOCK":103.81,"MARKET":264.94}
{"DT":"2001-09-01 09:35:00","STOCK":103.955,"MARKET":265.06}
{"DT":"2001-09-01 09:36:00","STOCK":103.97,"MARKET":265.07}
{"DT":"2001-09-01 09:37:00","STOCK":103.86,"MARKET":265.01}
{"DT":"2001-09-01 09:38:00","STOCK":103.94,"MARKET":265.016}
{"DT":"2001-09-01 09:39:00","STOCK":104.12,"MARKET":265.14}
{"DT":"2001-09-01 09:40:00","STOCK":104.16,"MARKET":265.1899}
{"DT":"2001-09-01 09:41:00","STOCK":104.12,"MARKET":265.04}
{"DT":"2001-09-01 09:42:00","STOCK":104.04,"MARKET":264.9136}
{"DT":"2001-09-01 09:43:00","STOCK":104.12,"MARKET":264.9899}
{"DT":"2001-09-01 09:44:00","STOCK":104.09,"MARKET":264.97}
{"DT":"2001-09-01 09:45:00","STOCK":104.08,"MARKET":264.86}
{"DT":"2001-09-01 09:46:00","STOCK":104.2,"MARKET":264.87}
{"DT":"2001-09-01 09:47:00","STOCK":104.23,"MARKET":264.92}
{"DT":"2001-09-01 09:48:00","STOCK":104.2153,"MARKET":264.89}
{"DT":"2001-09-01 09:49:00","STOCK":104.245,"MARKET":264.69}
{"DT":"2001-09-01 09:50:00","STOCK":104.23,"MARKET":264.74}
{"DT":"2001-09-01 09:51:00","STOCK":104.23,"MARKET":264.76}
{"DT":"2001-09-01 09:52:00","STOCK":104.18,"MARKET":264.82}
{"DT":"2001-09-01 09:53:00","STOCK":104.19,"MARKET":264.79}
{"DT":"2001-09-01 09:54:00","STOCK":104.2601,"MARKET":264.79}
{"DT":"2001-09-01 09:55:00","STOCK":104.3775,"MARKET":264.86}
{"DT":"2001-09-01 09:56:00","STOCK":104.28,"MARKET":264.7564}
{"DT":"2001-09-01 09:57:00","STOCK":104.36,"MARKET":264.7}
{"DT":"2001-09-01 09:58:00","STOCK":104.39,"MARKET":264.6}
{"DT":"2001-09-01 09:59:00","STOCK":104.375,"MARKET":264.57}
{"DT":"2001-09-01 10:00:00","STOCK":104.38,"MARKET":264.56}
{"DT":"2001-09-01 10:01:00","STOCK":104.37,"MARKET":264.54}
{"DT":"2001-09-01 10:02:00","STOCK":104.29,"MARKET":264.55}
{"DT":"2001-09-01 10:03:00","STOCK":104.24,"MARKET":264.33}
{"DT":"2001-09-01 10:04:00","STOCK":104.36,"MARKET":264.39}
{"DT":"2001-09-01 10:05:00","STOCK":104.335,"MARKET":264.32}
{"DT":"2001-09-01 10:06:00","STOCK":104.385,"MARKET":264.36}
{"DT":"2001-09-01 10:07:00","STOCK":104.42,"MARKET":264.48}
{"DT":"2001-09-01 10:08:00","STOCK":104.38,"MARKET":264.41}
{"DT":"2001-09-01 10:09:00","STOCK":104.48,"MARKET":264.44}
{"DT":"2001-09-01 10:10:00","STOCK":104.44,"MARKET":264.454}
{"DT":"2001-09-01 10:11:00","STOCK":104.3649,"MARKET":264.42}
{"DT":"2001-09-01 10:12:00","STOCK":104.4,"MARKET":264.6}
{"DT":"2001-09-01 10:13:00","STOCK":104.29,"MARKET":264.625}
{"DT":"2001-09-01 10:14:00","STOCK":104.21,"MARKET":264.6}
{"DT":"2001-09-01 10:15:00","STOCK":104.17,"MARKET":264.63}
{"DT":"2001-09-01 10:16:00","STOCK":104.19,"MARKET":264.6}
{"DT":"2001-09-01 10:17:00","STOCK":104.099,"MARKET":264.53}
{"DT":"2001-09-01 10:18:00","STOCK":104.1,"MARKET":264.45}
{"DT":"2001-09-01 10:19:00","STOCK":104.07,"MARKET":264.34}
{"DT":"2001-09-01 10:20:00","STOCK":104.15,"MARKET":264.5}
{"DT":"2001-09-01 10:21:00","STOCK":104.11,"MARKET":264.57}
{"DT":"2001-09-01 10:22:00","STOCK":104.1066,"MARKET":264.56}
{"DT":"2001-09-01 10:23:00","STOCK":104.06,"MARKET":264.58}
{"DT":"2001-09-01 10:24:00","STOCK":104.05,"MARKET":264.59}
{"DT":"2001-09-01 10:25:00","STOCK":104.03,"MARKET":264.58}
{"DT":"2001-09-01 10:26:00","STOCK":104.0732,"MARKET":264.71}
{"DT":"2001-09-01 10:27:00","STOCK":103.99,"MARKET":264.7}
{"DT":"2001-09-01 10:28:00","STOCK":103.96,"MARKET":264.62}
{"DT":"2001-09-01 10:29:00","STOCK":103.98,"MARKET":264.7}
{"DT":"2001-09-01 10:30:00","STOCK":103.955,"MARKET":264.76}
{"DT":"2001-09-01 10:31:00","STOCK":103.9599,"MARKET":264.81}
{"DT":"2001-09-01 10:32:00","STOCK":104.0083,"MARKET":264.81}
{"DT":"2001-09-01 10:33:00","STOCK":104.07,"MARKET":264.87}
{"DT":"2001-09-01 10:34:00","STOCK":104.1504,"MARKET":264.91}
{"DT":"2001-09-01 10:35:00","STOCK":104.06,"MARKET":264.81}
{"DT":"2001-09-01 10:36:00","STOCK":104,"MARKET":264.8301}
{"DT":"2001-09-01 10:37:00","STOCK":103.9867,"MARKET":264.88}
{"DT":"2001-09-01 10:38:00","STOCK":103.85,"MARKET":264.61}
{"DT":"2001-09-01 10:39:00","STOCK":103.9701,"MARKET":264.77}
{"DT":"2001-09-01 10:40:00","STOCK":103.99,"MARKET":264.8499}
{"DT":"2001-09-01 10:41:00","STOCK":104.01,"MARKET":264.85}
{"DT":"2001-09-01 10:42:00","STOCK":103.95,"MARKET":264.8}
{"DT":"2001-09-01 10:43:00","STOCK":103.979,"MARKET":264.8199}
{"DT":"2001-09-01 10:44:00","STOCK":104.027,"MARKET":264.8901}
{"DT":"2001-09-01 10:45:00","STOCK":104.07,"MARKET":265.05}
{"DT":"2001-09-01 10:46:00","STOCK":104.0499,"MARKET":265.02}
{"DT":"2001-09-01 10:47:00","STOCK":104.025,"MARKET":264.98}
{"DT":"2001-09-01 10:48:00","STOCK":103.969,"MARKET":264.9041}
{"DT":"2001-09-01 10:49:00","STOCK":104.045,"MARKET":264.9}
{"DT":"2001-09-01 10:50:00","STOCK":104.0791,"MARKET":264.88}
{"DT":"2001-09-01 10:51:00","STOCK":104.0538,"MARKET":264.8362}
{"DT":"2001-09-01 10:52:00","STOCK":104.094,"MARKET":264.91}
{"DT":"2001-09-01 10:53:00","STOCK":104.02,"MARKET":264.785}
{"DT":"2001-09-01 10:54:00","STOCK":104.0368,"MARKET":264.69}
{"DT":"2001-09-01 10:55:00","STOCK":104.065,"MARKET":264.795}
{"DT":"2001-09-01 10:56:00","STOCK":104.1063,"MARKET":264.9}
{"DT":"2001-09-01 10:57:00","STOCK":104.06,"MARKET":264.85}
{"DT":"2001-09-01 10:58:00","STOCK":104.0367,"MARKET":264.78}
{"DT":"2001-09-01 10:59:00","STOCK":104.07,"MARKET":264.83}
{"DT":"2001-09-01 11:00:00","STOCK":104.0901,"MARKET":264.86}
{"DT":"2001-09-01 11:01:00","STOCK":104.15,"MARKET":264.95}
{"DT":"2001-09-01 11:02:00","STOCK":104.3082,"MARKET":265.26}
{"DT":"2001-09-01 11:03:00","STOCK":104.31,"MARKET":265.35}
{"DT":"2001-09-01 11:04:00","STOCK":104.32,"MARKET":265.3033}
{"DT":"2001-09-01 11:05:00","STOCK":104.3189,"MARKET":265.2932}
{"DT":"2001-09-01 11:06:00","STOCK":104.3,"MARKET":265.31}
{"DT":"2001-09-01 11:07:00","STOCK":104.3,"MARKET":265.32}
{"DT":"2001-09-01 11:08:00","STOCK":104.3,"MARKET":265.28}
{"DT":"2001-09-01 11:09:00","STOCK":104.3099,"MARKET":265.27}
{"DT":"2001-09-01 11:10:00","STOCK":104.3599,"MARKET":265.3305}
{"DT":"2001-09-01 11:11:00","STOCK":104.32,"MARKET":265.35}
{"DT":"2001-09-01 11:12:00","STOCK":104.31,"MARKET":265.3744}
{"DT":"2001-09-01 11:13:00","STOCK":104.38,"MARKET":265.39}
{"DT":"2001-09-01 11:14:00","STOCK":104.3305,"MARKET":265.39}
{"DT":"2001-09-01 11:15:00","STOCK":104.39,"MARKET":265.47}
{"DT":"2001-09-01 11:16:00","STOCK":104.37,"MARKET":265.47}
{"DT":"2001-09-01 11:17:00","STOCK":104.365,"MARKET":265.465}
{"DT":"2001-09-01 11:18:00","STOCK":104.3551,"MARKET":265.525}
{"DT":"2001-09-01 11:19:00","STOCK":104.353,"MARKET":265.565}
{"DT":"2001-09-01 11:20:00","STOCK":104.27,"MARKET":265.47}
{"DT":"2001-09-01 11:21:00","STOCK":104.285,"MARKET":265.5119}
{"DT":"2001-09-01 11:22:00","STOCK":104.29,"MARKET":265.5}
{"DT":"2001-09-01 11:23:00","STOCK":104.28,"MARKET":265.47}
{"DT":"2001-09-01 11:24:00","STOCK":104.345,"MARKET":265.5}
{"DT":"2001-09-01 11:25:00","STOCK":104.3761,"MARKET":265.52}
{"DT":"2001-09-01 11:26:00","STOCK":104.34,"MARKET":265.42}
{"DT":"2001-09-01 11:27:00","STOCK":104.38,"MARKET":265.4499}
{"DT":"2001-09-01 11:28:00","STOCK":104.3899,"MARKET":265.4099}
{"DT":"2001-09-01 11:29:00","STOCK":104.4258,"MARKET":265.41}
{"DT":"2001-09-01 11:30:00","STOCK":104.42,"MARKET":265.41}
{"DT":"2001-09-01 11:31:00","STOCK":104.371,"MARKET":265.39}
{"DT":"2001-09-01 11:32:00","STOCK":104.4,"MARKET":265.42}
{"DT":"2001-09-01 11:33:00","STOCK":104.32,"MARKET":265.36}
{"DT":"2001-09-01 11:34:00","STOCK":104.31,"MARKET":265.38}
{"DT":"2001-09-01 11:35:00","STOCK":104.315,"MARKET":265.45}
{"DT":"2001-09-01 11:36:00","STOCK":104.3621,"MARKET":265.455}
{"DT":"2001-09-01 11:37:00","STOCK":104.35,"MARKET":265.36}
{"DT":"2001-09-01 11:38:00","STOCK":104.36,"MARKET":265.35}
{"DT":"2001-09-01 11:39:00","STOCK":104.31,"MARKET":265.28}
{"DT":"2001-09-01 11:40:00","STOCK":104.32,"MARKET":265.34}
{"DT":"2001-09-01 11:41:00","STOCK":104.32,"MARKET":265.42}
{"DT":"2001-09-01 11:42:00","STOCK":104.34,"MARKET":265.42}
{"DT":"2001-09-01 11:43:00","STOCK":104.35,"MARKET":265.49}
{"DT":"2001-09-01 11:44:00","STOCK":104.345,"MARKET":265.539}
{"DT":"2001-09-01 11:45:00","STOCK":104.4,"MARKET":265.58}
{"DT":"2001-09-01 11:46:00","STOCK":104.3678,"MARKET":265.6}
{"DT":"2001-09-01 11:47:00","STOCK":104.36,"MARKET":265.63}
{"DT":"2001-09-01 11:48:00","STOCK":104.3999,"MARKET":265.6578}
{"DT":"2001-09-01 11:49:00","STOCK":104.41,"MARKET":265.59}
{"DT":"2001-09-01 11:50:00","STOCK":104.42,"MARKET":265.65}
{"DT":"2001-09-01 11:51:00","STOCK":104.38,"MARKET":265.61}
{"DT":"2001-09-01 11:52:00","STOCK":104.3164,"MARKET":265.59}
{"DT":"2001-09-01 11:53:00","STOCK":104.33,"MARKET":265.64}
{"DT":"2001-09-01 11:54:00","STOCK":104.3399,"MARKET":265.72}
{"DT":"2001-09-01 11:55:00","STOCK":104.34,"MARKET":265.6969}
{"DT":"2001-09-01 11:56:00","STOCK":104.33,"MARKET":265.71}
{"DT":"2001-09-01 11:57:00","STOCK":104.3,"MARKET":265.72}
{"DT":"2001-09-01 11:58:00","STOCK":104.35,"MARKET":265.75}
{"DT":"2001-09-01 11:59:00","STOCK":104.3871,"MARKET":265.79}
{"DT":"2001-09-01 12:00:00","STOCK":104.41,"MARKET":265.8171}
{"DT":"2001-09-01 12:01:00","STOCK":104.3801,"MARKET":265.81}
{"DT":"2001-09-01 12:02:00","STOCK":104.3799,"MARKET":265.78}
{"DT":"2001-09-01 12:03:00","STOCK":104.455,"MARKET":265.96}
{"DT":"2001-09-01 12:04:00","STOCK":104.4899,"MARKET":265.9592}
{"DT":"2001-09-01 12:05:00","STOCK":104.4765,"MARKET":265.97}
{"DT":"2001-09-01 12:06:00","STOCK":104.46,"MARKET":265.9}
{"DT":"2001-09-01 12:07:00","STOCK":104.47,"MARKET":265.91}
{"DT":"2001-09-01 12:08:00","STOCK":104.4668,"MARKET":265.94}
{"DT":"2001-09-01 12:09:00","STOCK":104.4599,"MARKET":265.97}
{"DT":"2001-09-01 12:10:00","STOCK":104.43,"MARKET":265.955}
{"DT":"2001-09-01 12:11:00","STOCK":104.445,"MARKET":266.03}
{"DT":"2001-09-01 12:12:00","STOCK":104.4442,"MARKET":266.05}
{"DT":"2001-09-01 12:13:00","STOCK":104.4799,"MARKET":266.039}
{"DT":"2001-09-01 12:14:00","STOCK":104.48,"MARKET":266.0608}
{"DT":"2001-09-01 12:15:00","STOCK":104.47,"MARKET":266.06}
{"DT":"2001-09-01 12:16:00","STOCK":104.47,"MARKET":266.06}
{"DT":"2001-09-01 12:17:00","STOCK":104.51,"MARKET":266.1673}
{"DT":"2001-09-01 12:18:00","STOCK":104.52,"MARKET":266.2364}
{"DT":"2001-09-01 12:19:00","STOCK":104.4364,"MARKET":266.1101}
{"DT":"2001-09-01 12:20:00","STOCK":104.444,"MARKET":266.16}
{"DT":"2001-09-01 12:21:00","STOCK":104.46,"MARKET":266.28}
{"DT":"2001-09-01 12:22:00","STOCK":104.42,"MARKET":266.22}
{"DT":"2001-09-01 12:23:00","STOCK":104.36,"MARKET":266.21}
{"DT":"2001-09-01 12:24:00","STOCK":104.32,"MARKET":266.07}
{"DT":"2001-09-01 12:25:00","STOCK":104.3141,"MARKET":266.03}
{"DT":"2001-09-01 12:26:00","STOCK":104.325,"MARKET":266.0401}
{"DT":"2001-09-01 12:27:00","STOCK":104.328,"MARKET":266.05}
{"DT":"2001-09-01 12:28:00","STOCK":104.31,"MARKET":266.015}
{"DT":"2001-09-01 12:29:00","STOCK":104.319,"MARKET":266.045}
{"DT":"2001-09-01 12:30:00","STOCK":104.31,"MARKET":266.02}
{"DT":"2001-09-01 12:31:00","STOCK":104.2699,"MARKET":266.045}
{"DT":"2001-09-01 12:32:00","STOCK":104.2652,"MARKET":266.04}
{"DT":"2001-09-01 12:33:00","STOCK":104.21,"MARKET":265.91}
{"DT":"2001-09-01 12:34:00","STOCK":104.21,"MARKET":265.9}
{"DT":"2001-09-01 12:35:00","STOCK":104.1992,"MARKET":265.89}
{"DT":"2001-09-01 12:36:00","STOCK":104.24,"MARKET":265.83}
{"DT":"2001-09-01 12:37:00","STOCK":104.2028,"MARKET":265.79}
{"DT":"2001-09-01 12:38:00","STOCK":104.24,"MARKET":265.8301}
{"DT":"2001-09-01 12:39:00","STOCK":104.2776,"MARKET":265.845}
{"DT":"2001-09-01 12:40:00","STOCK":104.32,"MARKET":265.85}
{"DT":"2001-09-01 12:41:00","STOCK":104.31,"MARKET":265.87}
{"DT":"2001-09-01 12:42:00","STOCK":104.24,"MARKET":265.79}
{"DT":"2001-09-01 12:43:00","STOCK":104.2,"MARKET":265.77}
{"DT":"2001-09-01 12:44:00","STOCK":104.22,"MARKET":265.78}
{"DT":"2001-09-01 12:45:00","STOCK":104.23,"MARKET":265.765}
{"DT":"2001-09-01 12:46:00","STOCK":104.2169,"MARKET":265.77}
{"DT":"2001-09-01 12:47:00","STOCK":104.2283,"MARKET":265.73}
{"DT":"2001-09-01 12:48:00","STOCK":104.2457,"MARKET":265.75}
{"DT":"2001-09-01 12:49:00","STOCK":104.25,"MARKET":265.795}
{"DT":"2001-09-01 12:50:00","STOCK":104.2501,"MARKET":265.86}
{"DT":"2001-09-01 12:51:00","STOCK":104.3392,"MARKET":265.88}
{"DT":"2001-09-01 12:52:00","STOCK":104.3256,"MARKET":265.885}
{"DT":"2001-09-01 12:53:00","STOCK":104.36,"MARKET":265.89}
{"DT":"2001-09-01 12:54:00","STOCK":104.3001,"MARKET":265.8901}
{"DT":"2001-09-01 12:55:00","STOCK":104.27,"MARKET":265.83}
{"DT":"2001-09-01 12:56:00","STOCK":104.23,"MARKET":265.74}
{"DT":"2001-09-01 12:57:00","STOCK":104.27,"MARKET":265.81}
{"DT":"2001-09-01 12:58:00","STOCK":104.2506,"MARKET":265.8}
{"DT":"2001-09-01 12:59:00","STOCK":104.2,"MARKET":265.78}
{"DT":"2001-09-01 13:00:00","STOCK":104.19,"MARKET":265.78}
{"DT":"2001-09-01 13:01:00","STOCK":104.17,"MARKET":265.75}
{"DT":"2001-09-01 13:02:00","STOCK":104.216,"MARKET":265.78}
{"DT":"2001-09-01 13:03:00","STOCK":104.22,"MARKET":265.775}
{"DT":"2001-09-01 13:04:00","STOCK":104.28,"MARKET":265.77}
{"DT":"2001-09-01 13:05:00","STOCK":104.2925,"MARKET":265.78}
{"DT":"2001-09-01 13:06:00","STOCK":104.3299,"MARKET":265.8391}
{"DT":"2001-09-01 13:07:00","STOCK":104.33,"MARKET":265.85}
{"DT":"2001-09-01 13:08:00","STOCK":104.28,"MARKET":265.81}
{"DT":"2001-09-01 13:09:00","STOCK":104.3229,"MARKET":265.85}
{"DT":"2001-09-01 13:10:00","STOCK":104.345,"MARKET":265.88}
{"DT":"2001-09-01 13:11:00","STOCK":104.31,"MARKET":265.89}
{"DT":"2001-09-01 13:12:00","STOCK":104.32,"MARKET":265.9032}
{"DT":"2001-09-01 13:13:00","STOCK":104.31,"MARKET":265.9}
{"DT":"2001-09-01 13:14:00","STOCK":104.2945,"MARKET":265.811}
{"DT":"2001-09-01 13:15:00","STOCK":104.275,"MARKET":265.79}
{"DT":"2001-09-01 13:16:00","STOCK":104.28,"MARKET":265.83}
{"DT":"2001-09-01 13:17:00","STOCK":104.28,"MARKET":265.81}
{"DT":"2001-09-01 13:18:00","STOCK":104.2632,"MARKET":265.81}
{"DT":"2001-09-01 13:19:00","STOCK":104.24,"MARKET":265.76}
{"DT":"2001-09-01 13:20:00","STOCK":104.1634,"MARKET":265.74}
{"DT":"2001-09-01 13:21:00","STOCK":104.145,"MARKET":265.65}
{"DT":"2001-09-01 13:22:00","STOCK":104.1636,"MARKET":265.66}
{"DT":"2001-09-01 13:23:00","STOCK":104.15,"MARKET":265.56}
{"DT":"2001-09-01 13:24:00","STOCK":104.17,"MARKET":265.58}
{"DT":"2001-09-01 13:25:00","STOCK":104.16,"MARKET":265.59}
{"DT":"2001-09-01 13:26:00","STOCK":104.18,"MARKET":265.62}
{"DT":"2001-09-01 13:27:00","STOCK":104.16,"MARKET":265.62}
{"DT":"2001-09-01 13:28:00","STOCK":104.1779,"MARKET":265.6451}
{"DT":"2001-09-01 13:29:00","STOCK":104.1787,"MARKET":265.61}
{"DT":"2001-09-01 13:30:00","STOCK":104.16,"MARKET":265.58}
{"DT":"2001-09-01 13:31:00","STOCK":104.1868,"MARKET":265.67}
{"DT":"2001-09-01 13:32:00","STOCK":104.1833,"MARKET":265.63}
{"DT":"2001-09-01 13:33:00","STOCK":104.21,"MARKET":265.6677}
{"DT":"2001-09-01 13:34:00","STOCK":104.181,"MARKET":265.63}
{"DT":"2001-09-01 13:35:00","STOCK":104.15,"MARKET":265.615}
{"DT":"2001-09-01 13:36:00","STOCK":104.1612,"MARKET":265.6195}
{"DT":"2001-09-01 13:37:00","STOCK":104.179,"MARKET":265.66}
{"DT":"2001-09-01 13:38:00","STOCK":104.155,"MARKET":265.67}
{"DT":"2001-09-01 13:39:00","STOCK":104.15,"MARKET":265.65}
{"DT":"2001-09-01 13:40:00","STOCK":104.152,"MARKET":265.61}
{"DT":"2001-09-01 13:41:00","STOCK":104.18,"MARKET":265.65}
{"DT":"2001-09-01 13:42:00","STOCK":104.165,"MARKET":265.6201}
{"DT":"2001-09-01 13:43:00","STOCK":104.1123,"MARKET":265.57}
{"DT":"2001-09-01 13:44:00","STOCK":104.1239,"MARKET":265.575}
{"DT":"2001-09-01 13:45:00","STOCK":104.0832,"MARKET":265.515}
{"DT":"2001-09-01 13:46:00","STOCK":104.05,"MARKET":265.45}
{"DT":"2001-09-01 13:47:00","STOCK":104.05,"MARKET":265.43}
{"DT":"2001-09-01 13:48:00","STOCK":104.02,"MARKET":265.39}
{"DT":"2001-09-01 13:49:00","STOCK":104.0301,"MARKET":265.34}
{"DT":"2001-09-01 13:50:00","STOCK":104.05,"MARKET":265.35}
{"DT":"2001-09-01 13:51:00","STOCK":104.08,"MARKET":265.41}
{"DT":"2001-09-01 13:52:00","STOCK":104.05,"MARKET":265.37}
{"DT":"2001-09-01 13:53:00","STOCK":104.06,"MARKET":265.42}
{"DT":"2001-09-01 13:54:00","STOCK":104.066,"MARKET":265.4815}
{"DT":"2001-09-01 13:55:00","STOCK":104.1,"MARKET":265.51}
{"DT":"2001-09-01 13:56:00","STOCK":104.06,"MARKET":265.3899}
{"DT":"2001-09-01 13:57:00","STOCK":104.125,"MARKET":265.45}
{"DT":"2001-09-01 13:58:00","STOCK":104.1661,"MARKET":265.4899}
{"DT":"2001-09-01 13:59:00","STOCK":104.1501,"MARKET":265.46}
{"DT":"2001-09-01 14:00:00","STOCK":104.14,"MARKET":265.47}
{"DT":"2001-09-01 14:01:00","STOCK":104.3201,"MARKET":266.32}
{"DT":"2001-09-01 14:02:00","STOCK":104.17,"MARKET":266.37}
{"DT":"2001-09-01 14:03:00","STOCK":104.2366,"MARKET":266.34}
{"DT":"2001-09-01 14:04:00","STOCK":104.63,"MARKET":266.71}
{"DT":"2001-09-01 14:05:00","STOCK":104.79,"MARKET":267.04}
{"DT":"2001-09-01 14:06:00","STOCK":104.67,"MARKET":266.89}
{"DT":"2001-09-01 14:07:00","STOCK":104.76,"MARKET":266.9699}
{"DT":"2001-09-01 14:08:00","STOCK":104.62,"MARKET":266.73}
{"DT":"2001-09-01 14:09:00","STOCK":104.67,"MARKET":267.02}
{"DT":"2001-09-01 14:10:00","STOCK":104.6,"MARKET":266.77}
{"DT":"2001-09-01 14:11:00","STOCK":104.6272,"MARKET":266.899}
{"DT":"2001-09-01 14:12:00","STOCK":104.785,"MARKET":267.12}
{"DT":"2001-09-01 14:13:00","STOCK":104.86,"MARKET":267.2301}
{"DT":"2001-09-01 14:14:00","STOCK":104.86,"MARKET":267.26}
{"DT":"2001-09-01 14:15:00","STOCK":104.925,"MARKET":267.45}
{"DT":"2001-09-01 14:16:00","STOCK":104.7945,"MARKET":267.22}
{"DT":"2001-09-01 14:17:00","STOCK":104.9,"MARKET":267.36}
{"DT":"2001-09-01 14:18:00","STOCK":104.89,"MARKET":267.37}
{"DT":"2001-09-01 14:19:00","STOCK":104.9099,"MARKET":267.34}
{"DT":"2001-09-01 14:20:00","STOCK":104.98,"MARKET":267.47}
{"DT":"2001-09-01 14:21:00","STOCK":105.02,"MARKET":267.57}
{"DT":"2001-09-01 14:22:00","STOCK":105.14,"MARKET":267.81}
{"DT":"2001-09-01 14:23:00","STOCK":105.15,"MARKET":267.82}
{"DT":"2001-09-01 14:24:00","STOCK":105.197,"MARKET":267.88}
{"DT":"2001-09-01 14:25:00","STOCK":105.07,"MARKET":267.7}
{"DT":"2001-09-01 14:26:00","STOCK":105.07,"MARKET":267.7699}
{"DT":"2001-09-01 14:27:00","STOCK":104.93,"MARKET":267.59}
{"DT":"2001-09-01 14:28:00","STOCK":104.8474,"MARKET":267.395}
{"DT":"2001-09-01 14:29:00","STOCK":104.94,"MARKET":267.45}
{"DT":"2001-09-01 14:30:00","STOCK":104.93,"MARKET":267.47}
{"DT":"2001-09-01 14:31:00","STOCK":104.915,"MARKET":267.46}
{"DT":"2001-09-01 14:32:00","STOCK":104.84,"MARKET":267.24}
{"DT":"2001-09-01 14:33:00","STOCK":104.795,"MARKET":267.293}
{"DT":"2001-09-01 14:34:00","STOCK":104.769,"MARKET":267.41}
{"DT":"2001-09-01 14:35:00","STOCK":104.79,"MARKET":267.51}
{"DT":"2001-09-01 14:36:00","STOCK":104.77,"MARKET":267.35}
{"DT":"2001-09-01 14:37:00","STOCK":104.73,"MARKET":267.3}
{"DT":"2001-09-01 14:38:00","STOCK":104.85,"MARKET":267.49}
{"DT":"2001-09-01 14:39:00","STOCK":104.89,"MARKET":267.58}
{"DT":"2001-09-01 14:40:00","STOCK":104.82,"MARKET":267.43}
{"DT":"2001-09-01 14:41:00","STOCK":104.795,"MARKET":267.36}
{"DT":"2001-09-01 14:42:00","STOCK":104.8,"MARKET":267.43}
{"DT":"2001-09-01 14:43:00","STOCK":104.8,"MARKET":267.3702}
{"DT":"2001-09-01 14:44:00","STOCK":104.8454,"MARKET":267.44}
{"DT":"2001-09-01 14:45:00","STOCK":104.9,"MARKET":267.49}
{"DT":"2001-09-01 14:46:00","STOCK":104.9055,"MARKET":267.512}
{"DT":"2001-09-01 14:47:00","STOCK":105.01,"MARKET":267.8}
{"DT":"2001-09-01 14:48:00","STOCK":105.045,"MARKET":267.81}
{"DT":"2001-09-01 14:49:00","STOCK":105.01,"MARKET":267.89}
{"DT":"2001-09-01 14:50:00","STOCK":104.94,"MARKET":267.855}
{"DT":"2001-09-01 14:51:00","STOCK":104.905,"MARKET":267.72}
{"DT":"2001-09-01 14:52:00","STOCK":104.88,"MARKET":267.705}
{"DT":"2001-09-01 14:53:00","STOCK":105.06,"MARKET":268.155}
{"DT":"2001-09-01 14:54:00","STOCK":105.06,"MARKET":268.3}
{"DT":"2001-09-01 14:55:00","STOCK":105.1,"MARKET":268.29}
{"DT":"2001-09-01 14:56:00","STOCK":105.1,"MARKET":268.275}
{"DT":"2001-09-01 14:57:00","STOCK":105.136,"MARKET":268.37}
{"DT":"2001-09-01 14:58:00","STOCK":105.18,"MARKET":268.43}
{"DT":"2001-09-01 14:59:00","STOCK":105.145,"MARKET":268.4906}
{"DT":"2001-09-01 15:00:00","STOCK":105.13,"MARKET":268.48}
{"DT":"2001-09-01 15:01:00","STOCK":105.13,"MARKET":268.425}
{"DT":"2001-09-01 15:02:00","STOCK":105.07,"MARKET":268.35}
{"DT":"2001-09-01 15:03:00","STOCK":105.05,"MARKET":268.2965}
{"DT":"2001-09-01 15:04:00","STOCK":105.02,"MARKET":268.1601}
{"DT":"2001-09-01 15:05:00","STOCK":104.96,"MARKET":268.04}
{"DT":"2001-09-01 15:06:00","STOCK":104.835,"MARKET":267.81}
{"DT":"2001-09-01 15:07:00","STOCK":104.8749,"MARKET":267.9}
{"DT":"2001-09-01 15:08:00","STOCK":104.869,"MARKET":267.85}
{"DT":"2001-09-01 15:09:00","STOCK":104.895,"MARKET":267.88}
{"DT":"2001-09-01 15:10:00","STOCK":104.76,"MARKET":267.615}
{"DT":"2001-09-01 15:11:00","STOCK":104.714,"MARKET":267.4294}
{"DT":"2001-09-01 15:12:00","STOCK":104.69,"MARKET":267.43}
{"DT":"2001-09-01 15:13:00","STOCK":104.74,"MARKET":267.56}
{"DT":"2001-09-01 15:14:00","STOCK":104.74,"MARKET":267.57}
{"DT":"2001-09-01 15:15:00","STOCK":104.76,"MARKET":267.591}
{"DT":"2001-09-01 15:16:00","STOCK":104.85,"MARKET":267.71}
{"DT":"2001-09-01 15:17:00","STOCK":104.8,"MARKET":267.64}
{"DT":"2001-09-01 15:18:00","STOCK":104.76,"MARKET":267.56}
{"DT":"2001-09-01 15:19:00","STOCK":104.77,"MARKET":267.5239}
{"DT":"2001-09-01 15:20:00","STOCK":104.7834,"MARKET":267.65}
{"DT":"2001-09-01 15:21:00","STOCK":104.7953,"MARKET":267.75}
{"DT":"2001-09-01 15:22:00","STOCK":104.7001,"MARKET":267.63}
{"DT":"2001-09-01 15:23:00","STOCK":104.6567,"MARKET":267.57}
{"DT":"2001-09-01 15:24:00","STOCK":104.593,"MARKET":267.415}
{"DT":"2001-09-01 15:25:00","STOCK":104.6,"MARKET":267.44}
{"DT":"2001-09-01 15:26:00","STOCK":104.588,"MARKET":267.37}
{"DT":"2001-09-01 15:27:00","STOCK":104.6,"MARKET":267.42}
{"DT":"2001-09-01 15:28:00","STOCK":104.6,"MARKET":267.59}
{"DT":"2001-09-01 15:29:00","STOCK":104.609,"MARKET":267.63}
{"DT":"2001-09-01 15:30:00","STOCK":104.55,"MARKET":267.435}
{"DT":"2001-09-01 15:31:00","STOCK":104.47,"MARKET":267.37}
{"DT":"2001-09-01 15:32:00","STOCK":104.55,"MARKET":267.53}
{"DT":"2001-09-01 15:33:00","STOCK":104.5,"MARKET":267.37}
{"DT":"2001-09-01 15:34:00","STOCK":104.4607,"MARKET":267.32}
{"DT":"2001-09-01 15:35:00","STOCK":104.42,"MARKET":267.23}
{"DT":"2001-09-01 15:36:00","STOCK":104.4699,"MARKET":267.44}
{"DT":"2001-09-01 15:37:00","STOCK":104.44,"MARKET":267.32}
{"DT":"2001-09-01 15:38:00","STOCK":104.42,"MARKET":267.335}
{"DT":"2001-09-01 15:39:00","STOCK":104.405,"MARKET":267.39}
{"DT":"2001-09-01 15:40:00","STOCK":104.35,"MARKET":267.29}
{"DT":"2001-09-01 15:41:00","STOCK":104.31,"MARKET":267.2699}
{"DT":"2001-09-01 15:42:00","STOCK":104.2128,"MARKET":267.11}
{"DT":"2001-09-01 15:43:00","STOCK":104.202,"MARKET":267.21}
{"DT":"2001-09-01 15:44:00","STOCK":104.3199,"MARKET":267.31}
{"DT":"2001-09-01 15:45:00","STOCK":104.27,"MARKET":267.28}
{"DT":"2001-09-01 15:46:00","STOCK":104.42,"MARKET":267.54}
{"DT":"2001-09-01 15:47:00","STOCK":104.37,"MARKET":267.52}
{"DT":"2001-09-01 15:48:00","STOCK":104.32,"MARKET":267.505}
{"DT":"2001-09-01 15:49:00","STOCK":104.26,"MARKET":267.4601}
{"DT":"2001-09-01 15:50:00","STOCK":104.25,"MARKET":267.46}
{"DT":"2001-09-01 15:51:00","STOCK":104.18,"MARKET":267.405}
{"DT":"2001-09-01 15:52:00","STOCK":104.12,"MARKET":267.3252}
{"DT":"2001-09-01 15:53:00","STOCK":104.0148,"MARKET":267.13}
{"DT":"2001-09-01 15:54:00","STOCK":104.01,"MARKET":267.13}
{"DT":"2001-09-01 15:55:00","STOCK":104.02,"MARKET":267.12}
{"DT":"2001-09-01 15:56:00","STOCK":104.2099,"MARKET":267.5341}
{"DT":"2001-09-01 15:57:00","STOCK":104.27,"MARKET":267.52}
{"DT":"2001-09-01 15:58:00","STOCK":104.17,"MARKET":267.32}
{"DT":"2001-09-01 15:59:00","STOCK":104.21,"MARKET":267.465}
{"DT":"2001-09-01 16:00:00","STOCK":104.41,"MARKET":267.59}
{"DT":"2001-09-02 09:30:00","STOCK":103.28,"MARKET":267.51}
{"DT":"2001-09-02 09:31:00","STOCK":103.17,"MARKET":267.63}
{"DT":"2001-09-02 09:32:00","STOCK":103.65,"MARKET":267.685}
{"DT":"2001-09-02 09:33:00","STOCK":103.72,"MARKET":267.5179}
{"DT":"2001-09-02 09:34:00","STOCK":103.4599,"MARKET":267.45}
{"DT":"2001-09-02 09:35:00","STOCK":103.54,"MARKET":267.47}
{"DT":"2001-09-02 09:36:00","STOCK":103.66,"MARKET":267.47}
{"DT":"2001-09-02 09:37:00","STOCK":103.52,"MARKET":267.31}
{"DT":"2001-09-02 09:38:00","STOCK":103.45,"MARKET":267.38}
{"DT":"2001-09-02 09:39:00","STOCK":103.4965,"MARKET":267.46}
{"DT":"2001-09-02 09:40:00","STOCK":103.5,"MARKET":267.58}
{"DT":"2001-09-02 09:41:00","STOCK":103.35,"MARKET":267.449}
{"DT":"2001-09-02 09:42:00","STOCK":103.28,"MARKET":267.36}
{"DT":"2001-09-02 09:43:00","STOCK":103.36,"MARKET":267.3601}
{"DT":"2001-09-02 09:44:00","STOCK":103.2254,"MARKET":267.45}
{"DT":"2001-09-02 09:45:00","STOCK":103.11,"MARKET":267.4}
{"DT":"2001-09-02 09:46:00","STOCK":103.17,"MARKET":267.54}
{"DT":"2001-09-02 09:47:00","STOCK":103.18,"MARKET":267.59}
{"DT":"2001-09-02 09:48:00","STOCK":103.22,"MARKET":267.69}
{"DT":"2001-09-02 09:49:00","STOCK":103.11,"MARKET":267.58}
{"DT":"2001-09-02 09:50:00","STOCK":103.08,"MARKET":267.6}
{"DT":"2001-09-02 09:51:00","STOCK":103.09,"MARKET":267.6}
{"DT":"2001-09-02 09:52:00","STOCK":103.15,"MARKET":267.85}
{"DT":"2001-09-02 09:53:00","STOCK":103.11,"MARKET":267.94}
{"DT":"2001-09-02 09:54:00","STOCK":103.11,"MARKET":267.92}
{"DT":"2001-09-02 09:55:00","STOCK":103.13,"MARKET":267.95}
{"DT":"2001-09-02 09:56:00","STOCK":103.05,"MARKET":267.9}
{"DT":"2001-09-02 09:57:00","STOCK":103.1,"MARKET":267.93}
{"DT":"2001-09-02 09:58:00","STOCK":103.22,"MARKET":267.98}
{"DT":"2001-09-02 09:59:00","STOCK":103.09,"MARKET":267.91}
{"DT":"2001-09-02 10:00:00","STOCK":103.0189,"MARKET":267.95}
{"DT":"2001-09-02 10:01:00","STOCK":103.09,"MARKET":268.08}
{"DT":"2001-09-02 10:02:00","STOCK":102.98,"MARKET":268.04}
{"DT":"2001-09-02 10:03:00","STOCK":102.84,"MARKET":268.0531}
{"DT":"2001-09-02 10:04:00","STOCK":102.89,"MARKET":268.31}
{"DT":"2001-09-02 10:05:00","STOCK":102.895,"MARKET":268.31}
{"DT":"2001-09-02 10:06:00","STOCK":102.93,"MARKET":268.36}
{"DT":"2001-09-02 10:07:00","STOCK":102.91,"MARKET":268.37}
{"DT":"2001-09-02 10:08:00","STOCK":102.7999,"MARKET":268.36}
{"DT":"2001-09-02 10:09:00","STOCK":102.75,"MARKET":268.31}
{"DT":"2001-09-02 10:10:00","STOCK":102.75,"MARKET":268.3001}
{"DT":"2001-09-02 10:11:00","STOCK":102.775,"MARKET":268.36}
{"DT":"2001-09-02 10:12:00","STOCK":102.8,"MARKET":268.36}
{"DT":"2001-09-02 10:13:00","STOCK":102.7879,"MARKET":268.43}
{"DT":"2001-09-02 10:14:00","STOCK":102.7636,"MARKET":268.49}
{"DT":"2001-09-02 10:15:00","STOCK":102.82,"MARKET":268.58}
{"DT":"2001-09-02 10:16:00","STOCK":102.855,"MARKET":268.5898}
{"DT":"2001-09-02 10:17:00","STOCK":102.845,"MARKET":268.5099}
{"DT":"2001-09-02 10:18:00","STOCK":102.805,"MARKET":268.62}
{"DT":"2001-09-02 10:19:00","STOCK":102.9,"MARKET":268.78}
{"DT":"2001-09-02 10:20:00","STOCK":102.99,"MARKET":268.86}
{"DT":"2001-09-02 10:21:00","STOCK":102.91,"MARKET":268.85}
{"DT":"2001-09-02 10:22:00","STOCK":102.9,"MARKET":268.73}
{"DT":"2001-09-02 10:23:00","STOCK":102.83,"MARKET":268.68}
{"DT":"2001-09-02 10:24:00","STOCK":102.9338,"MARKET":268.915}
{"DT":"2001-09-02 10:25:00","STOCK":102.9401,"MARKET":268.86}
{"DT":"2001-09-02 10:26:00","STOCK":103.09,"MARKET":269.05}
{"DT":"2001-09-02 10:27:00","STOCK":103.05,"MARKET":268.97}
{"DT":"2001-09-02 10:28:00","STOCK":103.09,"MARKET":269.0039}
{"DT":"2001-09-02 10:29:00","STOCK":103.07,"MARKET":269.0066}
{"DT":"2001-09-02 10:30:00","STOCK":103.13,"MARKET":269.06}
{"DT":"2001-09-02 10:31:00","STOCK":103.12,"MARKET":269.1033}
{"DT":"2001-09-02 10:32:00","STOCK":103.18,"MARKET":269.1899}
{"DT":"2001-09-02 10:33:00","STOCK":103.2426,"MARKET":269.31}
{"DT":"2001-09-02 10:34:00","STOCK":103.1585,"MARKET":269.235}
{"DT":"2001-09-02 10:35:00","STOCK":103.1468,"MARKET":269.1266}
{"DT":"2001-09-02 10:36:00","STOCK":103.13,"MARKET":269.195}
{"DT":"2001-09-02 10:37:00","STOCK":103.1,"MARKET":269.15}
{"DT":"2001-09-02 10:38:00","STOCK":102.93,"MARKET":269.015}
{"DT":"2001-09-02 10:39:00","STOCK":102.9231,"MARKET":269.04}
{"DT":"2001-09-02 10:40:00","STOCK":102.92,"MARKET":269.14}
{"DT":"2001-09-02 10:41:00","STOCK":103,"MARKET":269.26}
{"DT":"2001-09-02 10:42:00","STOCK":103.01,"MARKET":269.33}
{"DT":"2001-09-02 10:43:00","STOCK":103.02,"MARKET":269.4}
{"DT":"2001-09-02 10:44:00","STOCK":103.06,"MARKET":269.38}
{"DT":"2001-09-02 10:45:00","STOCK":103.15,"MARKET":269.43}
{"DT":"2001-09-02 10:46:00","STOCK":103.0599,"MARKET":269.2864}
{"DT":"2001-09-02 10:47:00","STOCK":103.019,"MARKET":269.23}
{"DT":"2001-09-02 10:48:00","STOCK":103,"MARKET":269.18}
{"DT":"2001-09-02 10:49:00","STOCK":102.9649,"MARKET":269.075}
{"DT":"2001-09-02 10:50:00","STOCK":102.96,"MARKET":268.98}
{"DT":"2001-09-02 10:51:00","STOCK":102.984,"MARKET":269.07}
{"DT":"2001-09-02 10:52:00","STOCK":102.9029,"MARKET":268.96}
{"DT":"2001-09-02 10:53:00","STOCK":102.88,"MARKET":268.865}
{"DT":"2001-09-02 10:54:00","STOCK":102.94,"MARKET":268.89}
{"DT":"2001-09-02 10:55:00","STOCK":102.99,"MARKET":268.9649}
{"DT":"2001-09-02 10:56:00","STOCK":103,"MARKET":269.03}
{"DT":"2001-09-02 10:57:00","STOCK":103.05,"MARKET":269.12}
{"DT":"2001-09-02 10:58:00","STOCK":103.08,"MARKET":269.11}
{"DT":"2001-09-02 10:59:00","STOCK":102.9574,"MARKET":268.8643}
{"DT":"2001-09-02 11:00:00","STOCK":103.0178,"MARKET":269}
{"DT":"2001-09-02 11:01:00","STOCK":103.03,"MARKET":269.0401}
{"DT":"2001-09-02 11:02:00","STOCK":103.12,"MARKET":269.28}
{"DT":"2001-09-02 11:03:00","STOCK":103.15,"MARKET":269.265}
{"DT":"2001-09-02 11:04:00","STOCK":103.2071,"MARKET":269.405}
{"DT":"2001-09-02 11:05:00","STOCK":103.22,"MARKET":269.33}
{"DT":"2001-09-02 11:06:00","STOCK":103.215,"MARKET":269.3025}
{"DT":"2001-09-02 11:07:00","STOCK":103.145,"MARKET":269.1835}
{"DT":"2001-09-02 11:08:00","STOCK":103.11,"MARKET":269.13}
{"DT":"2001-09-02 11:09:00","STOCK":103.0029,"MARKET":269.04}
{"DT":"2001-09-02 11:10:00","STOCK":103.055,"MARKET":269.0957}
{"DT":"2001-09-02 11:11:00","STOCK":103.048,"MARKET":269.26}
{"DT":"2001-09-02 11:12:00","STOCK":103.0199,"MARKET":269.15}
{"DT":"2001-09-02 11:13:00","STOCK":103.03,"MARKET":269.29}
{"DT":"2001-09-02 11:14:00","STOCK":103.0045,"MARKET":269.26}
{"DT":"2001-09-02 11:15:00","STOCK":103.03,"MARKET":269.25}
{"DT":"2001-09-02 11:16:00","STOCK":103.0045,"MARKET":269.2401}
{"DT":"2001-09-02 11:17:00","STOCK":102.9679,"MARKET":269.16}
{"DT":"2001-09-02 11:18:00","STOCK":102.94,"MARKET":269.15}
{"DT":"2001-09-02 11:19:00","STOCK":102.9,"MARKET":269.08}
{"DT":"2001-09-02 11:20:00","STOCK":102.91,"MARKET":269.15}
{"DT":"2001-09-02 11:21:00","STOCK":102.935,"MARKET":269.21}
{"DT":"2001-09-02 11:22:00","STOCK":102.925,"MARKET":269.1899}
{"DT":"2001-09-02 11:23:00","STOCK":102.96,"MARKET":269.19}
{"DT":"2001-09-02 11:24:00","STOCK":102.999,"MARKET":269.27}
{"DT":"2001-09-02 11:25:00","STOCK":103.05,"MARKET":269.39}
{"DT":"2001-09-02 11:26:00","STOCK":103.061,"MARKET":269.42}
{"DT":"2001-09-02 11:27:00","STOCK":103.0901,"MARKET":269.47}
{"DT":"2001-09-02 11:28:00","STOCK":103.0654,"MARKET":269.445}
{"DT":"2001-09-02 11:29:00","STOCK":103.076,"MARKET":269.47}
{"DT":"2001-09-02 11:30:00","STOCK":103.06,"MARKET":269.4199}
{"DT":"2001-09-02 11:31:00","STOCK":102.9833,"MARKET":269.4055}
{"DT":"2001-09-02 11:32:00","STOCK":102.9659,"MARKET":269.4099}
{"DT":"2001-09-02 11:33:00","STOCK":102.92,"MARKET":269.31}
{"DT":"2001-09-02 11:34:00","STOCK":102.96,"MARKET":269.43}
{"DT":"2001-09-02 11:35:00","STOCK":102.95,"MARKET":269.49}
{"DT":"2001-09-02 11:36:00","STOCK":102.88,"MARKET":269.4001}
{"DT":"2001-09-02 11:37:00","STOCK":102.88,"MARKET":269.43}
{"DT":"2001-09-02 11:38:00","STOCK":102.92,"MARKET":269.6163}
{"DT":"2001-09-02 11:39:00","STOCK":102.9599,"MARKET":269.56}
{"DT":"2001-09-02 11:40:00","STOCK":102.9677,"MARKET":269.58}
{"DT":"2001-09-02 11:41:00","STOCK":102.99,"MARKET":269.6099}
{"DT":"2001-09-02 11:42:00","STOCK":102.99,"MARKET":269.58}
{"DT":"2001-09-02 11:43:00","STOCK":102.9801,"MARKET":269.69}
{"DT":"2001-09-02 11:44:00","STOCK":102.98,"MARKET":269.71}
{"DT":"2001-09-02 11:45:00","STOCK":103.015,"MARKET":269.7211}
{"DT":"2001-09-02 11:46:00","STOCK":103.02,"MARKET":269.7417}
{"DT":"2001-09-02 11:47:00","STOCK":103.105,"MARKET":269.825}
{"DT":"2001-09-02 11:48:00","STOCK":103.18,"MARKET":269.94}
{"DT":"2001-09-02 11:49:00","STOCK":103.1475,"MARKET":269.95}
{"DT":"2001-09-02 11:50:00","STOCK":103.1299,"MARKET":269.94}
{"DT":"2001-09-02 11:51:00","STOCK":103.09,"MARKET":269.935}
{"DT":"2001-09-02 11:52:00","STOCK":103.0579,"MARKET":269.92}
{"DT":"2001-09-02 11:53:00","STOCK":103.07,"MARKET":269.9699}
{"DT":"2001-09-02 11:54:00","STOCK":103.09,"MARKET":270.1201}
{"DT":"2001-09-02 11:55:00","STOCK":103.1467,"MARKET":270.19}
{"DT":"2001-09-02 11:56:00","STOCK":103.12,"MARKET":270.21}
{"DT":"2001-09-02 11:57:00","STOCK":103.12,"MARKET":270.289}
{"DT":"2001-09-02 11:58:00","STOCK":103.19,"MARKET":270.3499}
{"DT":"2001-09-02 11:59:00","STOCK":103.22,"MARKET":270.38}
{"DT":"2001-09-02 12:00:00","STOCK":103.17,"MARKET":270.2841}
{"DT":"2001-09-02 12:01:00","STOCK":103.1812,"MARKET":270.19}
{"DT":"2001-09-02 12:02:00","STOCK":103.16,"MARKET":270.235}
{"DT":"2001-09-02 12:03:00","STOCK":103.125,"MARKET":270.18}
{"DT":"2001-09-02 12:04:00","STOCK":103.1799,"MARKET":270.13}
{"DT":"2001-09-02 12:05:00","STOCK":103.12,"MARKET":270.1}
{"DT":"2001-09-02 12:06:00","STOCK":103.0099,"MARKET":270.014}
{"DT":"2001-09-02 12:07:00","STOCK":103.05,"MARKET":270.05}
{"DT":"2001-09-02 12:08:00","STOCK":103.1,"MARKET":270.016}
{"DT":"2001-09-02 12:09:00","STOCK":103.2,"MARKET":270.2102}
{"DT":"2001-09-02 12:10:00","STOCK":103.155,"MARKET":270.14}
{"DT":"2001-09-02 12:11:00","STOCK":103.13,"MARKET":270.06}
{"DT":"2001-09-02 12:12:00","STOCK":103.125,"MARKET":269.99}
{"DT":"2001-09-02 12:13:00","STOCK":103.14,"MARKET":269.98}
{"DT":"2001-09-02 12:14:00","STOCK":103.08,"MARKET":270.05}
{"DT":"2001-09-02 12:15:00","STOCK":103.0201,"MARKET":270.065}
{"DT":"2001-09-02 12:16:00","STOCK":102.98,"MARKET":270.01}
{"DT":"2001-09-02 12:17:00","STOCK":102.96,"MARKET":270.03}
{"DT":"2001-09-02 12:18:00","STOCK":102.91,"MARKET":270}
{"DT":"2001-09-02 12:19:00","STOCK":102.8699,"MARKET":269.995}
{"DT":"2001-09-02 12:20:00","STOCK":102.88,"MARKET":270.02}
{"DT":"2001-09-02 12:21:00","STOCK":102.875,"MARKET":269.94}
{"DT":"2001-09-02 12:22:00","STOCK":102.85,"MARKET":269.95}
{"DT":"2001-09-02 12:23:00","STOCK":102.8499,"MARKET":269.93}
{"DT":"2001-09-02 12:24:00","STOCK":102.91,"MARKET":269.98}
{"DT":"2001-09-02 12:25:00","STOCK":102.91,"MARKET":269.98}
{"DT":"2001-09-02 12:26:00","STOCK":102.91,"MARKET":269.94}
{"DT":"2001-09-02 12:27:00","STOCK":102.84,"MARKET":269.83}
{"DT":"2001-09-02 12:28:00","STOCK":102.8667,"MARKET":269.7525}
{"DT":"2001-09-02 12:29:00","STOCK":102.89,"MARKET":269.7728}
{"DT":"2001-09-02 12:30:00","STOCK":102.87,"MARKET":269.72}
{"DT":"2001-09-02 12:31:00","STOCK":102.8869,"MARKET":269.75}
{"DT":"2001-09-02 12:32:00","STOCK":102.95,"MARKET":269.72}
{"DT":"2001-09-02 12:33:00","STOCK":103.02,"MARKET":269.752}
{"DT":"2001-09-02 12:34:00","STOCK":103.01,"MARKET":269.79}
{"DT":"2001-09-02 12:35:00","STOCK":103.07,"MARKET":269.8561}
{"DT":"2001-09-02 12:36:00","STOCK":103.0731,"MARKET":269.86}
{"DT":"2001-09-02 12:37:00","STOCK":103.12,"MARKET":269.87}
{"DT":"2001-09-02 12:38:00","STOCK":103.1,"MARKET":269.93}
{"DT":"2001-09-02 12:39:00","STOCK":103.0855,"MARKET":269.93}
{"DT":"2001-09-02 12:40:00","STOCK":103.1,"MARKET":269.95}
{"DT":"2001-09-02 12:41:00","STOCK":103.1401,"MARKET":270}
{"DT":"2001-09-02 12:42:00","STOCK":103.08,"MARKET":269.95}
{"DT":"2001-09-02 12:43:00","STOCK":103.08,"MARKET":269.9864}
{"DT":"2001-09-02 12:44:00","STOCK":103.055,"MARKET":269.78}
{"DT":"2001-09-02 12:45:00","STOCK":102.9,"MARKET":269.32}
{"DT":"2001-09-02 12:46:00","STOCK":102.94,"MARKET":269.43}
{"DT":"2001-09-02 12:47:00","STOCK":102.93,"MARKET":269.486}
{"DT":"2001-09-02 12:48:00","STOCK":102.98,"MARKET":269.49}
{"DT":"2001-09-02 12:49:00","STOCK":102.9755,"MARKET":269.56}
{"DT":"2001-09-02 12:50:00","STOCK":102.9121,"MARKET":269.47}
{"DT":"2001-09-02 12:51:00","STOCK":102.92,"MARKET":269.48}
{"DT":"2001-09-02 12:52:00","STOCK":102.896,"MARKET":269.51}
{"DT":"2001-09-02 12:53:00","STOCK":102.89,"MARKET":269.51}
{"DT":"2001-09-02 12:54:00","STOCK":102.92,"MARKET":269.54}
{"DT":"2001-09-02 12:55:00","STOCK":102.9256,"MARKET":269.52}
{"DT":"2001-09-02 12:56:00","STOCK":102.92,"MARKET":269.505}
{"DT":"2001-09-02 12:57:00","STOCK":102.93,"MARKET":269.49}
{"DT":"2001-09-02 12:58:00","STOCK":102.91,"MARKET":269.48}
{"DT":"2001-09-02 12:59:00","STOCK":102.915,"MARKET":269.48}
{"DT":"2001-09-02 13:00:00","STOCK":102.89,"MARKET":269.47}
{"DT":"2001-09-02 13:01:00","STOCK":102.855,"MARKET":269.405}
{"DT":"2001-09-02 13:02:00","STOCK":102.92,"MARKET":269.4601}
{"DT":"2001-09-02 13:03:00","STOCK":102.929,"MARKET":269.54}
{"DT":"2001-09-02 13:04:00","STOCK":102.86,"MARKET":269.48}
{"DT":"2001-09-02 13:05:00","STOCK":102.86,"MARKET":269.54}
{"DT":"2001-09-02 13:06:00","STOCK":102.92,"MARKET":269.7511}
{"DT":"2001-09-02 13:07:00","STOCK":102.9071,"MARKET":269.6801}
{"DT":"2001-09-02 13:08:00","STOCK":102.9416,"MARKET":269.72}
{"DT":"2001-09-02 13:09:00","STOCK":102.94,"MARKET":269.72}
{"DT":"2001-09-02 13:10:00","STOCK":102.94,"MARKET":269.68}
{"DT":"2001-09-02 13:11:00","STOCK":102.956,"MARKET":269.64}
{"DT":"2001-09-02 13:12:00","STOCK":102.945,"MARKET":269.61}
{"DT":"2001-09-02 13:13:00","STOCK":102.9,"MARKET":269.6}
{"DT":"2001-09-02 13:14:00","STOCK":102.94,"MARKET":269.62}
{"DT":"2001-09-02 13:15:00","STOCK":102.94,"MARKET":269.63}
{"DT":"2001-09-02 13:16:00","STOCK":103,"MARKET":269.6332}
{"DT":"2001-09-02 13:17:00","STOCK":102.93,"MARKET":269.57}
{"DT":"2001-09-02 13:18:00","STOCK":102.93,"MARKET":269.5}
{"DT":"2001-09-02 13:19:00","STOCK":102.97,"MARKET":269.51}
{"DT":"2001-09-02 13:20:00","STOCK":102.96,"MARKET":269.46}
{"DT":"2001-09-02 13:21:00","STOCK":102.99,"MARKET":269.5534}
{"DT":"2001-09-02 13:22:00","STOCK":103,"MARKET":269.57}
{"DT":"2001-09-02 13:23:00","STOCK":103.0184,"MARKET":269.58}
{"DT":"2001-09-02 13:24:00","STOCK":103.04,"MARKET":269.57}
{"DT":"2001-09-02 13:25:00","STOCK":103.03,"MARKET":269.56}
{"DT":"2001-09-02 13:26:00","STOCK":103.059,"MARKET":269.58}
{"DT":"2001-09-02 13:27:00","STOCK":103.095,"MARKET":269.632}
{"DT":"2001-09-02 13:28:00","STOCK":103.0499,"MARKET":269.45}
{"DT":"2001-09-02 13:29:00","STOCK":103.1001,"MARKET":269.51}
{"DT":"2001-09-02 13:30:00","STOCK":103.1,"MARKET":269.39}
{"DT":"2001-09-02 13:31:00","STOCK":103.08,"MARKET":269.33}
{"DT":"2001-09-02 13:32:00","STOCK":103.07,"MARKET":269.21}
{"DT":"2001-09-02 13:33:00","STOCK":103.15,"MARKET":269.27}
{"DT":"2001-09-02 13:34:00","STOCK":103.18,"MARKET":269.28}
{"DT":"2001-09-02 13:35:00","STOCK":103.175,"MARKET":269.2376}
{"DT":"2001-09-02 13:36:00","STOCK":103.1953,"MARKET":269.32}
{"DT":"2001-09-02 13:37:00","STOCK":103.295,"MARKET":269.38}
{"DT":"2001-09-02 13:38:00","STOCK":103.335,"MARKET":269.3725}
{"DT":"2001-09-02 13:39:00","STOCK":103.32,"MARKET":269.41}
{"DT":"2001-09-02 13:40:00","STOCK":103.34,"MARKET":269.41}
{"DT":"2001-09-02 13:41:00","STOCK":103.33,"MARKET":269.3501}
{"DT":"2001-09-02 13:42:00","STOCK":103.34,"MARKET":269.4257}
{"DT":"2001-09-02 13:43:00","STOCK":103.327,"MARKET":269.39}
{"DT":"2001-09-02 13:44:00","STOCK":103.3372,"MARKET":269.5}
{"DT":"2001-09-02 13:45:00","STOCK":103.3,"MARKET":269.46}
{"DT":"2001-09-02 13:46:00","STOCK":103.28,"MARKET":269.35}
{"DT":"2001-09-02 13:47:00","STOCK":103.23,"MARKET":269.38}
{"DT":"2001-09-02 13:48:00","STOCK":103.2701,"MARKET":269.44}
{"DT":"2001-09-02 13:49:00","STOCK":103.28,"MARKET":269.43}
{"DT":"2001-09-02 13:50:00","STOCK":103.26,"MARKET":269.42}
{"DT":"2001-09-02 13:51:00","STOCK":103.35,"MARKET":269.51}
{"DT":"2001-09-02 13:52:00","STOCK":103.3561,"MARKET":269.6}
{"DT":"2001-09-02 13:53:00","STOCK":103.33,"MARKET":269.62}
{"DT":"2001-09-02 13:54:00","STOCK":103.355,"MARKET":269.59}
{"DT":"2001-09-02 13:55:00","STOCK":103.34,"MARKET":269.64}
{"DT":"2001-09-02 13:56:00","STOCK":103.34,"MARKET":269.58}
{"DT":"2001-09-02 13:57:00","STOCK":103.35,"MARKET":269.65}
{"DT":"2001-09-02 13:58:00","STOCK":103.36,"MARKET":269.6301}
{"DT":"2001-09-02 13:59:00","STOCK":103.395,"MARKET":269.6401}
{"DT":"2001-09-02 14:00:00","STOCK":103.4228,"MARKET":269.69}
{"DT":"2001-09-02 14:01:00","STOCK":103.3897,"MARKET":269.6915}
{"DT":"2001-09-02 14:02:00","STOCK":103.3699,"MARKET":269.71}
{"DT":"2001-09-02 14:03:00","STOCK":103.395,"MARKET":269.69}
{"DT":"2001-09-02 14:04:00","STOCK":103.41,"MARKET":269.8087}
{"DT":"2001-09-02 14:05:00","STOCK":103.4067,"MARKET":269.7527}
{"DT":"2001-09-02 14:06:00","STOCK":103.3799,"MARKET":269.8}
{"DT":"2001-09-02 14:07:00","STOCK":103.3832,"MARKET":269.7801}
{"DT":"2001-09-02 14:08:00","STOCK":103.44,"MARKET":269.8}
{"DT":"2001-09-02 14:09:00","STOCK":103.41,"MARKET":269.75}
{"DT":"2001-09-02 14:10:00","STOCK":103.38,"MARKET":269.705}
{"DT":"2001-09-02 14:11:00","STOCK":103.3699,"MARKET":269.705}
{"DT":"2001-09-02 14:12:00","STOCK":103.41,"MARKET":269.72}
{"DT":"2001-09-02 14:13:00","STOCK":103.28,"MARKET":269.6}
{"DT":"2001-09-02 14:14:00","STOCK":103.268,"MARKET":269.58}
{"DT":"2001-09-02 14:15:00","STOCK":103.26,"MARKET":269.54}
{"DT":"2001-09-02 14:16:00","STOCK":103.22,"MARKET":269.52}
{"DT":"2001-09-02 14:17:00","STOCK":103.25,"MARKET":269.57}
{"DT":"2001-09-02 14:18:00","STOCK":103.26,"MARKET":269.57}
{"DT":"2001-09-02 14:19:00","STOCK":103.2099,"MARKET":269.4099}
{"DT":"2001-09-02 14:20:00","STOCK":103.21,"MARKET":269.44}
{"DT":"2001-09-02 14:21:00","STOCK":103.23,"MARKET":269.51}
{"DT":"2001-09-02 14:22:00","STOCK":103.24,"MARKET":269.5324}
{"DT":"2001-09-02 14:23:00","STOCK":103.31,"MARKET":269.6}
{"DT":"2001-09-02 14:24:00","STOCK":103.36,"MARKET":269.66}
{"DT":"2001-09-02 14:25:00","STOCK":103.3832,"MARKET":269.605}
{"DT":"2001-09-02 14:26:00","STOCK":103.3701,"MARKET":269.5325}
{"DT":"2001-09-02 14:27:00","STOCK":103.36,"MARKET":269.4868}
{"DT":"2001-09-02 14:28:00","STOCK":103.39,"MARKET":269.5}
{"DT":"2001-09-02 14:29:00","STOCK":103.34,"MARKET":269.46}
{"DT":"2001-09-02 14:30:00","STOCK":103.4,"MARKET":269.485}
{"DT":"2001-09-02 14:31:00","STOCK":103.42,"MARKET":269.4515}
{"DT":"2001-09-02 14:32:00","STOCK":103.4234,"MARKET":269.4573}
{"DT":"2001-09-02 14:33:00","STOCK":103.41,"MARKET":269.5384}
{"DT":"2001-09-02 14:34:00","STOCK":103.32,"MARKET":269.37}
{"DT":"2001-09-02 14:35:00","STOCK":103.33,"MARKET":269.33}
{"DT":"2001-09-02 14:36:00","STOCK":103.325,"MARKET":269.38}
{"DT":"2001-09-02 14:37:00","STOCK":103.3515,"MARKET":269.43}
{"DT":"2001-09-02 14:38:00","STOCK":103.295,"MARKET":269.405}
{"DT":"2001-09-02 14:39:00","STOCK":103.35,"MARKET":269.54}
{"DT":"2001-09-02 14:40:00","STOCK":103.27,"MARKET":269.43}
{"DT":"2001-09-02 14:41:00","STOCK":103.32,"MARKET":269.48}
{"DT":"2001-09-02 14:42:00","STOCK":103.28,"MARKET":269.42}
{"DT":"2001-09-02 14:43:00","STOCK":103.282,"MARKET":269.38}
{"DT":"2001-09-02 14:44:00","STOCK":103.29,"MARKET":269.43}
{"DT":"2001-09-02 14:45:00","STOCK":103.2924,"MARKET":269.45}
{"DT":"2001-09-02 14:46:00","STOCK":103.285,"MARKET":269.4299}
{"DT":"2001-09-02 14:47:00","STOCK":103.34,"MARKET":269.43}
{"DT":"2001-09-02 14:48:00","STOCK":103.375,"MARKET":269.5}
{"DT":"2001-09-02 14:49:00","STOCK":103.387,"MARKET":269.56}
{"DT":"2001-09-02 14:50:00","STOCK":103.405,"MARKET":269.53}
{"DT":"2001-09-02 14:51:00","STOCK":103.3742,"MARKET":269.53}
{"DT":"2001-09-02 14:52:00","STOCK":103.36,"MARKET":269.57}
{"DT":"2001-09-02 14:53:00","STOCK":103.38,"MARKET":269.59}
{"DT":"2001-09-02 14:54:00","STOCK":103.49,"MARKET":269.7}
{"DT":"2001-09-02 14:55:00","STOCK":103.51,"MARKET":269.708}
{"DT":"2001-09-02 14:56:00","STOCK":103.45,"MARKET":269.6823}
{"DT":"2001-09-02 14:57:00","STOCK":103.5,"MARKET":269.77}
{"DT":"2001-09-02 14:58:00","STOCK":103.4677,"MARKET":269.69}
{"DT":"2001-09-02 14:59:00","STOCK":103.47,"MARKET":269.64}
{"DT":"2001-09-02 15:00:00","STOCK":103.47,"MARKET":269.65}
{"DT":"2001-09-02 15:01:00","STOCK":103.4025,"MARKET":269.49}
{"DT":"2001-09-02 15:02:00","STOCK":103.3858,"MARKET":269.455}
{"DT":"2001-09-02 15:03:00","STOCK":103.42,"MARKET":269.495}
{"DT":"2001-09-02 15:04:00","STOCK":103.4,"MARKET":269.45}
{"DT":"2001-09-02 15:05:00","STOCK":103.375,"MARKET":269.34}
{"DT":"2001-09-02 15:06:00","STOCK":103.3547,"MARKET":269.2641}
{"DT":"2001-09-02 15:07:00","STOCK":103.367,"MARKET":269.36}
{"DT":"2001-09-02 15:08:00","STOCK":103.4,"MARKET":269.45}
{"DT":"2001-09-02 15:09:00","STOCK":103.3766,"MARKET":269.35}
{"DT":"2001-09-02 15:10:00","STOCK":103.3603,"MARKET":269.32}
{"DT":"2001-09-02 15:11:00","STOCK":103.3035,"MARKET":269.2199}
{"DT":"2001-09-02 15:12:00","STOCK":103.31,"MARKET":269.15}
{"DT":"2001-09-02 15:13:00","STOCK":103.255,"MARKET":269.04}
{"DT":"2001-09-02 15:14:00","STOCK":103.28,"MARKET":269.08}
{"DT":"2001-09-02 15:15:00","STOCK":103.25,"MARKET":268.98}
{"DT":"2001-09-02 15:16:00","STOCK":103.27,"MARKET":269.03}
{"DT":"2001-09-02 15:17:00","STOCK":103.2799,"MARKET":269.03}
{"DT":"2001-09-02 15:18:00","STOCK":103.295,"MARKET":269.17}
{"DT":"2001-09-02 15:19:00","STOCK":103.23,"MARKET":269.12}
{"DT":"2001-09-02 15:20:00","STOCK":103.18,"MARKET":269.14}
{"DT":"2001-09-02 15:21:00","STOCK":103.17,"MARKET":269.2}
{"DT":"2001-09-02 15:22:00","STOCK":103.18,"MARKET":269.295}
{"DT":"2001-09-02 15:23:00","STOCK":103.15,"MARKET":269.28}
{"DT":"2001-09-02 15:24:00","STOCK":103.1463,"MARKET":269.23}
{"DT":"2001-09-02 15:25:00","STOCK":103.19,"MARKET":269.3}
{"DT":"2001-09-02 15:26:00","STOCK":103.1786,"MARKET":269.32}
{"DT":"2001-09-02 15:27:00","STOCK":103.2075,"MARKET":269.385}
{"DT":"2001-09-02 15:28:00","STOCK":103.185,"MARKET":269.335}
{"DT":"2001-09-02 15:29:00","STOCK":103.2,"MARKET":269.35}
{"DT":"2001-09-02 15:30:00","STOCK":103.23,"MARKET":269.34}
{"DT":"2001-09-02 15:31:00","STOCK":103.215,"MARKET":269.35}
{"DT":"2001-09-02 15:32:00","STOCK":103.2755,"MARKET":269.6}
{"DT":"2001-09-02 15:33:00","STOCK":103.2248,"MARKET":269.5}
{"DT":"2001-09-02 15:34:00","STOCK":103.2455,"MARKET":269.52}
{"DT":"2001-09-02 15:35:00","STOCK":103.23,"MARKET":269.47}
{"DT":"2001-09-02 15:36:00","STOCK":103.21,"MARKET":269.5}
{"DT":"2001-09-02 15:37:00","STOCK":103.17,"MARKET":269.38}
{"DT":"2001-09-02 15:38:00","STOCK":103.17,"MARKET":269.45}
{"DT":"2001-09-02 15:39:00","STOCK":103.115,"MARKET":269.497}
{"DT":"2001-09-02 15:40:00","STOCK":103.13,"MARKET":269.57}
{"DT":"2001-09-02 15:41:00","STOCK":103.1411,"MARKET":269.58}
{"DT":"2001-09-02 15:42:00","STOCK":103.1768,"MARKET":269.58}
{"DT":"2001-09-02 15:43:00","STOCK":103.14,"MARKET":269.46}
{"DT":"2001-09-02 15:44:00","STOCK":103.13,"MARKET":269.3993}
{"DT":"2001-09-02 15:45:00","STOCK":103.125,"MARKET":269.4}
{"DT":"2001-09-02 15:46:00","STOCK":103.1677,"MARKET":269.595}
{"DT":"2001-09-02 15:47:00","STOCK":103.205,"MARKET":269.63}
{"DT":"2001-09-02 15:48:00","STOCK":103.2,"MARKET":269.68}
{"DT":"2001-09-02 15:49:00","STOCK":103.205,"MARKET":269.64}
{"DT":"2001-09-02 15:50:00","STOCK":103.1801,"MARKET":269.6001}
{"DT":"2001-09-02 15:51:00","STOCK":103.185,"MARKET":269.67}
{"DT":"2001-09-02 15:52:00","STOCK":103.265,"MARKET":269.8}
{"DT":"2001-09-02 15:53:00","STOCK":103.27,"MARKET":269.82}
{"DT":"2001-09-02 15:54:00","STOCK":103.38,"MARKET":270}
{"DT":"2001-09-02 15:55:00","STOCK":103.465,"MARKET":270.065}
{"DT":"2001-09-02 15:56:00","STOCK":103.605,"MARKET":270.2142}
{"DT":"2001-09-02 15:57:00","STOCK":103.665,"MARKET":270.3}
{"DT":"2001-09-02 15:58:00","STOCK":103.665,"MARKET":270.29}
{"DT":"2001-09-02 15:59:00","STOCK":103.66,"MARKET":270.236}
{"DT":"2001-09-02 16:00:00","STOCK":103.5,"MARKET":269.89}
{"DT":"2001-09-03 09:30:00","STOCK":103.98,"MARKET":270.14}
{"DT":"2001-09-03 09:31:00","STOCK":104.12,"MARKET":270.11}
{"DT":"2001-09-03 09:32:00","STOCK":104.04,"MARKET":270.12}
{"DT":"2001-09-03 09:33:00","STOCK":104.145,"MARKET":269.98}
{"DT":"2001-09-03 09:34:00","STOCK":104.16,"MARKET":270.01}
{"DT":"2001-09-03 09:35:00","STOCK":104.28,"MARKET":270.04}
{"DT":"2001-09-03 09:36:00","STOCK":104.25,"MARKET":270.12}
{"DT":"2001-09-03 09:37:00","STOCK":104.402,"MARKET":270.14}
{"DT":"2001-09-03 09:38:00","STOCK":104.4,"MARKET":270.03}
{"DT":"2001-09-03 09:39:00","STOCK":104.35,"MARKET":270.03}
{"DT":"2001-09-03 09:40:00","STOCK":104.61,"MARKET":270.26}
{"DT":"2001-09-03 09:41:00","STOCK":104.59,"MARKET":270.4}
{"DT":"2001-09-03 09:42:00","STOCK":104.45,"MARKET":270.41}
{"DT":"2001-09-03 09:43:00","STOCK":104.4099,"MARKET":270.38}
{"DT":"2001-09-03 09:44:00","STOCK":104.3901,"MARKET":270.2335}
{"DT":"2001-09-03 09:45:00","STOCK":104.48,"MARKET":270.28}
{"DT":"2001-09-03 09:46:00","STOCK":104.48,"MARKET":270.42}
{"DT":"2001-09-03 09:47:00","STOCK":104.38,"MARKET":270.2}
{"DT":"2001-09-03 09:48:00","STOCK":104.5,"MARKET":270.3364}
{"DT":"2001-09-03 09:49:00","STOCK":104.5,"MARKET":270.145}
{"DT":"2001-09-03 09:50:00","STOCK":104.41,"MARKET":269.8975}
{"DT":"2001-09-03 09:51:00","STOCK":104.32,"MARKET":269.7551}
{"DT":"2001-09-03 09:52:00","STOCK":104.22,"MARKET":269.755}
{"DT":"2001-09-03 09:53:00","STOCK":104.16,"MARKET":269.89}
{"DT":"2001-09-03 09:54:00","STOCK":104.15,"MARKET":269.7577}
{"DT":"2001-09-03 09:55:00","STOCK":104.214,"MARKET":269.93}
{"DT":"2001-09-03 09:56:00","STOCK":104.27,"MARKET":269.94}
{"DT":"2001-09-03 09:57:00","STOCK":104.0611,"MARKET":269.82}
{"DT":"2001-09-03 09:58:00","STOCK":104.04,"MARKET":269.76}
{"DT":"2001-09-03 09:59:00","STOCK":103.9,"MARKET":269.625}
{"DT":"2001-09-03 10:00:00","STOCK":103.9,"MARKET":269.55}
{"DT":"2001-09-03 10:01:00","STOCK":104.12,"MARKET":269.99}
{"DT":"2001-09-03 10:02:00","STOCK":104.0101,"MARKET":269.75}
{"DT":"2001-09-03 10:03:00","STOCK":104.075,"MARKET":269.87}
{"DT":"2001-09-03 10:04:00","STOCK":104.25,"MARKET":270.21}
{"DT":"2001-09-03 10:05:00","STOCK":104.29,"MARKET":270.42}
{"DT":"2001-09-03 10:06:00","STOCK":104.3599,"MARKET":270.69}
{"DT":"2001-09-03 10:07:00","STOCK":104.4201,"MARKET":270.66}
{"DT":"2001-09-03 10:08:00","STOCK":104.36,"MARKET":270.59}
{"DT":"2001-09-03 10:09:00","STOCK":104.34,"MARKET":270.65}
{"DT":"2001-09-03 10:10:00","STOCK":104.4538,"MARKET":270.69}
{"DT":"2001-09-03 10:11:00","STOCK":104.42,"MARKET":270.7233}
{"DT":"2001-09-03 10:12:00","STOCK":104.46,"MARKET":270.7699}
{"DT":"2001-09-03 10:13:00","STOCK":104.5,"MARKET":270.87}
{"DT":"2001-09-03 10:14:00","STOCK":104.54,"MARKET":270.7305}
{"DT":"2001-09-03 10:15:00","STOCK":104.6578,"MARKET":270.75}
{"DT":"2001-09-03 10:16:00","STOCK":104.76,"MARKET":270.75}
{"DT":"2001-09-03 10:17:00","STOCK":104.79,"MARKET":270.72}
{"DT":"2001-09-03 10:18:00","STOCK":104.83,"MARKET":270.9201}
{"DT":"2001-09-03 10:19:00","STOCK":104.77,"MARKET":270.86}
{"DT":"2001-09-03 10:20:00","STOCK":104.8,"MARKET":270.85}
{"DT":"2001-09-03 10:21:00","STOCK":104.805,"MARKET":270.87}
{"DT":"2001-09-03 10:22:00","STOCK":104.74,"MARKET":270.9149}
{"DT":"2001-09-03 10:23:00","STOCK":104.77,"MARKET":271.1}
{"DT":"2001-09-03 10:24:00","STOCK":104.7,"MARKET":271.05}
{"DT":"2001-09-03 10:25:00","STOCK":104.76,"MARKET":271.145}
{"DT":"2001-09-03 10:26:00","STOCK":104.775,"MARKET":271.16}
{"DT":"2001-09-03 10:27:00","STOCK":104.795,"MARKET":271.109}
{"DT":"2001-09-03 10:28:00","STOCK":104.78,"MARKET":271.115}
{"DT":"2001-09-03 10:29:00","STOCK":104.77,"MARKET":271.13}
{"DT":"2001-09-03 10:30:00","STOCK":104.75,"MARKET":270.99}
{"DT":"2001-09-03 10:31:00","STOCK":104.65,"MARKET":270.82}
{"DT":"2001-09-03 10:32:00","STOCK":104.65,"MARKET":270.72}
{"DT":"2001-09-03 10:33:00","STOCK":104.69,"MARKET":270.86}
{"DT":"2001-09-03 10:34:00","STOCK":104.71,"MARKET":271.005}
{"DT":"2001-09-03 10:35:00","STOCK":104.63,"MARKET":270.885}
{"DT":"2001-09-03 10:36:00","STOCK":104.645,"MARKET":270.89}
{"DT":"2001-09-03 10:37:00","STOCK":104.68,"MARKET":270.96}
{"DT":"2001-09-03 10:38:00","STOCK":104.705,"MARKET":270.9664}
{"DT":"2001-09-03 10:39:00","STOCK":104.665,"MARKET":270.86}
{"DT":"2001-09-03 10:40:00","STOCK":104.77,"MARKET":270.92}
{"DT":"2001-09-03 10:41:00","STOCK":104.7432,"MARKET":271.01}
{"DT":"2001-09-03 10:42:00","STOCK":104.79,"MARKET":271.0901}
{"DT":"2001-09-03 10:43:00","STOCK":104.78,"MARKET":271.0199}
{"DT":"2001-09-03 10:44:00","STOCK":104.72,"MARKET":270.96}
{"DT":"2001-09-03 10:45:00","STOCK":104.69,"MARKET":270.84}
{"DT":"2001-09-03 10:46:00","STOCK":104.655,"MARKET":270.88}
{"DT":"2001-09-03 10:47:00","STOCK":104.62,"MARKET":270.75}
{"DT":"2001-09-03 10:48:00","STOCK":104.6419,"MARKET":270.835}
{"DT":"2001-09-03 10:49:00","STOCK":104.6,"MARKET":270.76}
{"DT":"2001-09-03 10:50:00","STOCK":104.58,"MARKET":270.69}
{"DT":"2001-09-03 10:51:00","STOCK":104.5763,"MARKET":270.73}
{"DT":"2001-09-03 10:52:00","STOCK":104.55,"MARKET":270.5499}
{"DT":"2001-09-03 10:53:00","STOCK":104.655,"MARKET":270.54}
{"DT":"2001-09-03 10:54:00","STOCK":104.69,"MARKET":270.44}
{"DT":"2001-09-03 10:55:00","STOCK":104.555,"MARKET":270.38}
{"DT":"2001-09-03 10:56:00","STOCK":104.57,"MARKET":270.33}
{"DT":"2001-09-03 10:57:00","STOCK":104.54,"MARKET":270.25}
{"DT":"2001-09-03 10:58:00","STOCK":104.56,"MARKET":270.28}
{"DT":"2001-09-03 10:59:00","STOCK":104.59,"MARKET":270.34}
{"DT":"2001-09-03 11:00:00","STOCK":104.46,"MARKET":270.14}
{"DT":"2001-09-03 11:01:00","STOCK":104.48,"MARKET":270.17}
{"DT":"2001-09-03 11:02:00","STOCK":104.385,"MARKET":269.9448}
{"DT":"2001-09-03 11:03:00","STOCK":104.4019,"MARKET":270.01}
{"DT":"2001-09-03 11:04:00","STOCK":104.4686,"MARKET":270.1268}
{"DT":"2001-09-03 11:05:00","STOCK":104.5201,"MARKET":270.17}
{"DT":"2001-09-03 11:06:00","STOCK":104.62,"MARKET":270.32}
{"DT":"2001-09-03 11:07:00","STOCK":104.61,"MARKET":270.35}
{"DT":"2001-09-03 11:08:00","STOCK":104.57,"MARKET":270.3}
{"DT":"2001-09-03 11:09:00","STOCK":104.67,"MARKET":270.445}
{"DT":"2001-09-03 11:10:00","STOCK":104.6399,"MARKET":270.4026}
{"DT":"2001-09-03 11:11:00","STOCK":104.63,"MARKET":270.45}
{"DT":"2001-09-03 11:12:00","STOCK":104.6,"MARKET":270.34}
{"DT":"2001-09-03 11:13:00","STOCK":104.625,"MARKET":270.41}
{"DT":"2001-09-03 11:14:00","STOCK":104.59,"MARKET":270.36}
{"DT":"2001-09-03 11:15:00","STOCK":104.63,"MARKET":270.45}
{"DT":"2001-09-03 11:16:00","STOCK":104.635,"MARKET":270.4301}
{"DT":"2001-09-03 11:17:00","STOCK":104.66,"MARKET":270.58}
{"DT":"2001-09-03 11:18:00","STOCK":104.6,"MARKET":270.46}
{"DT":"2001-09-03 11:19:00","STOCK":104.52,"MARKET":270.45}
{"DT":"2001-09-03 11:20:00","STOCK":104.539,"MARKET":270.32}
{"DT":"2001-09-03 11:21:00","STOCK":104.58,"MARKET":270.45}
{"DT":"2001-09-03 11:22:00","STOCK":104.55,"MARKET":270.49}
{"DT":"2001-09-03 11:23:00","STOCK":104.63,"MARKET":270.66}
{"DT":"2001-09-03 11:24:00","STOCK":104.59,"MARKET":270.57}
{"DT":"2001-09-03 11:25:00","STOCK":104.5947,"MARKET":270.5299}
{"DT":"2001-09-03 11:26:00","STOCK":104.6399,"MARKET":270.65}
{"DT":"2001-09-03 11:27:00","STOCK":104.62,"MARKET":270.6}
{"DT":"2001-09-03 11:28:00","STOCK":104.69,"MARKET":270.65}
{"DT":"2001-09-03 11:29:00","STOCK":104.6827,"MARKET":270.6599}
{"DT":"2001-09-03 11:30:00","STOCK":104.65,"MARKET":270.5515}
{"DT":"2001-09-03 11:31:00","STOCK":104.591,"MARKET":270.495}
{"DT":"2001-09-03 11:32:00","STOCK":104.5999,"MARKET":270.58}
{"DT":"2001-09-03 11:33:00","STOCK":104.5739,"MARKET":270.51}
{"DT":"2001-09-03 11:34:00","STOCK":104.606,"MARKET":270.52}
{"DT":"2001-09-03 11:35:00","STOCK":104.59,"MARKET":270.52}
{"DT":"2001-09-03 11:36:00","STOCK":104.59,"MARKET":270.535}
{"DT":"2001-09-03 11:37:00","STOCK":104.6399,"MARKET":270.59}
{"DT":"2001-09-03 11:38:00","STOCK":104.569,"MARKET":270.5399}
{"DT":"2001-09-03 11:39:00","STOCK":104.55,"MARKET":270.55}
{"DT":"2001-09-03 11:40:00","STOCK":104.54,"MARKET":270.53}
{"DT":"2001-09-03 11:41:00","STOCK":104.571,"MARKET":270.64}
{"DT":"2001-09-03 11:42:00","STOCK":104.5799,"MARKET":270.61}
{"DT":"2001-09-03 11:43:00","STOCK":104.64,"MARKET":270.71}
{"DT":"2001-09-03 11:44:00","STOCK":104.621,"MARKET":270.705}
{"DT":"2001-09-03 11:45:00","STOCK":104.62,"MARKET":270.735}
{"DT":"2001-09-03 11:46:00","STOCK":104.64,"MARKET":270.71}
{"DT":"2001-09-03 11:47:00","STOCK":104.5605,"MARKET":270.655}
{"DT":"2001-09-03 11:48:00","STOCK":104.5471,"MARKET":270.52}
{"DT":"2001-09-03 11:49:00","STOCK":104.58,"MARKET":270.7142}
{"DT":"2001-09-03 11:50:00","STOCK":104.63,"MARKET":270.7663}
{"DT":"2001-09-03 11:51:00","STOCK":104.6875,"MARKET":270.805}
{"DT":"2001-09-03 11:52:00","STOCK":104.71,"MARKET":270.8299}
{"DT":"2001-09-03 11:53:00","STOCK":104.68,"MARKET":270.8}
{"DT":"2001-09-03 11:54:00","STOCK":104.69,"MARKET":270.865}
{"DT":"2001-09-03 11:55:00","STOCK":104.71,"MARKET":270.9}
{"DT":"2001-09-03 11:56:00","STOCK":104.6429,"MARKET":270.91}
{"DT":"2001-09-03 11:57:00","STOCK":104.65,"MARKET":271}
{"DT":"2001-09-03 11:58:00","STOCK":104.6599,"MARKET":270.9667}
{"DT":"2001-09-03 11:59:00","STOCK":104.635,"MARKET":270.94}
{"DT":"2001-09-03 12:00:00","STOCK":104.68,"MARKET":270.98}
{"DT":"2001-09-03 12:01:00","STOCK":104.64,"MARKET":270.91}
{"DT":"2001-09-03 12:02:00","STOCK":104.619,"MARKET":270.86}
{"DT":"2001-09-03 12:03:00","STOCK":104.643,"MARKET":270.82}
{"DT":"2001-09-03 12:04:00","STOCK":104.62,"MARKET":270.8921}
{"DT":"2001-09-03 12:05:00","STOCK":104.5599,"MARKET":270.84}
{"DT":"2001-09-03 12:06:00","STOCK":104.52,"MARKET":270.8}
{"DT":"2001-09-03 12:07:00","STOCK":104.55,"MARKET":270.885}
{"DT":"2001-09-03 12:08:00","STOCK":104.5563,"MARKET":270.84}
{"DT":"2001-09-03 12:09:00","STOCK":104.56,"MARKET":270.77}
{"DT":"2001-09-03 12:10:00","STOCK":104.48,"MARKET":270.77}
{"DT":"2001-09-03 12:11:00","STOCK":104.445,"MARKET":270.7878}
{"DT":"2001-09-03 12:12:00","STOCK":104.4,"MARKET":270.68}
{"DT":"2001-09-03 12:13:00","STOCK":104.41,"MARKET":270.7567}
{"DT":"2001-09-03 12:14:00","STOCK":104.435,"MARKET":270.7401}
{"DT":"2001-09-03 12:15:00","STOCK":104.36,"MARKET":270.66}
{"DT":"2001-09-03 12:16:00","STOCK":104.37,"MARKET":270.665}
{"DT":"2001-09-03 12:17:00","STOCK":104.35,"MARKET":270.66}
{"DT":"2001-09-03 12:18:00","STOCK":104.41,"MARKET":270.69}
{"DT":"2001-09-03 12:19:00","STOCK":104.3887,"MARKET":270.6}
{"DT":"2001-09-03 12:20:00","STOCK":104.365,"MARKET":270.555}
{"DT":"2001-09-03 12:21:00","STOCK":104.38,"MARKET":270.465}
{"DT":"2001-09-03 12:22:00","STOCK":104.3301,"MARKET":270.43}
{"DT":"2001-09-03 12:23:00","STOCK":104.24,"MARKET":270.3}
{"DT":"2001-09-03 12:24:00","STOCK":104.275,"MARKET":270.32}
{"DT":"2001-09-03 12:25:00","STOCK":104.23,"MARKET":270.19}
{"DT":"2001-09-03 12:26:00","STOCK":104.21,"MARKET":270.19}
{"DT":"2001-09-03 12:27:00","STOCK":104.2,"MARKET":270.22}
{"DT":"2001-09-03 12:28:00","STOCK":104.23,"MARKET":270.23}
{"DT":"2001-09-03 12:29:00","STOCK":104.24,"MARKET":270.27}
{"DT":"2001-09-03 12:30:00","STOCK":104.2856,"MARKET":270.3}
{"DT":"2001-09-03 12:31:00","STOCK":104.28,"MARKET":270.23}
{"DT":"2001-09-03 12:32:00","STOCK":104.2899,"MARKET":270.21}
{"DT":"2001-09-03 12:33:00","STOCK":104.28,"MARKET":270.32}
{"DT":"2001-09-03 12:34:00","STOCK":104.27,"MARKET":270.295}
{"DT":"2001-09-03 12:35:00","STOCK":104.3,"MARKET":270.2801}
{"DT":"2001-09-03 12:36:00","STOCK":104.34,"MARKET":270.39}
{"DT":"2001-09-03 12:37:00","STOCK":104.31,"MARKET":270.32}
{"DT":"2001-09-03 12:38:00","STOCK":104.31,"MARKET":270.28}
{"DT":"2001-09-03 12:39:00","STOCK":104.33,"MARKET":270.25}
{"DT":"2001-09-03 12:40:00","STOCK":104.27,"MARKET":270.06}
{"DT":"2001-09-03 12:41:00","STOCK":104.2516,"MARKET":270.11}
{"DT":"2001-09-03 12:42:00","STOCK":104.3745,"MARKET":270.23}
{"DT":"2001-09-03 12:43:00","STOCK":104.41,"MARKET":270.305}
{"DT":"2001-09-03 12:44:00","STOCK":104.33,"MARKET":270.265}
{"DT":"2001-09-03 12:45:00","STOCK":104.38,"MARKET":270.2913}
{"DT":"2001-09-03 12:46:00","STOCK":104.354,"MARKET":270.29}
{"DT":"2001-09-03 12:47:00","STOCK":104.31,"MARKET":270.2124}
{"DT":"2001-09-03 12:48:00","STOCK":104.359,"MARKET":270.34}
{"DT":"2001-09-03 12:49:00","STOCK":104.3841,"MARKET":270.42}
{"DT":"2001-09-03 12:50:00","STOCK":104.3801,"MARKET":270.3874}
{"DT":"2001-09-03 12:51:00","STOCK":104.36,"MARKET":270.3}
{"DT":"2001-09-03 12:52:00","STOCK":104.3701,"MARKET":270.29}
{"DT":"2001-09-03 12:53:00","STOCK":104.36,"MARKET":270.36}
{"DT":"2001-09-03 12:54:00","STOCK":104.3842,"MARKET":270.3}
{"DT":"2001-09-03 12:55:00","STOCK":104.33,"MARKET":270.245}
{"DT":"2001-09-03 12:56:00","STOCK":104.36,"MARKET":270.34}
{"DT":"2001-09-03 12:57:00","STOCK":104.36,"MARKET":270.31}
{"DT":"2001-09-03 12:58:00","STOCK":104.325,"MARKET":270.36}
{"DT":"2001-09-03 12:59:00","STOCK":104.34,"MARKET":270.335}
{"DT":"2001-09-03 13:00:00","STOCK":104.3277,"MARKET":270.31}
{"DT":"2001-09-03 13:01:00","STOCK":104.29,"MARKET":270.24}
{"DT":"2001-09-03 13:02:00","STOCK":104.32,"MARKET":270.36}
{"DT":"2001-09-03 13:03:00","STOCK":104.32,"MARKET":270.3}
{"DT":"2001-09-03 13:04:00","STOCK":104.3069,"MARKET":270.27}
{"DT":"2001-09-03 13:05:00","STOCK":104.2668,"MARKET":270.25}
{"DT":"2001-09-03 13:06:00","STOCK":104.23,"MARKET":270.24}
{"DT":"2001-09-03 13:07:00","STOCK":104.25,"MARKET":270.28}
{"DT":"2001-09-03 13:08:00","STOCK":104.29,"MARKET":270.37}
{"DT":"2001-09-03 13:09:00","STOCK":104.3349,"MARKET":270.44}
{"DT":"2001-09-03 13:10:00","STOCK":104.34,"MARKET":270.4102}
{"DT":"2001-09-03 13:11:00","STOCK":104.35,"MARKET":270.345}
{"DT":"2001-09-03 13:12:00","STOCK":104.34,"MARKET":270.32}
{"DT":"2001-09-03 13:13:00","STOCK":104.3499,"MARKET":270.3025}
{"DT":"2001-09-03 13:14:00","STOCK":104.3347,"MARKET":270.32}
{"DT":"2001-09-03 13:15:00","STOCK":104.3,"MARKET":270.25}
{"DT":"2001-09-03 13:16:00","STOCK":104.335,"MARKET":270.305}
{"DT":"2001-09-03 13:17:00","STOCK":104.29,"MARKET":270.19}
{"DT":"2001-09-03 13:18:00","STOCK":104.275,"MARKET":270.1264}
{"DT":"2001-09-03 13:19:00","STOCK":104.3135,"MARKET":270.09}
{"DT":"2001-09-03 13:20:00","STOCK":104.38,"MARKET":270.149}
{"DT":"2001-09-03 13:21:00","STOCK":104.425,"MARKET":270.065}
{"DT":"2001-09-03 13:22:00","STOCK":104.425,"MARKET":269.975}
{"DT":"2001-09-03 13:23:00","STOCK":104.4232,"MARKET":269.9847}
{"DT":"2001-09-03 13:24:00","STOCK":104.4451,"MARKET":270}
{"DT":"2001-09-03 13:25:00","STOCK":104.45,"MARKET":270.0125}
{"DT":"2001-09-03 13:26:00","STOCK":104.4568,"MARKET":270.125}
{"DT":"2001-09-03 13:27:00","STOCK":104.475,"MARKET":270.1599}
{"DT":"2001-09-03 13:28:00","STOCK":104.49,"MARKET":270.22}
{"DT":"2001-09-03 13:29:00","STOCK":104.4567,"MARKET":270.19}
{"DT":"2001-09-03 13:30:00","STOCK":104.46,"MARKET":270.2201}
{"DT":"2001-09-03 13:31:00","STOCK":104.48,"MARKET":270.29}
{"DT":"2001-09-03 13:32:00","STOCK":104.4654,"MARKET":270.28}
{"DT":"2001-09-03 13:33:00","STOCK":104.4827,"MARKET":270.28}
{"DT":"2001-09-03 13:34:00","STOCK":104.46,"MARKET":270.34}
{"DT":"2001-09-03 13:35:00","STOCK":104.4233,"MARKET":270.28}
{"DT":"2001-09-03 13:36:00","STOCK":104.45,"MARKET":270.2115}
{"DT":"2001-09-03 13:37:00","STOCK":104.47,"MARKET":270.31}
{"DT":"2001-09-03 13:38:00","STOCK":104.46,"MARKET":270.3001}
{"DT":"2001-09-03 13:39:00","STOCK":104.45,"MARKET":270.3366}
{"DT":"2001-09-03 13:40:00","STOCK":104.46,"MARKET":270.33}
{"DT":"2001-09-03 13:41:00","STOCK":104.45,"MARKET":270.3126}
{"DT":"2001-09-03 13:42:00","STOCK":104.445,"MARKET":270.32}
{"DT":"2001-09-03 13:43:00","STOCK":104.4699,"MARKET":270.25}
{"DT":"2001-09-03 13:44:00","STOCK":104.4401,"MARKET":270.2}
{"DT":"2001-09-03 13:45:00","STOCK":104.375,"MARKET":270.05}
{"DT":"2001-09-03 13:46:00","STOCK":104.3,"MARKET":269.94}
{"DT":"2001-09-03 13:47:00","STOCK":104.29,"MARKET":269.9499}
{"DT":"2001-09-03 13:48:00","STOCK":104.32,"MARKET":270.04}
{"DT":"2001-09-03 13:49:00","STOCK":104.28,"MARKET":270.0307}
{"DT":"2001-09-03 13:50:00","STOCK":104.33,"MARKET":270.0749}
{"DT":"2001-09-03 13:51:00","STOCK":104.31,"MARKET":270.11}
{"DT":"2001-09-03 13:52:00","STOCK":104.3,"MARKET":270.09}
{"DT":"2001-09-03 13:53:00","STOCK":104.275,"MARKET":270.09}
{"DT":"2001-09-03 13:54:00","STOCK":104.28,"MARKET":270.101}
{"DT":"2001-09-03 13:55:00","STOCK":104.25,"MARKET":270.03}
{"DT":"2001-09-03 13:56:00","STOCK":104.26,"MARKET":270.061}
{"DT":"2001-09-03 13:57:00","STOCK":104.265,"MARKET":270.07}
{"DT":"2001-09-03 13:58:00","STOCK":104.2796,"MARKET":270.12}
{"DT":"2001-09-03 13:59:00","STOCK":104.2616,"MARKET":270.12}
{"DT":"2001-09-03 14:00:00","STOCK":104.2632,"MARKET":270.1399}
{"DT":"2001-09-03 14:01:00","STOCK":104.2,"MARKET":269.96}
{"DT":"2001-09-03 14:02:00","STOCK":104.123,"MARKET":269.9}
{"DT":"2001-09-03 14:03:00","STOCK":104.0966,"MARKET":269.81}
{"DT":"2001-09-03 14:04:00","STOCK":104.08,"MARKET":269.77}
{"DT":"2001-09-03 14:05:00","STOCK":104.024,"MARKET":269.66}
{"DT":"2001-09-03 14:06:00","STOCK":104.05,"MARKET":269.776}
{"DT":"2001-09-03 14:07:00","STOCK":104.07,"MARKET":269.76}
{"DT":"2001-09-03 14:08:00","STOCK":104.0431,"MARKET":269.72}
{"DT":"2001-09-03 14:09:00","STOCK":104.05,"MARKET":269.75}
{"DT":"2001-09-03 14:10:00","STOCK":104.04,"MARKET":269.77}
{"DT":"2001-09-03 14:11:00","STOCK":104,"MARKET":269.69}
{"DT":"2001-09-03 14:12:00","STOCK":104.04,"MARKET":269.805}
{"DT":"2001-09-03 14:13:00","STOCK":104.01,"MARKET":269.75}
{"DT":"2001-09-03 14:14:00","STOCK":104.01,"MARKET":269.7399}
{"DT":"2001-09-03 14:15:00","STOCK":104.02,"MARKET":269.74}
{"DT":"2001-09-03 14:16:00","STOCK":103.9736,"MARKET":269.76}
{"DT":"2001-09-03 14:17:00","STOCK":103.96,"MARKET":269.79}
{"DT":"2001-09-03 14:18:00","STOCK":103.89,"MARKET":269.66}
{"DT":"2001-09-03 14:19:00","STOCK":103.83,"MARKET":269.53}
{"DT":"2001-09-03 14:20:00","STOCK":103.8238,"MARKET":269.5052}
{"DT":"2001-09-03 14:21:00","STOCK":103.84,"MARKET":269.56}
{"DT":"2001-09-03 14:22:00","STOCK":103.88,"MARKET":269.66}
{"DT":"2001-09-03 14:23:00","STOCK":103.8219,"MARKET":269.58}
{"DT":"2001-09-03 14:24:00","STOCK":103.87,"MARKET":269.67}
{"DT":"2001-09-03 14:25:00","STOCK":103.78,"MARKET":269.48}
{"DT":"2001-09-03 14:26:00","STOCK":103.79,"MARKET":269.56}
{"DT":"2001-09-03 14:27:00","STOCK":103.8,"MARKET":269.57}
{"DT":"2001-09-03 14:28:00","STOCK":103.767,"MARKET":269.51}
{"DT":"2001-09-03 14:29:00","STOCK":103.79,"MARKET":269.58}
{"DT":"2001-09-03 14:30:00","STOCK":103.8025,"MARKET":269.62}
{"DT":"2001-09-03 14:31:00","STOCK":103.8399,"MARKET":269.695}
{"DT":"2001-09-03 14:32:00","STOCK":103.8568,"MARKET":269.7067}
{"DT":"2001-09-03 14:33:00","STOCK":103.8427,"MARKET":269.74}
{"DT":"2001-09-03 14:34:00","STOCK":103.858,"MARKET":269.86}
{"DT":"2001-09-03 14:35:00","STOCK":103.84,"MARKET":269.82}
{"DT":"2001-09-03 14:36:00","STOCK":103.79,"MARKET":269.79}
{"DT":"2001-09-03 14:37:00","STOCK":103.837,"MARKET":269.8}
{"DT":"2001-09-03 14:38:00","STOCK":103.82,"MARKET":269.74}
{"DT":"2001-09-03 14:39:00","STOCK":103.802,"MARKET":269.68}
{"DT":"2001-09-03 14:40:00","STOCK":103.8745,"MARKET":269.78}
{"DT":"2001-09-03 14:41:00","STOCK":103.87,"MARKET":269.8}
{"DT":"2001-09-03 14:42:00","STOCK":103.92,"MARKET":269.84}
{"DT":"2001-09-03 14:43:00","STOCK":103.95,"MARKET":269.84}
{"DT":"2001-09-03 14:44:00","STOCK":103.97,"MARKET":269.855}
{"DT":"2001-09-03 14:45:00","STOCK":103.9684,"MARKET":269.82}
{"DT":"2001-09-03 14:46:00","STOCK":103.92,"MARKET":269.773}
{"DT":"2001-09-03 14:47:00","STOCK":103.9533,"MARKET":269.84}
{"DT":"2001-09-03 14:48:00","STOCK":103.89,"MARKET":269.7}
{"DT":"2001-09-03 14:49:00","STOCK":103.9,"MARKET":269.7}
{"DT":"2001-09-03 14:50:00","STOCK":103.8572,"MARKET":269.65}
{"DT":"2001-09-03 14:51:00","STOCK":103.84,"MARKET":269.6238}
{"DT":"2001-09-03 14:52:00","STOCK":103.82,"MARKET":269.53}
{"DT":"2001-09-03 14:53:00","STOCK":103.8,"MARKET":269.51}
{"DT":"2001-09-03 14:54:00","STOCK":103.76,"MARKET":269.435}
{"DT":"2001-09-03 14:55:00","STOCK":103.74,"MARKET":269.36}
{"DT":"2001-09-03 14:56:00","STOCK":103.7285,"MARKET":269.31}
{"DT":"2001-09-03 14:57:00","STOCK":103.73,"MARKET":269.375}
{"DT":"2001-09-03 14:58:00","STOCK":103.76,"MARKET":269.458}
{"DT":"2001-09-03 14:59:00","STOCK":103.75,"MARKET":269.46}
{"DT":"2001-09-03 15:00:00","STOCK":103.76,"MARKET":269.451}
{"DT":"2001-09-03 15:01:00","STOCK":103.6842,"MARKET":269.42}
{"DT":"2001-09-03 15:02:00","STOCK":103.65,"MARKET":269.39}
{"DT":"2001-09-03 15:03:00","STOCK":103.59,"MARKET":269.27}
{"DT":"2001-09-03 15:04:00","STOCK":103.63,"MARKET":269.35}
{"DT":"2001-09-03 15:05:00","STOCK":103.6374,"MARKET":269.37}
{"DT":"2001-09-03 15:06:00","STOCK":103.59,"MARKET":269.29}
{"DT":"2001-09-03 15:07:00","STOCK":103.6399,"MARKET":269.42}
{"DT":"2001-09-03 15:08:00","STOCK":103.6461,"MARKET":269.44}
{"DT":"2001-09-03 15:09:00","STOCK":103.59,"MARKET":269.35}
{"DT":"2001-09-03 15:10:00","STOCK":103.5567,"MARKET":269.27}
{"DT":"2001-09-03 15:11:00","STOCK":103.54,"MARKET":269.24}
{"DT":"2001-09-03 15:12:00","STOCK":103.62,"MARKET":269.4199}
{"DT":"2001-09-03 15:13:00","STOCK":103.6031,"MARKET":269.4}
{"DT":"2001-09-03 15:14:00","STOCK":103.6,"MARKET":269.3}
{"DT":"2001-09-03 15:15:00","STOCK":103.62,"MARKET":269.385}
{"DT":"2001-09-03 15:16:00","STOCK":103.66,"MARKET":269.49}
{"DT":"2001-09-03 15:17:00","STOCK":103.71,"MARKET":269.5888}
{"DT":"2001-09-03 15:18:00","STOCK":103.74,"MARKET":269.59}
{"DT":"2001-09-03 15:19:00","STOCK":103.73,"MARKET":269.53}
{"DT":"2001-09-03 15:20:00","STOCK":103.7375,"MARKET":269.5399}
{"DT":"2001-09-03 15:21:00","STOCK":103.72,"MARKET":269.5}
{"DT":"2001-09-03 15:22:00","STOCK":103.7251,"MARKET":269.5}
{"DT":"2001-09-03 15:23:00","STOCK":103.76,"MARKET":269.54}
{"DT":"2001-09-03 15:24:00","STOCK":103.7755,"MARKET":269.54}
{"DT":"2001-09-03 15:25:00","STOCK":103.78,"MARKET":269.55}
{"DT":"2001-09-03 15:26:00","STOCK":103.76,"MARKET":269.49}
{"DT":"2001-09-03 15:27:00","STOCK":103.74,"MARKET":269.44}
{"DT":"2001-09-03 15:28:00","STOCK":103.7569,"MARKET":269.46}
{"DT":"2001-09-03 15:29:00","STOCK":103.77,"MARKET":269.456}
{"DT":"2001-09-03 15:30:00","STOCK":103.86,"MARKET":269.6675}
{"DT":"2001-09-03 15:31:00","STOCK":103.83,"MARKET":269.73}
{"DT":"2001-09-03 15:32:00","STOCK":103.78,"MARKET":269.725}
{"DT":"2001-09-03 15:33:00","STOCK":103.79,"MARKET":269.7838}
{"DT":"2001-09-03 15:34:00","STOCK":103.82,"MARKET":269.8825}
{"DT":"2001-09-03 15:35:00","STOCK":103.83,"MARKET":269.84}
{"DT":"2001-09-03 15:36:00","STOCK":103.815,"MARKET":269.8475}
{"DT":"2001-09-03 15:37:00","STOCK":103.84,"MARKET":269.84}
{"DT":"2001-09-03 15:38:00","STOCK":103.915,"MARKET":269.965}
{"DT":"2001-09-03 15:39:00","STOCK":103.91,"MARKET":269.965}
{"DT":"2001-09-03 15:40:00","STOCK":103.89,"MARKET":269.954}
{"DT":"2001-09-03 15:41:00","STOCK":103.885,"MARKET":269.935}
{"DT":"2001-09-03 15:42:00","STOCK":103.846,"MARKET":269.89}
{"DT":"2001-09-03 15:43:00","STOCK":103.81,"MARKET":269.835}
{"DT":"2001-09-03 15:44:00","STOCK":103.82,"MARKET":269.85}
{"DT":"2001-09-03 15:45:00","STOCK":103.8311,"MARKET":269.93}
{"DT":"2001-09-03 15:46:00","STOCK":103.77,"MARKET":269.93}
{"DT":"2001-09-03 15:47:00","STOCK":103.8,"MARKET":269.96}
{"DT":"2001-09-03 15:48:00","STOCK":103.74,"MARKET":269.88}
{"DT":"2001-09-03 15:49:00","STOCK":103.744,"MARKET":269.855}
{"DT":"2001-09-03 15:50:00","STOCK":103.747,"MARKET":269.8399}
{"DT":"2001-09-03 15:51:00","STOCK":103.705,"MARKET":269.785}
{"DT":"2001-09-03 15:52:00","STOCK":103.67,"MARKET":269.78}
{"DT":"2001-09-03 15:53:00","STOCK":103.6614,"MARKET":269.78}
{"DT":"2001-09-03 15:54:00","STOCK":103.67,"MARKET":269.85}
{"DT":"2001-09-03 15:55:00","STOCK":103.68,"MARKET":269.85}
{"DT":"2001-09-03 15:56:00","STOCK":103.695,"MARKET":270.005}
{"DT":"2001-09-03 15:57:00","STOCK":103.71,"MARKET":270.0301}
{"DT":"2001-09-03 15:58:00","STOCK":103.695,"MARKET":270.05}
{"DT":"2001-09-03 15:59:00","STOCK":103.75,"MARKET":270.07}
{"DT":"2001-09-03 16:00:00","STOCK":103.85,"MARKET":270.09}