{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["Лист1"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Лист1","index":0,"n_rows":259,"n_cols":12,"rows_kept":259,"cut":false,"hidden":false,"merged":[]}
[null,"Информация о ценах на обыкновенные акции в фондовой секции Московской биржи (минимальные ежедневные цены торгов в 2024 г., руб./шт.)"]
[]
["№","дата","0.Сургутнефтегаз","1. Лукойл","2. Сбербанк ","3. Магнит","4. Ростелеком","5. КАМАЗ","6. Русгидро","7. М-видео","8. ГАЗПРОМ","9. МТС"]
[1,240103,27.434999999999999,6745.5,271,7014.5,68.61,193.6,0.7127,163.4,159.72999999999999,248.8]
[2,240104,27.364999999999998,6763.5,273.7,7189.5,69.5,196.9,0.73099999999999998,168.4,161,248.3]
[3,240105,27.36,6770.5,272.8,7211,69.599999999999994,195.6,0.72850000000000004,170,161.07,250.05]
[4,240108,27.704999999999998,6756,273.52999999999997,7150,70.290000000000006,196.1,0.73570000000000002,170.8,162,250.4]
[5,240109,28.215,6750.5,274.70999999999998,7141,70.72,198.2,0.74570000000000003,170.8,161.77000000000001,254]
[6,240110,28.225000000000001,6923,273.64,7182,71.56,199.2,0.75519999999999998,172.1,162,259.8]
[7,240111,28.68,6930.5,274.01,7021.5,71.7,183,0.748,172,161.93,261.75]
[8,240112,29.555,6962,274.77,7057,72.37,195,0.75800000000000001,174.1,162.19999999999999,262.5]
[9,240115,29.675000000000001,6874,275.20999999999998,7041,72.62,198,0.75339999999999996,174.7,163.26,264.7]
[10,240116,29.46,6826,274.10000000000002,6909,73.569999999999993,197.8,0.747,175.5,162.37,264.60000000000002]
[11,240117,29.51,6830,275.75,6882.5,74.680000000000007,199.4,0.74919999999999998,177.5,163,263.64999999999998]
[12,240118,28.815000000000001,6846,276.76,6811.5,75.739999999999995,199.1,0.75260000000000005,182.6,164.12,263.64999999999998]
[13,240119,28.605,6800.5,273.55,6786,74.900000000000006,196,0.75339999999999996,182,165.2,262.25]
[14,240122,28.55,6815.5,273.85000000000002,6881,75.5,198.7,0.75609999999999999,184.3,165.26,262.39999999999998]
[15,240123,28.995000000000001,6782,274.31,6845.5,76.16,198.3,0.76470000000000005,182.7,165.6,263.95]
[16,240124,28.75,6754,273.7,6871.5,75.34,197.6,0.7641,187.4,166.2,266.60000000000002]
[17,240125,28.625,6760.5,271.55,6831,75.040000000000006,193.2,0.75309999999999999,192.2,165.36,266.2]
[18,240126,29,6801,272.20999999999998,6805,75.12,192,0.75,192.5,163.65,268.2]
[19,240129,28.715,6911,272.7,6812,76.36,193.8,0.75170000000000003,193.4,162.85,271.14999999999998]
[20,240130,28.84,6933,273.97000000000003,6899.5,75.989999999999995,194.2,0.77810000000000001,194.2,162.71,272.05]
[21,240131,29,7001,275,6995.5,76.2,193.5,0.7802,196.2,162.9,272.60000000000002]
[22,240201,29.14,7059,275.93,7043,75.790000000000006,195.7,0.76880000000000004,196.6,164.8,274.39999999999998]
[23,240202,30.265000000000001,7050,276,7101,75.7,194.6,0.7651,194.1,164.4,274]
[24,240205,29.815000000000001,7094,276.89999999999998,7052.5,74.56,195,0.7661,191,163.55000000000001,275.10000000000002]
[25,240206,30.02,7115,277.3,7062.5,75.19,195.6,0.77,198.5,164.04,277.35000000000002]
[26,240207,30.164999999999999,7160.5,278.81,7146,75.73,197.5,0.77439999999999998,199.4,164.34,276.5]
[27,240208,29.57,7191,281.25,7261,75.11,193.6,0.76849999999999996,196.5,163.1,274.89999999999998]
[28,240209,29.66,7182.5,281.5,7220,74.239999999999995,193.9,0.75729999999999997,193,163.19999999999999,274.39999999999998]
[29,240212,29.995000000000001,7223,283.5,7195,73.83,189.5,0.75600000000000001,194,162.21,276.95]
[30,240213,30,7231,285.39999999999998,7200.5,74.83,191.6,0.76180000000000003,196.5,162,275.5]
[31,240214,30.35,7200.5,286.83999999999997,7253.5,78.8,193,0.76359999999999995,193.1,161.07,280.89999999999998]
[32,240215,30.265000000000001,7184,287.63,7403,80.290000000000006,191.4,0.75729999999999997,191.5,161.31,280.85000000000002]
[33,240216,30.074999999999999,7205,286.25,7332,83.1,191,0.73719999999999997,193.8,161.1,279]
[34,240219,30.16,7187.5,287.07,7385,83.66,186.3,0.748,192.5,160.84,278.3]
[35,240220,28.754999999999999,7070.5,283.29000000000002,7255,84.63,184.3,0.73040000000000005,183.7,159.16,272.60000000000002]
[36,240221,28.645,6962,280.2,7152,84.7,179.2,0.72260000000000002,178.2,158.30000000000001,272.85000000000002]
[37,240222,28.295000000000002,6970,282.10000000000002,7200,85,182,0.72719999999999996,185.7,158,277.64999999999998]
[38,240226,28.754999999999999,7103.5,287,7336.5,87.04,183,0.73509999999999998,192.1,158.85,279.7]
[39,240227,29.484999999999999,7104,290.55,7340.5,87.61,186.4,0.73750000000000004,189.6,158.81,280.5]
[40,240228,29.175000000000001,7130.5,289.75,7504,90.56,185.5,0.74509999999999998,186.8,159.05000000000001,282]
[41,240229,29.055,7220,291.3,7581.5,90.62,186,0.75,186.7,160,283.95]
[42,240301,29.215,7372.5,292.20999999999998,7612.5,90.92,187.6,0.75749999999999995,198,161.18,288.3]
[43,240304,29.32,7351.5,295.8,7592,90.73,188.8,0.76319999999999999,198,160.86000000000001,290.60000000000002]
[44,240305,29.565000000000001,7430.5,297.57,7600,89.42,189.1,0.76029999999999998,198,160.22999999999999,288.64999999999998]
[45,240306,29.57,7470,296.82,7550.5,90.34,187.3,0.75760000000000005,200.1,160.5,287.5]
[46,240307,29.824999999999999,7457,297.24,7562,90.81,187.8,0.76910000000000001,201.8,160.75,288.8]
[47,240311,29.614999999999998,7523.5,298.5,7630.5,92.09,188.1,0.76939999999999997,206.1,160.51,289.89999999999998]
[48,240312,29.32,7481.5,297.33999999999997,7701.5,91.5,186.1,0.75900000000000001,207,160.56,289.35000000000002]
[49,240313,29.35,7409.5,298.7,7630,90.87,183.6,0.76439999999999997,202.5,161.1,292.25]
[50,240314,29.114999999999998,7320,295.14,7551,89.61,182.4,0.753,199.1,160.53,290.14999999999998]
[51,240315,29.15,7336.5,295.29000000000002,7591.5,89.83,183.3,0.74650000000000005,201.7,160.04,291.3]
[52,240318,29.225000000000001,7309.5,297.63,7609,90.89,183.1,0.74660000000000004,202.3,160.31,291.5]
[53,240319,28.75,7250,294.20999999999998,7573,90.37,182.1,0.73419999999999996,196.3,158.04,287.85000000000002]
[54,240320,28.25,7337.5,293.52,7522,90,180.4,0.7238,196.5,157.75,288.85000000000002]
[55,240321,27.965,7370,291.8,7560,94,180.5,0.72040000000000004,199.1,157.87,289.75]
[56,240322,28.254999999999999,7184.5,291.05,7374.5,91.9,176.2,0.71519999999999995,197.1,156,288.05]
[57,240325,28.54,7303,292.13,7432.5,91.99,175.3,0.71619999999999995,197.3,155.75,285.35000000000002]
[58,240326,28.844999999999999,7380,293.04000000000002,7598.5,93.54,176.4,0.71960000000000002,199,156.9,288.89999999999998]
[59,240327,28.76,7404.5,293.47000000000003,7625,93.52,176.6,0.71799999999999997,198.2,157.19999999999999,296.55]
[60,240328,29.17,7430.5,295.51,7690,94.2,177.2,0.71540000000000004,195,157.04,297.05]
[61,240329,28.92,7460,298,7736,96.88,176.4,0.71440000000000003,195.7,156.51,295.3]
[62,240401,29.664999999999999,7573,299.5,7890,101.52,177.2,0.71619999999999995,197,157.43,299.05]
[63,240402,30.484999999999999,7625,298.95,7752.5,100.3,181.6,0.72240000000000004,200.5,157.51,298.7]
[64,240403,30.57,7641,300.17,7755,100,182.7,0.73499999999999999,199.7,162.12,300.39999999999998]
[65,240404,30.605,7678,304.36,7780,98.36,184.1,0.73060000000000003,206.1,161.52000000000001,298]
[66,240405,30.64,7654,303.7,7808.5,97.52,184.8,0.72829999999999995,204,162.1,299.05]
[67,240408,30.835000000000001,7662.5,306.22000000000003,7832,96.91,186.1,0.72799999999999998,205.3,163.57,300.60000000000002]
[68,240409,30.885000000000002,7740,305.51,7890,96.74,186.4,0.72829999999999995,203.7,163.49,301.14999999999998]
[69,240410,30.55,7755,304.62,7875.5,96,183.2,0.73019999999999996,201.8,163.59,301.05]
[70,240411,30.91,7827,305.7,7880,96.26,184,0.73219999999999996,200.1,164.15,301.89999999999998]
[71,240412,31.42,7785,306.3,7882,96.36,183.4,0.73050000000000004,200.9,164.69,303.10000000000002]
[72,240415,31.614999999999998,7849.5,306.64,7976.5,97.4,182.6,0.73160000000000003,203.1,163.27000000000001,305.8]
[73,240416,32.43,7870,307,8111.5,98.24,183.2,0.73329999999999995,203.9,162.65,310.64999999999998]
[74,240417,32.155000000000001,7855.5,305.91000000000003,8126.5,97.72,183.3,0.73419999999999996,206.5,163.78,315.05]
[75,240418,31.84,7800,305.05,8046.5,97.05,183.2,0.73440000000000005,207.1,163.85,313.05]
[76,240419,32.96,7790,306.8,8055,99.08,186,0.73419999999999996,205.1,165,317.25]
[77,240422,33.840000000000003,7803,307.38,8169,97.79,185.8,0.73089999999999999,205,165.55,318.60000000000002]
[78,240423,33.340000000000003,7806,306.26,8131,95.07,183.5,0.72160000000000002,201.3,162.62,308.39999999999998]
[79,240424,32.9,7803.5,306.64999999999998,8111,94.98,182.7,0.72030000000000005,198.2,162.62,306]
[80,240425,32.99,7809.5,307.45,8100,95.1,182.8,0.71560000000000001,196.1,162.66999999999999,307.25]
[81,240426,33.15,7810,308,8113.5,96.75,182.9,0.71679999999999999,196.3,162.11000000000001,303.95]
[82,240427,33.35,7931,308.7,8163,96.75,183,0.72030000000000005,197.9,161.69999999999999,307]
[83,240429,34.604999999999997,8016,307.64999999999998,8177,96.6,180.3,0.72119999999999995,206,163.83000000000001,309.45]
[84,240430,34.85,8080,308.02999999999997,8302.5,96.55,180.3,0.72519999999999996,205.8,163.22,309.60000000000002]
[85,240502,34.61,8037,306.8,8206,95.31,175.8,0.72030000000000005,205.9,156.38,309.60000000000002]
[86,240503,34.664999999999999,8010,304.33999999999997,8227,95.22,181.7,0.72270000000000001,206.3,154,307.3]
[87,240506,35.354999999999997,7901,305.55,8183.5,95.62,182.4,0.72050000000000003,187.2,153,306.55]
[88,240507,35.909999999999997,7574,306.20999999999998,8203,96.05,182.9,0.72170000000000001,180.5,153.5,307]
[89,240508,35.950000000000003,7691,308.08,8238,96.01,182.5,0.72419999999999995,182.1,154.16,308.2]
[90,240510,36.46,7710,311.31,8250.5,96.63,182.6,0.72550000000000003,182.8,154.24,310.95]
[91,240513,35.634999999999998,7676,314.04000000000002,8260,96.06,183.2,0.7258,182,154.91,312]
[92,240514,35.335000000000001,7670,313.58,8273.5,95.33,185.6,0.73019999999999996,184,155.82,310.7]
[93,240515,33.770000000000003,7640,317.7,8274,95.51,183.5,0.73070000000000002,186.3,154.91,311.55]
[94,240516,33.5,7633,320,8315,94.69,180.5,0.73019999999999996,189.4,156.66999999999999,311.2]
[95,240517,33.18,7729,320.02,8211,101.89,181.5,0.73299999999999998,187.1,154.75,311.05]
[96,240520,32.375,7752,318.94,8056.5,103.8,178,0.7137,184.2,145.01,309]
[97,240521,32.6,7788,318,8014,102.74,177.5,0.71,182.5,137.35,304.7]
[98,240522,32.799999999999997,7805,320.83999999999997,8071,103.5,179.3,0.71779999999999999,184.4,138.66999999999999,306.05]
[99,240523,32.604999999999997,7777.5,321.23,8031,103.69,177.1,0.71619999999999995,180.1,133.16999999999999,303.55]
[100,240524,31.545000000000002,7701,319.77999999999997,7955,103.03,168.8,0.69599999999999995,171.4,133,302.05]
[101,240527,30.065000000000001,7479,315.5,7845,99.64,167.6,0.66490000000000005,171,127.56,300.2]
[102,240528,29.55,7431,315.82,7772,99.35,169.3,0.67059999999999997,171.5,126.82,299]
[103,240529,30.64,7582.5,315.92,7667.5,96.02,166.2,0.66690000000000005,173,127.12,295]
[104,240530,29.25,7551,316,7683,92.4,156.1,0.64129999999999998,167.8,123.26,291.75]
[105,240531,28.175000000000001,7301,309.8,7072,90.56,145.19999999999999,0.623,164.3,123.81,280.7]
[106,240603,28.43,7161,305,6334,88.1,133.80000000000001,0.61509999999999998,160.80000000000001,122.09,280.5]
[107,240604,28.864999999999998,7185,308.8,6601,89.8,140.6,0.64249999999999996,165.3,122.75,286.10000000000002]
[108,240605,28.32,7377,313.85000000000002,6612,92.22,153,0.64990000000000003,169,123.63,291.05]
[109,240606,28.36,7351,311.14999999999998,6585.5,91.44,156.69999999999999,0.64610000000000001,169.1,123.38,291.5]
[110,240607,28.74,7403,312.73,6700.5,92.93,157.80000000000001,0.64380000000000004,170,122.16,292.3]
[111,240610,28.565000000000001,7261,315.20999999999998,6535,92.21,162.4,0.63500000000000001,171.5,117.54,287.39999999999998]
[112,240611,28.405000000000001,7235,315.88,6415,88.99,161.5,0.62180000000000002,171.1,116.33,284.3]
[113,240613,26.52,6923,304.14,6200,83.42,145.1,0.61209999999999998,156.1,112.07,275.85000000000002]
[114,240614,29.125,7181.5,316.2,6460,92.19,160.69999999999999,0.64,172.4,118.89,288.25]
[115,240617,28.675000000000001,7202,316.85000000000002,6557,89.46,163.19999999999999,0.65,167.8,120.79,289.35000000000002]
[116,240618,27.635000000000002,6993.5,313.02,6550,87.1,154.19999999999999,0.64859999999999995,166,117.18,284.64999999999998]
[117,240619,26.61,6806,307.51,6440,84.97,149.6,0.63129999999999997,168.8,112.54,279.3]
[118,240620,26.86,6633.5,306.02,6313,87.04,151,0.63580000000000003,169.4,110,281.39999999999998]
[119,240621,27.82,7024,312.60000000000002,6412,88.81,155.1,0.66220000000000001,170.2,114.14,285.5]
[120,240624,27.54,7032.5,314.14,6275,92.62,151.5,0.66379999999999995,167.8,113.2,285]
[121,240625,27.65,7002,316.27999999999997,6166,91.09,149.9,0.6522,166.4,112.46,287.60000000000002]
[122,240626,27.95,7194.5,319.8,6302.5,92.09,152,0.6633,167.3,114.65,289.45]
[123,240627,27.664999999999999,7161,322.63,6321.5,90.23,150.5,0.66080000000000005,169.7,115.4,287.55]
[124,240628,27.91,7172,325.8,6295.5,90.55,149.5,0.66279999999999994,164,114.88,288.7]
[125,240701,30.22,7190,326.25,6380.5,89.53,150.4,0.65610000000000002,161.4,116,290.3]
[126,240702,30.02,7285,326.82,6535,89.01,152.30000000000001,0.65820000000000001,162.69999999999999,120.76,292.45]
[127,240703,29.734999999999999,7220,327,6505,86.83,156.1,0.6502,162.30000000000001,124.14,292.10000000000002]
[128,240704,28.92,7080,323.81,6432,85.22,152.19999999999999,0.64190000000000003,157.6,121.7,288.45]
[129,240705,28.605,7035,321.01,6400.5,83.4,152.5,0.63519999999999999,155,121.2,286.60000000000002]
[130,240708,28.225000000000001,7080.5,323.74,6362,83.89,154,0.63200000000000001,153.19999999999999,125.25,288.35000000000002]
[131,240709,28.085000000000001,6930,317.5,6130,84.56,145.1,0.61029999999999995,149.9,123.15,279.2]
[132,240710,27.35,6681,314.3,5802,80.010000000000005,131.9,0.59150000000000003,141.19999999999999,117.75,263.55]
[133,240711,27.295000000000002,6681,285.22000000000003,5805,80.25,132.1,0.59230000000000005,141.19999999999999,117.6,259.14999999999998]
[134,240712,27.88,6830.5,290.97000000000003,6080,82,135.69999999999999,0.60370000000000001,143.1,118.23,267]
[135,240715,26.914999999999999,6771,283.5,5820,81.5,137,0.57540000000000002,140,118.52,259.75]
[136,240716,26.765000000000001,6727.5,276.7,5616,80.02,132.1,0.56369999999999998,134,118.61,217.1]
[137,240717,27.19,6788,283.23,5757,83.01,130.9,0.58099999999999996,136.4,123.21,218.6]
[138,240718,27.855,6760,282.73,5776,86.22,131.4,0.57550000000000001,137.1,123.38,221.6]
[139,240719,27.62,6871.5,289.2,5953,86.92,133.19999999999999,0.59470000000000001,142.19999999999999,128.79,227.5]
[140,240722,28.265000000000001,6934.5,291,6035,85.5,142.80000000000001,0.6,144.4,130.28,236.45]
[141,240723,28.56,6950,293.36,6000,85.62,143.4,0.60370000000000001,145.19999999999999,129.57,236.7]
[142,240724,28.64,6933,293.2,5915,85.7,144.5,0.60709999999999997,146.1,133.41999999999999,237.55]
[143,240725,28.734999999999999,6884.5,294.2,5873.5,85.54,142.9,0.60699999999999998,154,134.87,234.85]
[144,240726,27.91,6859.5,292.67,5806,84.02,135.80000000000001,0.60050000000000003,143.80000000000001,132.59,229]
[145,240729,27.13,6706.5,286,5718.5,82.16,133.6,0.58660000000000001,139.4,130.12,223.5]
[146,240730,27.73,6705,284.32,5680,81.83,133.1,0.5857,138.5,130.46,222.55]
[147,240731,27.56,6731,288.01,5731,82.24,135.5,0.59130000000000005,142.1,132.01,225.05]
[148,240801,27.51,6678,287.04000000000002,5670,81.900000000000006,136.69999999999999,0.60009999999999997,143.5,131.51,225.95]
[149,240802,26.87,6577,284.37,5632.5,80.709999999999994,133.1,0.59599999999999997,140.69999999999999,129.66,223.7]
[150,240805,26.13,6336.5,275.17,5450.5,78.180000000000007,128.6,0.58050000000000002,137.5,127,217.5]
[151,240806,26.225000000000001,6356,276.35000000000002,5450.5,78.319999999999993,129.80000000000001,0.58289999999999997,139.1,127.34,219.3]
[152,240807,25.704999999999998,6357.5,277.20999999999998,5425.5,78,130.6,0.58179999999999998,139.19999999999999,126.18,218.35]
[153,240808,25.934999999999999,6403,280,5444,80.31,132.30000000000001,0.58679999999999999,142.80000000000001,127.36,222.45]
[154,240809,25.98,6385,279.62,5408,80.02,131.9,0.58679999999999999,142.5,127.27,221]
[155,240812,25.524999999999999,6311,278.02999999999997,5470,80.73,132.1,0.58650000000000002,143,127.11,220.25]
[156,240813,26.95,6410.5,280.42,5526,81.44,134.69999999999999,0.59360000000000002,148,128.79,222.1]
[157,240814,26.375,6371.5,280.12,5513,85.29,135.4,0.59789999999999999,147.30000000000001,129.51,220.95]
[158,240815,26.22,6334,276.73,5460,84.27,134,0.5968,143.80000000000001,127.01,221.3]
[159,240816,25.89,6226.5,274.32,5358,83.93,132.5,0.59260000000000002,141,125.26,218.3]
[160,240819,25.434999999999999,6103.5,265.02,5180.5,81.209999999999994,129,0.59409999999999996,139.6,125.21,215.9]
[161,240820,25.204999999999998,6050,263.36,5176.5,80.89,127.3,0.59140000000000004,140.19999999999999,125.33,212.65]
[162,240821,25.305,6107,263.86,5164.5,81.010000000000005,125.6,0.59050000000000002,138.80000000000001,123.03,206.2]
[163,240822,24.524999999999999,6278,260.14999999999998,4973,79.02,122.2,0.57350000000000001,135.6,117.84,194.5]
[164,240823,23.504999999999999,6320,255.56,4901.5,75.3,118.5,0.53969999999999996,133,115,193.3]
[165,240826,24.26,6506,261.54000000000002,4977,77.55,125.6,0.55649999999999999,126.5,119.49,196.25]
[166,240827,24.18,6458,259.82,4986.5,78.739999999999995,121,0.55100000000000005,114.2,122.52,197.25]
[167,240828,23.524999999999999,6302.5,254.99,4867,77.31,117.7,0.52990000000000004,98.1,121,193.75]
[168,240829,23.71,6250.5,258.36,4810,77.81,115.6,0.5212,89.4,123.55,195.2]
[169,240830,22.96,6118,254,4673,75.77,114.6,0.51570000000000005,90.8,122.6,190]
[170,240902,21.75,6040.5,242.65,4520.5,69.709999999999994,105,0.48599999999999999,92.1,121.43,184.1]
[171,240903,22.19,6069,240.01,4535,69.55,102.3,0.4773,94.6,118.6,183.35]
[172,240904,21.934999999999999,6171,242.8,4562.5,69.77,104.8,0.49,95.8,119.66,187.55]
[173,240905,22.695,6235,251.11,4668,72.3,110.5,0.50249999999999995,97.3,121.54,191.4]
[174,240906,22.66,6232,250.31,4642,72,111,0.49819999999999998,96,122.26,192.85]
[175,240909,23.43,6348.5,255.3,4757,73.8,113.7,0.51,99.1,123.2,194.15]
[176,240910,23.22,6376,258.7,4832.5,75,113.9,0.51039999999999996,99.1,122.82,196.65]
[177,240911,23.035,6402,257.5,4751.5,73.260000000000005,114.3,0.50619999999999998,94.6,121.35,195.1]
[178,240912,22.86,6370.5,252.85,4670,72.39,111.7,0.50070000000000003,94.3,117.32,191.6]
[179,240913,22.81,6304,248.75,4661,71.56,108.2,0.49299999999999999,93,116.01,187]
[180,240916,25.27,6581.5,257.8,5002.5,76.02,116.6,0.51319999999999999,99.4,119.52,195.55]
[181,240917,24.675000000000001,6742,260.55,5340,77.86,120.3,0.53520000000000001,99.9,120.17,203.6]
[182,240918,24.26,6730.5,263.14999999999998,5585,78.75,120.4,0.53700000000000003,101.3,121.9,204.15]
[183,240919,24.37,6718,262.32,5485,77.099999999999994,120.2,0.52,100.5,121.21,203.8]
[184,240920,24.51,6812.5,264.5,5605,78.02,123.4,0.53149999999999997,105.7,121.86,203]
[185,240923,24.454999999999998,6899,269.3,5833,80,127.3,0.53400000000000003,107.5,122.62,204.55]
[186,240924,24.81,6865.5,270.5,5775.5,80.23,130.30000000000001,0.53759999999999997,112.8,130.66,204.05]
[187,240925,24.585000000000001,6860,267.3,5723,79.680000000000007,123,0.53310000000000002,112,134.29,204.3]
[188,240926,24.42,6770,265.41000000000003,5660.5,79.41,126.1,0.52629999999999999,108.3,133.63999999999999,203.3]
[189,240927,24.91,6831.5,267.17,5716.5,74.8,128.1,0.54320000000000002,109.7,136.4,206.05]
[190,240930,24.835000000000001,6852,268.14,5637,75.64,126.8,0.53869999999999996,111.3,136.82,204.8]
[191,241001,24.355,6773.5,264,5232,74.63,125.7,0.52090000000000003,105.2,134.44,205.7]
[192,241002,24.555,6781.5,258.52,4991,72.92,124.1,0.51300000000000001,105.1,131.69999999999999,204]
[193,241003,24.75,6780.5,257.2,5006,70.47,123,0.51649999999999996,104.2,130.32,199.75]
[194,241004,25.51,6925.5,262.11,5025,72.180000000000007,123.6,0.52759999999999996,106.6,132.03,204.8]
[195,241007,25.655000000000001,6956,261.37,5045,71.09,123.9,0.5232,106.2,131.6,202.8]
[196,241008,25.93,6960.5,261.89,4915.5,71.510000000000005,123.6,0.52580000000000005,105.7,132.9,203.45]
[197,241009,25.754999999999999,6861,259.58999999999997,4870,72.209999999999994,120.6,0.52629999999999999,104.7,131.5,204.65]
[198,241010,25.81,6845,258.91000000000003,4881,72.62,122,0.52800000000000002,105.2,132.15,204.95]
[199,241011,25.704999999999998,6792,256.8,4901,72,121.1,0.51319999999999999,104,131.52000000000001,204.55]
[200,241014,25.61,6785,254.1,4813.5,71.52,119.8,0.51459999999999995,104.7,130.51,202.5]
[201,241015,25.65,6878.5,259.83999999999997,4893.5,72.19,125,0.53559999999999997,108.3,131.43,204.7]
[202,241016,25.984999999999999,6928.5,258.45,4943,72.94,122.3,0.53369999999999995,109.1,133.96,205.3]
[203,241017,25.35,6924,256.02999999999997,4855,72.510000000000005,122.5,0.52780000000000005,108.3,134.80000000000001,203.95]
[204,241018,24.94,6906,254.41,4835.5,71.36,121.7,0.51870000000000005,107,134.80000000000001,203.3]
[205,241021,24.815000000000001,6963,256.77999999999997,4809,70.849999999999994,122.8,0.52059999999999995,107.9,135.11000000000001,204.05]
[206,241022,24.635000000000002,6945,255.25,4773,70.510000000000005,121,0.51549999999999996,106.1,135.51,200.15]
[207,241023,24.145,6910,251.34,4730,69,119.9,0.50849999999999995,101.4,134.13,197.1]
[208,241024,23.754999999999999,6890,250.25,4630,67.5,119.2,0.50449999999999995,99.5,132.15,195.5]
[209,241025,23.32,6721.5,245.7,4470,65.63,116.1,0.5,97.1,132,191.2]
[210,241028,22.52,6580,241.61,4267,61.7,108.9,0.48409999999999997,93.3,123.5,186.4]
[211,241029,22.545000000000002,6708,239.88,4325,60.09,109.3,0.4914,95,121.85,184.65]
[212,241030,22.71,6773.5,241.11,4390,60.97,111.3,0.49,92.7,123.52,184.8]
[213,241031,22.375,6747,236.23,4338,58.9,108.3,0.48859999999999998,91.5,122.25,181.6]
[214,241101,22.395,6720.5,234.57,4473.5,59.1,108.7,0.49730000000000002,92.5,122.71,182.2]
[215,241102,23.045000000000002,6810,237.71,4501.5,61.12,109,0.49909999999999999,94.5,125.01,184.95]
[216,241105,23.745000000000001,6821,238.07,4454,60.33,109.7,0.499,93.5,127.37,184.55]
[217,241106,24.215,6933.5,242.05,4563,62.23,112,0.50329999999999997,94.4,130.4,186.95]
[218,241107,24.17,6950,242.16,4567,61.7,112,0.495,93.2,129.65,188.4]
[219,241108,25.335000000000001,7061,250.5,4737.5,64.31,114.6,0.50729999999999997,95.6,133.63999999999999,192.1]
[220,241111,25.14,6995,256.49,4835,66.540000000000006,119.5,0.51570000000000005,101.6,135.24,198.7]
[221,241112,25.015000000000001,6967,255.27,4792,64.5,118,0.51570000000000005,99.1,134.63999999999999,197.6]
[222,241113,25.094999999999999,6918,254.05,4788,63.05,114.8,0.51629999999999998,99.6,132.27000000000001,197.45]
[223,241114,25.29,6900,248.6,4742,62.6,113.1,0.50700000000000001,98,130.66999999999999,194]
[224,241115,25.605,6911,248.05,4713.5,62.43,114.3,0.51060000000000005,98,131.02000000000001,192.95]
[225,241118,25.16,6874,247.3,4684.5,62,113.9,0.51029999999999998,97.1,128.75,193]
[226,241119,24.085000000000001,6810,239.62,4472,58.9,111.4,0.501,97.2,123.8,186]
[227,241120,23.72,6776,234.74,4401,56.95,109.4,0.495,94.6,120.36,181]
[228,241121,23.47,6768,234,4297,55.01,107.9,0.49199999999999999,90.2,119.62,175]
[229,241122,23.62,6868,234.78,4430,55.63,109.1,0.495,87.2,118.4,176.1]
[230,241125,22.984999999999999,6835.5,227.25,4314.5,52.92,105,0.48020000000000002,83.2,116.06,170.6]
[231,241126,22.38,6820.5,221.2,4062,51.01,99,0.46970000000000001,81,114.01,168.05]
[232,241127,22.23,6770,219.2,4008,51.26,96.9,0.45140000000000002,77,112.34,164.05]
[233,241128,23.81,6818,222.48,4130.5,53.1,101.1,0.47189999999999999,81,118.25,172.1]
[234,241129,23.715,6832,227.55,4221.5,53.8,101.8,0.48459999999999998,83,119.6,175.5]
[235,241202,24.445,6799,234.32,4540.5,54.4,104.2,0.48559999999999998,84.2,123.51,175.75]
[236,241203,23.52,6713.5,230.26,4497,52.55,101.1,0.47460000000000002,82.3,120.71,171]
[237,241204,22.655000000000001,6714,224.3,4433.5,51.65,99.4,0.46150000000000002,77.900000000000006,114.13,164.1]
[238,241205,23.274999999999999,6676.5,222.82,4377.5,50.46,97.4,0.45540000000000003,77.8,113,164.7]
[239,241206,22.91,6800,231.52,4468,52.18,100.7,0.46779999999999999,80.5,113.9,170.6]
[240,241209,23.32,6844,236.75,4570,53.78,101.2,0.47639999999999999,83,115,169.2]
[241,241210,22.85,6880,230.65,4503,52.72,100.1,0.46810000000000002,81.2,114.5,170]
[242,241211,22.75,6821,229.22,4454,52.3,98.7,0.46300000000000002,80,113.75,166]
[243,241212,22.62,6862,228.52,4435,51.57,97.3,0.45810000000000001,80.099999999999994,113,167.6]
[244,241213,22.545000000000002,6750,227.85,4405,51,97.1,0.4521,77.900000000000006,112.46,167.75]
[245,241216,22.035,6685.5,224.38,4300,49.95,93,0.44950000000000001,75.3,108.11,162.25]
[246,241217,21.52,6256,223.72,4255.5,50.06,91.5,0.43609999999999999,75.3,106.1,162.25]
[247,241218,21.725000000000001,6238,224.33,4301,50.28,91.6,0.438,76,105.22,162]
[248,241219,22.125,6263,227.71,4407,51.17,94.2,0.44540000000000002,76.5,106,165]
[249,241220,22.29,6280,228.03,4376,51.05,94.2,0.45639999999999997,76.5,106.88,168.9]
[250,241223,23.82,6761,256.51,4926,57.48,104.2,0.49959999999999999,89.6,116.58,187.2]
[251,241224,23.53,6825,261.02,4870,57.44,100.5,0.4929,89.5,118.48,190]
[252,241225,23.28,6787.5,260.31,4940,57.48,101.3,0.49309999999999998,86.2,121.12,191.7]
[253,241226,23.555,6988.5,269.10000000000002,5031,58.47,102.3,0.49440000000000001,90.1,125.72,194.05]
[254,241227,23.87,6921.5,268.57,5151,59.04,102.1,0.495,87.3,126.41,195]
[255,241228,23.75,6955.5,270.39999999999998,4863,59.51,102.4,0.497,89.1,127.7,196]
[256,241230,24.23,7003,273.7,5016,62,105,0.50270000000000004,90.6,130.06,203.25]