"Open","High","Low","Close","Volume","Date","Emiten"
629.289001464844,637.057983398438,621.519958496094,629.289001464844,3658128,"2007-01-02","ADHI"
637.057983398438,644.826965332031,621.519958496094,637.057983398438,11563264,"2007-01-03","ADHI"
629.289001464844,637.057983398438,621.519958496094,629.289001464844,6715150,"2007-01-04","ADHI"
637.057983398438,652.596008300781,621.519958496094,637.057983398438,26612820,"2007-01-05","ADHI"
637.057983398438,637.057983398438,629.289001464844,637.057983398438,6106320,"2007-01-08","ADHI"
613.7509765625,637.057983398438,613.7509765625,613.7509765625,17558244,"2007-01-09","ADHI"
605.981994628906,613.7509765625,582.674987792969,590.443969726562,15372635,"2007-01-10","ADHI"
590.443969726562,590.443969726562,551.598999023438,551.598999023438,18990861,"2007-01-11","ADHI"
536.060974121094,567.136962890625,504.984985351562,536.060974121094,21851590,"2007-01-12","ADHI"
559.367980957031,574.906005859375,536.060974121094,559.367980957031,10195006,"2007-01-15","ADHI"
567.136962890625,582.674987792969,559.367980957031,567.136962890625,9259879,"2007-01-16","ADHI"
567.136962890625,574.906005859375,551.598999023438,567.136962890625,9550135,"2007-01-17","ADHI"
574.906005859375,598.213012695312,559.367980957031,574.906005859375,37136697,"2007-01-18","ADHI"
567.136962890625,590.443969726562,567.136962890625,567.136962890625,8285493,"2007-01-19","ADHI"
567.136962890625,574.906005859375,559.367980957031,567.136962890625,8828678,"2007-01-22","ADHI"
574.906005859375,574.906005859375,567.136962890625,574.906005859375,12459776,"2007-01-23","ADHI"
574.906005859375,582.674987792969,567.136962890625,574.906005859375,6543956,"2007-01-24","ADHI"
598.213012695312,605.981994628906,574.906005859375,598.213012695312,43847342,"2007-01-25","ADHI"
590.443969726562,598.213012695312,574.906005859375,590.443969726562,10341099,"2007-01-26","ADHI"
590.443969726562,621.519958496094,590.443969726562,621.519958496094,34183293,"2007-01-29","ADHI"
644.826965332031,644.826965332031,621.519958496094,644.826965332031,56339298,"2007-01-30","ADHI"
629.289001464844,644.826965332031,621.519958496094,629.289001464844,29718111,"2007-01-31","ADHI"
637.057983398438,644.826965332031,621.519958496094,637.057983398438,19661475,"2007-02-01","ADHI"
621.519958496094,644.826965332031,621.519958496094,621.519958496094,7603295,"2007-02-02","ADHI"
605.981994628906,621.519958496094,598.213012695312,605.981994628906,6280731,"2007-02-05","ADHI"
613.7509765625,629.289001464844,605.981994628906,613.7509765625,8815163,"2007-02-06","ADHI"
613.7509765625,621.519958496094,605.981994628906,613.7509765625,4176856,"2007-02-07","ADHI"
598.213012695312,613.7509765625,598.213012695312,598.213012695312,2363882,"2007-02-08","ADHI"
605.981994628906,613.7509765625,598.213012695312,605.981994628906,8642682,"2007-02-09","ADHI"
590.443969726562,605.981994628906,590.443969726562,590.443969726562,6338010,"2007-02-12","ADHI"
590.443969726562,590.443969726562,582.674987792969,590.443969726562,1192560,"2007-02-13","ADHI"
582.674987792969,613.7509765625,582.674987792969,582.674987792969,29247007,"2007-02-14","ADHI"
590.443969726562,605.981994628906,590.443969726562,590.443969726562,8246878,"2007-02-15","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,6117904,"2007-02-16","ADHI"
590.443969726562,590.443969726562,582.674987792969,590.443969726562,585017,"2007-02-19","ADHI"
590.443969726562,590.443969726562,582.674987792969,590.443969726562,921611,"2007-02-20","ADHI"
590.443969726562,598.213012695312,590.443969726562,590.443969726562,3903977,"2007-02-21","ADHI"
598.213012695312,605.981994628906,590.443969726562,598.213012695312,11471875,"2007-02-22","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,1407517,"2007-02-23","ADHI"
582.674987792969,590.443969726562,582.674987792969,582.674987792969,1497618,"2007-02-26","ADHI"
567.136962890625,598.213012695312,551.598999023438,567.136962890625,36222809,"2007-02-27","ADHI"
551.598999023438,551.598999023438,504.984985351562,551.598999023438,10810271,"2007-02-28","ADHI"
559.367980957031,582.674987792969,551.598999023438,559.367980957031,11847728,"2007-03-01","ADHI"
543.830017089844,567.136962890625,536.060974121094,543.830017089844,7631612,"2007-03-02","ADHI"
512.753967285156,536.060974121094,512.753967285156,512.753967285156,14416913,"2007-03-05","ADHI"
520.523010253906,528.2919921875,512.753967285156,520.523010253906,6700347,"2007-03-06","ADHI"
520.523010253906,536.060974121094,512.753967285156,520.523010253906,8275840,"2007-03-07","ADHI"
528.2919921875,536.060974121094,520.523010253906,528.2919921875,8523619,"2007-03-08","ADHI"
528.2919921875,536.060974121094,528.2919921875,528.2919921875,3001029,"2007-03-09","ADHI"
520.523010253906,543.830017089844,520.523010253906,520.523010253906,15338525,"2007-03-12","ADHI"
520.523010253906,528.2919921875,520.523010253906,520.523010253906,1782726,"2007-03-13","ADHI"
512.753967285156,520.523010253906,512.753967285156,512.753967285156,4136954,"2007-03-14","ADHI"
504.984985351562,520.523010253906,497.216003417969,504.984985351562,43250097,"2007-03-15","ADHI"
512.753967285156,512.753967285156,504.984985351562,512.753967285156,1933968,"2007-03-16","ADHI"
512.753967285156,520.523010253906,504.984985351562,512.753967285156,6136568,"2007-03-20","ADHI"
512.753967285156,551.598999023438,512.753967285156,551.598999023438,36668169,"2007-03-21","ADHI"
559.367980957031,574.906005859375,551.598999023438,559.367980957031,39961385,"2007-03-22","ADHI"
543.830017089844,559.367980957031,536.060974121094,543.830017089844,6323851,"2007-03-23","ADHI"
551.598999023438,567.136962890625,551.598999023438,551.598999023438,13438666,"2007-03-26","ADHI"
559.367980957031,574.906005859375,551.598999023438,559.367980957031,23150341,"2007-03-27","ADHI"
551.598999023438,567.136962890625,543.830017089844,551.598999023438,11003990,"2007-03-28","ADHI"
551.598999023438,590.443969726562,551.598999023438,582.674987792969,58607930,"2007-03-29","ADHI"
582.674987792969,590.443969726562,567.136962890625,582.674987792969,1e+07,"2007-03-30","ADHI"
567.136962890625,582.674987792969,567.136962890625,567.136962890625,2340713,"2007-04-02","ADHI"
582.674987792969,590.443969726562,567.136962890625,582.674987792969,23252671,"2007-04-03","ADHI"
590.443969726562,605.981994628906,582.674987792969,590.443969726562,24974257,"2007-04-04","ADHI"
613.7509765625,621.519958496094,590.443969726562,613.7509765625,40752993,"2007-04-05","ADHI"
621.519958496094,629.289001464844,605.981994628906,621.519958496094,17362595,"2007-04-09","ADHI"
637.057983398438,637.057983398438,613.7509765625,637.057983398438,50543185,"2007-04-10","ADHI"
637.057983398438,644.826965332031,629.289001464844,637.057983398438,17386407,"2007-04-11","ADHI"
629.289001464844,637.057983398438,621.519958496094,629.289001464844,9001158,"2007-04-12","ADHI"
621.519958496094,629.289001464844,613.7509765625,621.519958496094,8539709,"2007-04-13","ADHI"
621.519958496094,675.903015136719,621.519958496094,668.133972167969,107854938,"2007-04-16","ADHI"
660.364990234375,683.671997070312,660.364990234375,660.364990234375,45000644,"2007-04-17","ADHI"
660.364990234375,668.133972167969,652.596008300781,660.364990234375,9557858,"2007-04-18","ADHI"
637.057983398438,652.596008300781,621.519958496094,637.057983398438,17428240,"2007-04-19","ADHI"
644.826965332031,683.671997070312,644.826965332031,675.903015136719,55376497,"2007-04-20","ADHI"
683.671997070312,706.97900390625,675.903015136719,683.671997070312,74382161,"2007-04-23","ADHI"
699.2099609375,706.97900390625,668.133972167969,699.2099609375,52109667,"2007-04-24","ADHI"
706.97900390625,722.516967773438,691.440979003906,706.97900390625,34962029,"2007-04-25","ADHI"
706.97900390625,730.286010742188,706.97900390625,706.97900390625,26198996,"2007-04-26","ADHI"
699.2099609375,714.747985839844,691.440979003906,699.2099609375,8643326,"2007-04-27","ADHI"
675.903015136719,706.97900390625,668.133972167969,675.903015136719,8787488,"2007-04-30","ADHI"
660.364990234375,683.671997070312,660.364990234375,660.364990234375,6834213,"2007-05-01","ADHI"
675.903015136719,699.2099609375,660.364990234375,675.903015136719,30751062,"2007-05-02","ADHI"
675.903015136719,691.440979003906,668.133972167969,675.903015136719,15828292,"2007-05-03","ADHI"
668.133972167969,683.671997070312,660.364990234375,668.133972167969,6478954,"2007-05-04","ADHI"
699.2099609375,706.97900390625,675.903015136719,699.2099609375,46333505,"2007-05-07","ADHI"
691.440979003906,714.747985839844,683.671997070312,691.440979003906,20145450,"2007-05-08","ADHI"
699.2099609375,706.97900390625,683.671997070312,699.2099609375,10805123,"2007-05-09","ADHI"
722.516967773438,738.054992675781,699.2099609375,722.516967773438,79114430,"2007-05-10","ADHI"
706.97900390625,706.97900390625,691.440979003906,706.97900390625,21361823,"2007-05-11","ADHI"
745.823974609375,753.592956542969,714.747985839844,745.823974609375,75131292,"2007-05-14","ADHI"
730.286010742188,761.361999511719,730.286010742188,730.286010742188,29721328,"2007-05-15","ADHI"
745.823974609375,753.592956542969,730.286010742188,745.823974609375,15404814,"2007-05-16","ADHI"
730.286010742188,745.823974609375,722.516967773438,730.286010742188,7910928,"2007-05-21","ADHI"
730.286010742188,738.054992675781,730.286010742188,730.286010742188,9238640,"2007-05-22","ADHI"
738.054992675781,745.823974609375,722.516967773438,738.054992675781,8559016,"2007-05-23","ADHI"
722.516967773438,738.054992675781,714.747985839844,722.516967773438,4530184,"2007-05-24","ADHI"
738.054992675781,738.054992675781,706.97900390625,738.054992675781,9843609,"2007-05-25","ADHI"
714.747985839844,745.823974609375,706.97900390625,714.747985839844,10434419,"2007-05-28","ADHI"
722.516967773438,769.130981445312,722.516967773438,761.361999511719,80375854,"2007-05-29","ADHI"
753.592956542969,776.899963378906,753.592956542969,753.592956542969,37468787,"2007-05-30","ADHI"
776.899963378906,792.43798828125,769.130981445312,784.669006347656,35252285,"2007-05-31","ADHI"
784.669006347656,800.206970214844,776.899963378906,784.669006347656,18812588,"2007-06-04","ADHI"
776.899963378906,800.206970214844,769.130981445312,776.899963378906,9077745,"2007-06-05","ADHI"
784.669006347656,784.669006347656,776.899963378906,784.669006347656,10724675,"2007-06-06","ADHI"
784.669006347656,784.669006347656,769.130981445312,784.669006347656,4268245,"2007-06-07","ADHI"
761.361999511719,776.899963378906,753.592956542969,761.361999511719,9790835,"2007-06-08","ADHI"
776.899963378906,839.052001953125,776.899963378906,831.282958984375,54545631,"2007-06-11","ADHI"
823.513977050781,854.589965820312,807.975952148438,823.513977050781,23029347,"2007-06-12","ADHI"
807.975952148438,815.744995117188,800.206970214844,807.975952148438,6120478,"2007-06-13","ADHI"
815.744995117188,815.744995117188,792.43798828125,807.975952148438,20953147,"2007-06-14","ADHI"
815.744995117188,815.744995117188,807.975952148438,815.744995117188,4710387,"2007-06-15","ADHI"
823.513977050781,831.282958984375,807.975952148438,823.513977050781,10613335,"2007-06-18","ADHI"
839.052001953125,854.589965820312,823.513977050781,839.052001953125,18062170,"2007-06-19","ADHI"
839.052001953125,846.820983886719,823.513977050781,839.052001953125,19476123,"2007-06-20","ADHI"
831.282958984375,839.052001953125,815.744995117188,831.282958984375,5041833,"2007-06-21","ADHI"
823.513977050781,831.282958984375,823.513977050781,823.513977050781,5297979,"2007-06-22","ADHI"
846.820983886719,846.820983886719,823.513977050781,846.820983886719,14020466,"2007-06-25","ADHI"
846.820983886719,870.127990722656,831.282958984375,846.820983886719,53780410,"2007-06-26","ADHI"
839.052001953125,846.820983886719,823.513977050781,839.052001953125,4577809,"2007-06-27","ADHI"
839.052001953125,862.359008789062,815.744995117188,839.052001953125,11587077,"2007-06-28","ADHI"
839.052001953125,854.589965820312,839.052001953125,854.589965820312,10537392,"2007-06-29","ADHI"
893.434997558594,901.203979492188,854.589965820312,893.434997558594,35235552,"2007-07-02","ADHI"
893.434997558594,916.742004394531,885.665954589844,893.434997558594,25299910,"2007-07-03","ADHI"
916.742004394531,924.510986328125,893.434997558594,916.742004394531,12026001,"2007-07-04","ADHI"
916.742004394531,916.742004394531,901.203979492188,916.742004394531,4470974,"2007-07-05","ADHI"
947.817993164062,947.817993164062,908.972961425781,947.817993164062,21179045,"2007-07-06","ADHI"
986.662963867188,1002.20098876953,947.817993164062,986.662963867188,42346506,"2007-07-09","ADHI"
986.662963867188,994.432006835938,971.125,986.662963867188,17825975,"2007-07-10","ADHI"
971.125,986.662963867188,963.35595703125,971.125,18801647,"2007-07-11","ADHI"
986.662963867188,1079.89099121094,986.662963867188,1056.583984375,94962030,"2007-07-12","ADHI"
1064.35302734375,1087.66003417969,1048.81494140625,1064.35302734375,33091775,"2007-07-13","ADHI"
1048.81494140625,1072.12194824219,1041.04602050781,1048.81494140625,19414983,"2007-07-16","ADHI"
1087.66003417969,1095.42895507812,1041.04602050781,1087.66003417969,41900502,"2007-07-17","ADHI"
1103.19799804688,1110.96691894531,1064.35302734375,1103.19799804688,33394259,"2007-07-18","ADHI"
1165.34997558594,1180.88793945312,1110.96691894531,1165.34997558594,86977733,"2007-07-19","ADHI"
1149.81201171875,1188.65698242188,1134.27392578125,1149.81201171875,26859313,"2007-07-20","ADHI"
1134.27392578125,1173.11901855469,1134.27392578125,1173.11901855469,19186510,"2007-07-23","ADHI"
1180.88793945312,1188.65698242188,1149.81201171875,1157.58093261719,16929463,"2007-07-24","ADHI"
1149.81201171875,1157.58093261719,1118.73596191406,1149.81201171875,11389496,"2007-07-25","ADHI"
1165.34997558594,1211.96398925781,1157.58093261719,1173.11901855469,54014674,"2007-07-26","ADHI"
1134.27392578125,1173.11901855469,1095.42895507812,1142.04296875,24388596,"2007-07-27","ADHI"
1142.04296875,1165.34997558594,1126.50500488281,1157.58093261719,11961642,"2007-07-30","ADHI"
1165.34997558594,1188.65698242188,1157.58093261719,1180.88793945312,29141460,"2007-07-31","ADHI"
1110.96691894531,1165.34997558594,1103.19799804688,1110.96691894531,29136955,"2007-08-01","ADHI"
1118.73596191406,1142.04296875,1095.42895507812,1118.73596191406,24288840,"2007-08-02","ADHI"
1095.42895507812,1134.27392578125,1087.66003417969,1095.42895507812,20445360,"2007-08-03","ADHI"
1064.35302734375,1064.35302734375,1033.27697753906,1041.04602050781,13736002,"2007-08-06","ADHI"
1017.73895263672,1072.12194824219,994.432006835938,1017.73895263672,7435320,"2007-08-07","ADHI"
1025.50793457031,1056.583984375,1002.20098876953,1025.50793457031,22428240,"2007-08-08","ADHI"
1025.50793457031,1072.12194824219,1025.50793457031,1025.50793457031,29521174,"2007-08-09","ADHI"
1009.96997070312,1009.96997070312,971.125,1009.96997070312,18924572,"2007-08-10","ADHI"
1002.20098876953,1025.50793457031,986.662963867188,1002.20098876953,3,"2007-08-13","ADHI"
971.125,1002.20098876953,963.35595703125,971.125,2448835,"2007-08-14","ADHI"
932.279968261719,947.817993164062,846.820983886719,870.127990722656,26454499,"2007-08-15","ADHI"
815.744995117188,815.744995117188,714.747985839844,792.43798828125,25951216,"2007-08-16","ADHI"
854.589965820312,862.359008789062,823.513977050781,831.282958984375,29655683,"2007-08-20","ADHI"
846.820983886719,885.665954589844,839.052001953125,846.820983886719,39492213,"2007-08-21","ADHI"
846.820983886719,893.434997558594,846.820983886719,893.434997558594,31510491,"2007-08-22","ADHI"
916.742004394531,940.048950195312,908.972961425781,908.972961425781,37318188,"2007-08-23","ADHI"
908.972961425781,908.972961425781,885.665954589844,908.972961425781,5704724,"2007-08-24","ADHI"
940.048950195312,963.35595703125,916.742004394531,940.048950195312,28257820,"2007-08-27","ADHI"
932.279968261719,963.35595703125,924.510986328125,932.279968261719,15679624,"2007-08-28","ADHI"
908.972961425781,908.972961425781,877.89697265625,908.972961425781,15086884,"2007-08-29","ADHI"
932.279968261719,940.048950195312,924.510986328125,932.279968261719,8998584,"2007-08-30","ADHI"
955.586975097656,963.35595703125,932.279968261719,955.586975097656,13796499,"2007-08-31","ADHI"
971.125,971.125,955.586975097656,971.125,4260522,"2007-09-03","ADHI"
963.35595703125,978.893981933594,955.586975097656,963.35595703125,9107993,"2007-09-04","ADHI"
963.35595703125,978.893981933594,955.586975097656,963.35595703125,7455914,"2007-09-05","ADHI"
971.125,971.125,947.817993164062,971.125,5881065,"2007-09-06","ADHI"
986.662963867188,986.662963867188,978.893981933594,986.662963867188,11431973,"2007-09-07","ADHI"
971.125,971.125,940.048950195312,971.125,7357446,"2007-09-10","ADHI"
947.817993164062,971.125,940.048950195312,947.817993164062,5516797,"2007-09-11","ADHI"
932.279968261719,963.35595703125,932.279968261719,932.279968261719,4347406,"2007-09-12","ADHI"
932.279968261719,940.048950195312,932.279968261719,940.048950195312,2468142,"2007-09-13","ADHI"
955.586975097656,955.586975097656,932.279968261719,955.586975097656,5243918,"2007-09-14","ADHI"
924.510986328125,955.586975097656,916.742004394531,924.510986328125,8196035,"2007-09-17","ADHI"
932.279968261719,932.279968261719,924.510986328125,932.279968261719,6855451,"2007-09-18","ADHI"
963.35595703125,963.35595703125,940.048950195312,963.35595703125,35720170,"2007-09-19","ADHI"
955.586975097656,963.35595703125,932.279968261719,955.586975097656,10771013,"2007-09-20","ADHI"
955.586975097656,955.586975097656,932.279968261719,955.586975097656,2867164,"2007-09-21","ADHI"
955.586975097656,963.35595703125,947.817993164062,963.35595703125,17342000,"2007-09-24","ADHI"
955.586975097656,971.125,947.817993164062,955.586975097656,15150598,"2007-09-25","ADHI"
955.586975097656,963.35595703125,947.817993164062,955.586975097656,6863174,"2007-09-26","ADHI"
963.35595703125,986.662963867188,955.586975097656,963.35595703125,33872442,"2007-09-27","ADHI"
971.125,978.893981933594,963.35595703125,971.125,8629167,"2007-09-28","ADHI"
955.586975097656,963.35595703125,955.586975097656,955.586975097656,3040931,"2007-10-01","ADHI"
994.432006835938,1009.96997070312,963.35595703125,994.432006835938,53722487,"2007-10-02","ADHI"
978.893981933594,1025.50793457031,978.893981933594,978.893981933594,44070666,"2007-10-03","ADHI"
986.662963867188,1009.96997070312,986.662963867188,986.662963867188,22416656,"2007-10-04","ADHI"
1002.20098876953,1041.04602050781,994.432006835938,1002.20098876953,62195908,"2007-10-05","ADHI"
1025.50793457031,1033.27697753906,1009.96997070312,1025.50793457031,36394646,"2007-10-08","ADHI"
1056.583984375,1056.583984375,1025.50793457031,1056.583984375,28567383,"2007-10-09","ADHI"
1087.66003417969,1095.42895507812,1072.12194824219,1087.66003417969,29038486,"2007-10-10","ADHI"
1118.73596191406,1126.50500488281,1072.12194824219,1118.73596191406,48315743,"2007-10-11","ADHI"
1103.19799804688,1219.73303222656,1095.42895507812,1211.96398925781,68719913,"2007-10-17","ADHI"
1196.42602539062,1274.11596679688,1188.65698242188,1196.42602539062,59503798,"2007-10-18","ADHI"
1188.65698242188,1235.27099609375,1173.11901855469,1204.19494628906,31467370,"2007-10-19","ADHI"
1149.81201171875,1165.34997558594,1110.96691894531,1118.73596191406,52833699,"2007-10-22","ADHI"
1142.04296875,1227.501953125,1134.27392578125,1219.73303222656,56295534,"2007-10-23","ADHI"
1235.27099609375,1250.80895996094,1188.65698242188,1196.42602539062,52946969,"2007-10-24","ADHI"
1219.73303222656,1274.11596679688,1196.42602539062,1266.34692382812,99411766,"2007-10-25","ADHI"
1281.88500976562,1297.42297363281,1266.34692382812,1289.65393066406,67166303,"2007-10-26","ADHI"
1312.9609375,1320.72998046875,1235.27099609375,1258.57800292969,68002961,"2007-10-29","ADHI"
1258.57800292969,1258.57800292969,1219.73303222656,1227.501953125,13478568,"2007-10-30","ADHI"
1227.501953125,1258.57800292969,1211.96398925781,1211.96398925781,25253572,"2007-10-31","ADHI"
1235.27099609375,1235.27099609375,1180.88793945312,1204.19494628906,22790578,"2007-11-01","ADHI"
1173.11901855469,1204.19494628906,1157.58093261719,1204.19494628906,11723516,"2007-11-02","ADHI"
1204.19494628906,1204.19494628906,1149.81201171875,1157.58093261719,6258205,"2007-11-05","ADHI"
1134.27392578125,1173.11901855469,1118.73596191406,1134.27392578125,18801004,"2007-11-06","ADHI"
1134.27392578125,1134.27392578125,1079.89099121094,1095.42895507812,24969108,"2007-11-07","ADHI"
1072.12194824219,1079.89099121094,1064.35302734375,1079.89099121094,10409319,"2007-11-08","ADHI"
1072.12194824219,1157.58093261719,1064.35302734375,1149.81201171875,24520530,"2007-11-09","ADHI"
1126.50500488281,1142.04296875,1103.19799804688,1103.19799804688,7735873,"2007-11-12","ADHI"
1095.42895507812,1110.96691894531,1087.66003417969,1103.19799804688,6198996,"2007-11-13","ADHI"
1126.50500488281,1134.27392578125,1103.19799804688,1126.50500488281,17397992,"2007-11-14","ADHI"
1126.50500488281,1165.34997558594,1110.96691894531,1149.81201171875,30566354,"2007-11-15","ADHI"
1149.81201171875,1157.58093261719,1110.96691894531,1126.50500488281,11750547,"2007-11-16","ADHI"
1126.50500488281,1142.04296875,1110.96691894531,1118.73596191406,5126142,"2007-11-19","ADHI"
1118.73596191406,1118.73596191406,1079.89099121094,1103.19799804688,8682584,"2007-11-20","ADHI"
1095.42895507812,1110.96691894531,1048.81494140625,1048.81494140625,9992920,"2007-11-21","ADHI"
1025.50793457031,1048.81494140625,1017.73895263672,1025.50793457031,4208392,"2007-11-22","ADHI"
1041.04602050781,1048.81494140625,1025.50793457031,1041.04602050781,6263998,"2007-11-23","ADHI"
1056.583984375,1064.35302734375,1048.81494140625,1056.583984375,4787617,"2007-11-26","ADHI"
1056.583984375,1056.583984375,1041.04602050781,1056.583984375,2217788,"2007-11-27","ADHI"
1072.12194824219,1072.12194824219,1056.583984375,1072.12194824219,7813747,"2007-11-28","ADHI"
1087.66003417969,1110.96691894531,1064.35302734375,1072.12194824219,14805638,"2007-11-29","ADHI"
1087.66003417969,1087.66003417969,1064.35302734375,1064.35302734375,4734200,"2007-11-30","ADHI"
1072.12194824219,1103.19799804688,1064.35302734375,1072.12194824219,10563135,"2007-12-03","ADHI"
1087.66003417969,1103.19799804688,1072.12194824219,1087.66003417969,12694684,"2007-12-04","ADHI"
1110.96691894531,1126.50500488281,1087.66003417969,1110.96691894531,15625563,"2007-12-05","ADHI"
1118.73596191406,1134.27392578125,1110.96691894531,1126.50500488281,19390526,"2007-12-06","ADHI"
1134.27392578125,1134.27392578125,1110.96691894531,1110.96691894531,8039644,"2007-12-07","ADHI"
1095.42895507812,1118.73596191406,1095.42895507812,1095.42895507812,1574205,"2007-12-10","ADHI"
1110.96691894531,1110.96691894531,1087.66003417969,1110.96691894531,1245334,"2007-12-11","ADHI"
1103.19799804688,1118.73596191406,1087.66003417969,1110.96691894531,6138499,"2007-12-12","ADHI"
1079.89099121094,1103.19799804688,1072.12194824219,1079.89099121094,3566096,"2007-12-13","ADHI"
1079.89099121094,1079.89099121094,1064.35302734375,1079.89099121094,3950959,"2007-12-14","ADHI"
1048.81494140625,1064.35302734375,1033.27697753906,1048.81494140625,3529411,"2007-12-17","ADHI"
1033.27697753906,1048.81494140625,1025.50793457031,1048.81494140625,1123696,"2007-12-18","ADHI"
1041.04602050781,1048.81494140625,1041.04602050781,1041.04602050781,556056,"2007-12-19","ADHI"
1064.35302734375,1064.35302734375,1048.81494140625,1048.81494140625,382932,"2007-12-26","ADHI"
1048.81494140625,1079.89099121094,1056.583984375,1056.583984375,1543956,"2007-12-27","ADHI"
1056.583984375,1072.12194824219,1056.583984375,1056.583984375,2309821,"2007-12-28","ADHI"
1056.583984375,1056.583984375,1056.583984375,1056.583984375,0,"2007-12-31","ADHI"
1056.583984375,1064.35302734375,1048.81494140625,1056.583984375,95250,"2008-01-02","ADHI"
1048.81494140625,1048.81494140625,1033.27697753906,1041.04602050781,399021,"2008-01-03","ADHI"
1079.89099121094,1087.66003417969,1048.81494140625,1079.89099121094,4761230,"2008-01-04","ADHI"
1064.35302734375,1079.89099121094,1064.35302734375,1079.89099121094,1855451,"2008-01-07","ADHI"
1079.89099121094,1087.66003417969,1056.583984375,1056.583984375,781310,"2008-01-08","ADHI"
1056.583984375,1064.35302734375,1048.81494140625,1056.583984375,1361822,"2008-01-09","ADHI"
1056.583984375,1079.89099121094,1048.81494140625,1056.583984375,3215986,"2008-01-14","ADHI"
1064.35302734375,1064.35302734375,971.125,994.432006835938,7370318,"2008-01-15","ADHI"
971.125,978.893981933594,885.665954589844,916.742004394531,13752091,"2008-01-16","ADHI"
932.279968261719,940.048950195312,908.972961425781,932.279968261719,10995623,"2008-01-17","ADHI"
908.972961425781,924.510986328125,893.434997558594,916.742004394531,1141717,"2008-01-18","ADHI"
901.203979492188,908.972961425781,870.127990722656,885.665954589844,958295,"2008-01-21","ADHI"
846.820983886719,846.820983886719,761.361999511719,807.975952148438,5431844,"2008-01-22","ADHI"
846.820983886719,854.589965820312,800.206970214844,846.820983886719,4521173,"2008-01-23","ADHI"
862.359008789062,877.89697265625,831.282958984375,854.589965820312,6415883,"2008-01-24","ADHI"
893.434997558594,893.434997558594,846.820983886719,893.434997558594,10185352,"2008-01-25","ADHI"
854.589965820312,870.127990722656,846.820983886719,870.127990722656,3833826,"2008-01-28","ADHI"
877.89697265625,885.665954589844,846.820983886719,846.820983886719,3558373,"2008-01-29","ADHI"
854.589965820312,870.127990722656,839.052001953125,854.589965820312,13990861,"2008-01-30","ADHI"
854.589965820312,870.127990722656,854.589965820312,870.127990722656,4848757,"2008-01-31","ADHI"
862.359008789062,877.89697265625,854.589965820312,862.359008789062,812845,"2008-02-01","ADHI"
877.89697265625,877.89697265625,854.589965820312,877.89697265625,4692367,"2008-02-04","ADHI"
870.127990722656,870.127990722656,846.820983886719,870.127990722656,1490539,"2008-02-05","ADHI"
870.127990722656,846.820983886719,831.282958984375,839.052001953125,1323851,"2008-02-06","ADHI"
839.052001953125,839.052001953125,800.206970214844,807.975952148438,1222165,"2008-02-11","ADHI"
823.513977050781,831.282958984375,807.975952148438,823.513977050781,1103102,"2008-02-12","ADHI"
823.513977050781,831.282958984375,815.744995117188,823.513977050781,666752,"2008-02-13","ADHI"
831.282958984375,846.820983886719,831.282958984375,831.282958984375,784528,"2008-02-14","ADHI"
823.513977050781,831.282958984375,815.744995117188,823.513977050781,390011,"2008-02-15","ADHI"
815.744995117188,839.052001953125,807.975952148438,815.744995117188,1493113,"2008-02-18","ADHI"
815.744995117188,815.744995117188,807.975952148438,815.744995117188,1527223,"2008-02-19","ADHI"
800.206970214844,823.513977050781,792.43798828125,800.206970214844,2109666,"2008-02-20","ADHI"
807.975952148438,815.744995117188,800.206970214844,807.975952148438,1213154,"2008-02-21","ADHI"
800.206970214844,815.744995117188,800.206970214844,800.206970214844,1505985,"2008-02-22","ADHI"
784.669006347656,800.206970214844,776.899963378906,784.669006347656,4175569,"2008-02-25","ADHI"
784.669006347656,800.206970214844,769.130981445312,784.669006347656,7170163,"2008-02-26","ADHI"
784.669006347656,800.206970214844,776.899963378906,784.669006347656,2258978,"2008-02-27","ADHI"
784.669006347656,784.669006347656,776.899963378906,784.669006347656,1236967,"2008-02-28","ADHI"
784.669006347656,784.669006347656,753.592956542969,761.361999511719,6008495,"2008-02-29","ADHI"
745.823974609375,761.361999511719,738.054992675781,745.823974609375,3679366,"2008-03-03","ADHI"
761.361999511719,761.361999511719,706.97900390625,722.516967773438,3368515,"2008-03-04","ADHI"
706.97900390625,722.516967773438,699.2099609375,706.97900390625,1478954,"2008-03-05","ADHI"
714.747985839844,730.286010742188,706.97900390625,722.516967773438,945424,"2008-03-06","ADHI"
699.2099609375,706.97900390625,683.671997070312,699.2099609375,1023941,"2008-03-10","ADHI"
683.671997070312,683.671997070312,660.364990234375,683.671997070312,1249839,"2008-03-11","ADHI"
699.2099609375,706.97900390625,683.671997070312,699.2099609375,1104389,"2008-03-12","ADHI"
699.2099609375,699.2099609375,629.289001464844,629.289001464844,2284721,"2008-03-13","ADHI"
652.596008300781,683.671997070312,582.674987792969,598.213012695312,3951602,"2008-03-14","ADHI"
551.598999023438,559.367980957031,504.984985351562,551.598999023438,6157806,"2008-03-17","ADHI"
512.753967285156,551.598999023438,512.753967285156,551.598999023438,796112,"2008-03-18","ADHI"
582.674987792969,590.443969726562,551.598999023438,559.367980957031,3764319,"2008-03-19","ADHI"
567.136962890625,567.136962890625,543.830017089844,567.136962890625,576650,"2008-03-24","ADHI"
582.674987792969,598.213012695312,559.367980957031,582.674987792969,3612434,"2008-03-25","ADHI"
605.981994628906,629.289001464844,590.443969726562,605.981994628906,4458746,"2008-03-26","ADHI"
605.981994628906,613.7509765625,590.443969726562,605.981994628906,2123825,"2008-03-27","ADHI"
590.443969726562,637.057983398438,590.443969726562,621.519958496094,17749388,"2008-03-28","ADHI"
605.981994628906,621.519958496094,582.674987792969,605.981994628906,10354614,"2008-03-31","ADHI"
605.981994628906,629.289001464844,559.367980957031,567.136962890625,17951474,"2008-04-01","ADHI"
582.674987792969,590.443969726562,528.2919921875,536.060974121094,5027674,"2008-04-02","ADHI"
559.367980957031,567.136962890625,504.984985351562,520.523010253906,3610503,"2008-04-03","ADHI"
520.523010253906,559.367980957031,504.984985351562,559.367980957031,6864461,"2008-04-04","ADHI"
543.830017089844,582.674987792969,512.753967285156,520.523010253906,23564809,"2008-04-07","ADHI"
528.2919921875,528.2919921875,466.139984130859,466.139984130859,6227957,"2008-04-08","ADHI"
450.601989746094,489.446990966797,435.063995361328,450.601989746094,4979405,"2008-04-09","ADHI"
450.601989746094,466.139984130859,435.063995361328,450.601989746094,6318702,"2008-04-10","ADHI"
458.371002197266,497.216003417969,458.371002197266,497.216003417969,12438538,"2008-04-11","ADHI"
481.677978515625,481.677978515625,458.371002197266,473.908996582031,2375466,"2008-04-14","ADHI"
473.908996582031,489.446990966797,473.908996582031,473.908996582031,6561333,"2008-04-15","ADHI"
481.677978515625,504.984985351562,481.677978515625,497.216003417969,9351911,"2008-04-16","ADHI"
504.984985351562,520.523010253906,489.446990966797,497.216003417969,8331831,"2008-04-17","ADHI"
489.446990966797,520.523010253906,489.446990966797,520.523010253906,7839490,"2008-04-18","ADHI"
528.2919921875,528.2919921875,497.216003417969,504.984985351562,6934612,"2008-04-21","ADHI"
489.446990966797,489.446990966797,473.908996582031,489.446990966797,4419487,"2008-04-22","ADHI"
481.677978515625,481.677978515625,458.371002197266,473.908996582031,7686317,"2008-04-23","ADHI"
481.677978515625,481.677978515625,458.371002197266,466.139984130859,3257176,"2008-04-24","ADHI"
466.139984130859,473.908996582031,458.371002197266,466.139984130859,1997683,"2008-04-25","ADHI"
466.139984130859,473.908996582031,458.371002197266,466.139984130859,341742,"2008-04-28","ADHI"
466.139984130859,473.908996582031,466.139984130859,473.908996582031,2464281,"2008-04-29","ADHI"
466.139984130859,466.139984130859,458.371002197266,466.139984130859,376496,"2008-04-30","ADHI"
497.216003417969,504.984985351562,489.446990966797,504.984985351562,8401338,"2008-05-05","ADHI"
504.984985351562,504.984985351562,481.677978515625,489.446990966797,2569185,"2008-05-06","ADHI"
489.446990966797,497.216003417969,481.677978515625,481.677978515625,1839361,"2008-05-07","ADHI"
481.677978515625,481.677978515625,458.371002197266,466.139984130859,12551808,"2008-05-08","ADHI"
473.908996582031,481.677978515625,473.908996582031,473.908996582031,3126528,"2008-05-09","ADHI"
473.908996582031,473.908996582031,466.139984130859,466.139984130859,2582700,"2008-05-12","ADHI"
466.139984130859,497.216003417969,466.139984130859,489.446990966797,13658128,"2008-05-13","ADHI"
481.677978515625,567.136962890625,481.677978515625,559.367980957031,92309179,"2008-05-14","ADHI"
574.906005859375,574.906005859375,536.060974121094,551.598999023438,33892393,"2008-05-15","ADHI"
559.367980957031,582.674987792969,551.598999023438,559.367980957031,36638564,"2008-05-16","ADHI"
551.598999023438,567.136962890625,543.830017089844,551.598999023438,5565066,"2008-05-21","ADHI"
536.060974121094,536.060974121094,520.523010253906,528.2919921875,4494143,"2008-05-22","ADHI"
528.2919921875,543.830017089844,497.216003417969,504.984985351562,5564422,"2008-05-23","ADHI"
489.446990966797,497.216003417969,481.677978515625,497.216003417969,5777448,"2008-05-26","ADHI"
497.216003417969,512.753967285156,489.446990966797,489.446990966797,5559917,"2008-05-27","ADHI"
497.216003417969,520.523010253906,489.446990966797,504.984985351562,9793409,"2008-05-28","ADHI"
543.830017089844,567.136962890625,520.523010253906,528.2919921875,21933325,"2008-05-29","ADHI"
528.2919921875,543.830017089844,528.2919921875,543.830017089844,7038229,"2008-05-30","ADHI"
543.830017089844,543.830017089844,520.523010253906,528.2919921875,1268503,"2008-06-02","ADHI"
512.753967285156,528.2919921875,504.984985351562,512.753967285156,1455142,"2008-06-03","ADHI"
512.753967285156,520.523010253906,504.984985351562,512.753967285156,2504183,"2008-06-04","ADHI"
512.753967285156,536.060974121094,504.984985351562,520.523010253906,14857768,"2008-06-05","ADHI"
528.2919921875,536.060974121094,504.984985351562,512.753967285156,4978118,"2008-06-06","ADHI"
497.216003417969,504.984985351562,489.446990966797,504.984985351562,1243403,"2008-06-09","ADHI"
504.984985351562,504.984985351562,481.677978515625,489.446990966797,2526065,"2008-06-10","ADHI"
489.446990966797,504.984985351562,481.677978515625,489.446990966797,3169648,"2008-06-11","ADHI"
497.216003417969,497.216003417969,473.908996582031,497.216003417969,4472261,"2008-06-12","ADHI"
489.446990966797,520.523010253906,481.677978515625,497.216003417969,24386021,"2008-06-13","ADHI"
497.216003417969,504.984985351562,489.446990966797,497.216003417969,471103,"2008-06-16","ADHI"
489.446990966797,504.984985351562,481.677978515625,489.446990966797,5195005,"2008-06-17","ADHI"
481.677978515625,504.984985351562,473.908996582031,481.677978515625,14230918,"2008-06-18","ADHI"
481.677978515625,489.446990966797,473.908996582031,481.677978515625,5497490,"2008-06-19","ADHI"
497.216003417969,497.216003417969,473.908996582031,497.216003417969,17654782,"2008-06-20","ADHI"
489.446990966797,489.446990966797,481.677978515625,489.446990966797,1296177,"2008-06-23","ADHI"
489.446990966797,489.446990966797,481.677978515625,489.446990966797,174411,"2008-06-24","ADHI"
481.677978515625,481.677978515625,466.139984130859,481.677978515625,1619256,"2008-06-25","ADHI"
466.139984130859,489.446990966797,466.139984130859,466.139984130859,3146479,"2008-06-26","ADHI"
473.908996582031,473.908996582031,458.371002197266,473.908996582031,5581155,"2008-06-27","ADHI"
466.139984130859,489.446990966797,458.371002197266,466.139984130859,17074269,"2008-06-30","ADHI"
473.908996582031,473.908996582031,458.371002197266,473.908996582031,5278671,"2008-07-01","ADHI"
466.139984130859,473.908996582031,466.139984130859,466.139984130859,1471875,"2008-07-02","ADHI"
442.832977294922,458.371002197266,442.832977294922,442.832977294922,6041961,"2008-07-03","ADHI"
450.601989746094,466.139984130859,442.832977294922,450.601989746094,6090874,"2008-07-04","ADHI"
450.601989746094,458.371002197266,442.832977294922,450.601989746094,1390783,"2008-07-07","ADHI"
435.063995361328,466.139984130859,435.063995361328,435.063995361328,2385763,"2008-07-08","ADHI"
442.832977294922,450.601989746094,435.063995361328,442.832977294922,3223066,"2008-07-09","ADHI"
442.832977294922,442.832977294922,427.294982910156,442.832977294922,2021495,"2008-07-10","ADHI"
442.832977294922,442.832977294922,435.063995361328,442.832977294922,2922512,"2008-07-11","ADHI"
435.063995361328,442.832977294922,435.063995361328,435.063995361328,1431329,"2008-07-14","ADHI"
435.063995361328,435.063995361328,427.294982910156,435.063995361328,1051615,"2008-07-15","ADHI"
411.756988525391,427.294982910156,411.756988525391,411.756988525391,1502123,"2008-07-16","ADHI"
419.526000976562,419.526000976562,388.449981689453,396.218994140625,1451280,"2008-07-17","ADHI"
388.449981689453,403.987976074219,380.680999755859,388.449981689453,2264770,"2008-07-18","ADHI"
411.756988525391,411.756988525391,388.449981689453,411.756988525391,1654653,"2008-07-21","ADHI"
427.294982910156,442.832977294922,419.526000976562,427.294982910156,4763161,"2008-07-22","ADHI"
435.063995361328,473.908996582031,419.526000976562,473.908996582031,17496460,"2008-07-23","ADHI"
458.371002197266,473.908996582031,450.601989746094,458.371002197266,4439438,"2008-07-24","ADHI"
458.371002197266,473.908996582031,442.832977294922,458.371002197266,9207748,"2008-07-25","ADHI"
435.063995361328,458.371002197266,427.294982910156,435.063995361328,9519886,"2008-07-28","ADHI"
435.063995361328,442.832977294922,427.294982910156,435.063995361328,1175827,"2008-07-29","ADHI"
442.832977294922,450.601989746094,435.063995361328,442.832977294922,1990603,"2008-07-31","ADHI"
442.832977294922,442.832977294922,419.526000976562,419.526000976562,2280859,"2008-08-01","ADHI"
419.526000976562,427.294982910156,411.756988525391,419.526000976562,996267,"2008-08-04","ADHI"
419.526000976562,419.526000976562,388.449981689453,396.218994140625,4533402,"2008-08-05","ADHI"
411.756988525391,411.756988525391,372.911987304688,372.911987304688,11079289,"2008-08-06","ADHI"
376.796478271484,380.680999755859,372.911987304688,376.796478271484,2692109,"2008-08-07","ADHI"
369.027496337891,376.796478271484,365.143005371094,369.027496337891,2668940,"2008-08-08","ADHI"
369.027496337891,369.027496337891,345.720489501953,349.60498046875,2778349,"2008-08-11","ADHI"
334.066986083984,345.720489501953,330.182495117188,334.066986083984,1910155,"2008-08-12","ADHI"
326.298004150391,337.951477050781,326.298004150391,326.298004150391,770369,"2008-08-13","ADHI"
330.182495117188,330.182495117188,322.413482666016,330.182495117188,1031664,"2008-08-14","ADHI"
322.413482666016,326.298004150391,318.528991699219,322.413482666016,947998,"2008-08-15","ADHI"
306.87548828125,322.413482666016,302.990997314453,306.87548828125,1605097,"2008-08-19","ADHI"
310.759979248047,310.759979248047,306.87548828125,310.759979248047,785171,"2008-08-20","ADHI"
306.87548828125,310.759979248047,306.87548828125,306.87548828125,3295791,"2008-08-21","ADHI"
310.759979248047,314.644500732422,306.87548828125,310.759979248047,1131419,"2008-08-22","ADHI"
310.759979248047,314.644500732422,310.759979248047,310.759979248047,1685545,"2008-08-25","ADHI"
310.759979248047,310.759979248047,306.87548828125,310.759979248047,1053546,"2008-08-26","ADHI"
306.87548828125,318.528991699219,302.990997314453,306.87548828125,3479855,"2008-08-27","ADHI"
310.759979248047,310.759979248047,306.87548828125,310.759979248047,3407130,"2008-08-28","ADHI"
310.759979248047,310.759979248047,306.87548828125,310.759979248047,881065,"2008-08-29","ADHI"
310.759979248047,310.759979248047,302.990997314453,310.759979248047,2119320,"2008-09-01","ADHI"
306.87548828125,310.759979248047,302.990997314453,306.87548828125,2042090,"2008-09-02","ADHI"
299.106506347656,306.87548828125,299.106506347656,299.106506347656,2289226,"2008-09-03","ADHI"
295.221984863281,299.106506347656,291.337493896484,295.221984863281,1370189,"2008-09-04","ADHI"
275.799499511719,291.337493896484,271.915008544922,275.799499511719,4544986,"2008-09-05","ADHI"
271.915008544922,283.568481445312,268.030487060547,271.915008544922,1160381,"2008-09-08","ADHI"
271.915008544922,271.915008544922,240.838989257812,248.607986450195,2796370,"2008-09-09","ADHI"
248.607986450195,248.607986450195,217.531997680664,221.416488647461,3531986,"2008-09-10","ADHI"
221.416488647461,225.300994873047,221.416488647461,221.416488647461,3363367,"2008-09-11","ADHI"
225.300994873047,229.185501098633,213.647491455078,225.300994873047,2693396,"2008-09-12","ADHI"
225.300994873047,229.185501098633,209.763000488281,209.763000488281,5733685,"2008-09-15","ADHI"
170.917999267578,205.878494262695,163.149002075195,205.878494262695,6472519,"2008-09-16","ADHI"
225.300994873047,229.185501098633,217.531997680664,225.300994873047,2896125,"2008-09-17","ADHI"
209.763000488281,225.300994873047,209.763000488281,225.300994873047,3578967,"2008-09-18","ADHI"
244.723495483398,244.723495483398,225.300994873047,244.723495483398,9538550,"2008-09-19","ADHI"
248.607986450195,302.990997314453,240.838989257812,248.607986450195,64241216,"2008-09-22","ADHI"
256.376983642578,271.915008544922,244.723495483398,256.376983642578,8368516,"2008-09-23","ADHI"
260.261505126953,264.14599609375,252.492492675781,260.261505126953,4548848,"2008-09-24","ADHI"
268.030487060547,283.568481445312,264.14599609375,268.030487060547,10258720,"2008-09-25","ADHI"
260.261505126953,275.799499511719,252.492492675781,260.261505126953,3977345,"2008-09-26","ADHI"
221.416488647461,244.723495483398,209.763000488281,221.416488647461,8425795,"2008-10-06","ADHI"
205.878494262695,236.954498291016,205.878494262695,225.300994873047,20845025,"2008-10-07","ADHI"
213.647491455078,213.647491455078,182.571502685547,182.571502685547,4248938,"2008-10-08","ADHI"
182.571502685547,182.571502685547,182.571502685547,182.571502685547,0,"2008-10-09","ADHI"
182.571502685547,182.571502685547,182.571502685547,182.571502685547,0,"2008-10-10","ADHI"
198.109497070312,198.109497070312,167.033493041992,198.109497070312,0,"2008-10-13","ADHI"
217.531997680664,217.531997680664,213.647491455078,217.531997680664,4758012,"2008-10-14","ADHI"
217.531997680664,233.06999206543,205.878494262695,217.531997680664,13801004,"2008-10-15","ADHI"
205.878494262695,209.763000488281,198.109497070312,205.878494262695,3085982,"2008-10-16","ADHI"
201.993988037109,213.647491455078,186.455993652344,201.993988037109,4344832,"2008-10-17","ADHI"
186.455993652344,209.763000488281,186.455993652344,198.109497070312,5702149,"2008-10-20","ADHI"
194.224990844727,201.993988037109,190.34049987793,194.224990844727,2323336,"2008-10-21","ADHI"
190.34049987793,190.34049987793,174.802490234375,174.802490234375,3707684,"2008-10-22","ADHI"
159.264495849609,163.149002075195,159.264495849609,159.264495849609,6132063,"2008-10-23","ADHI"
155.379989624023,155.379989624023,143.726501464844,143.726501464844,4277899,"2008-10-24","ADHI"
129.742294311523,132.072998046875,129.742294311523,129.742294311523,2198481,"2008-10-27","ADHI"
117.311897277832,128.188491821289,117.311897277832,125.857795715332,8131677,"2008-10-28","ADHI"
134.403701782227,138.288192749023,118.088798522949,123.527099609375,5947354,"2008-10-29","ADHI"
131.296096801758,134.403701782227,124.303993225098,131.296096801758,12743596,"2008-10-30","ADHI"
135.180603027344,137.511291503906,126.634696960449,135.180603027344,9686575,"2008-10-31","ADHI"
138.288192749023,157.710693359375,137.511291503906,153.826202392578,24629940,"2008-11-03","ADHI"
155.379989624023,155.379989624023,146.057189941406,155.379989624023,6525292,"2008-11-04","ADHI"
151.495498657227,163.149002075195,147.610992431641,151.495498657227,5166044,"2008-11-05","ADHI"
138.288192749023,143.726501464844,136.734390258789,138.288192749023,4497361,"2008-11-06","ADHI"
132.072998046875,143.726501464844,129.742294311523,143.726501464844,6314197,"2008-11-07","ADHI"
144.503402709961,147.610992431641,141.395797729492,144.503402709961,4250868,"2008-11-10","ADHI"
145.280288696289,146.057189941406,139.841995239258,145.280288696289,892006,"2008-11-11","ADHI"
144.503402709961,144.503402709961,140.618896484375,144.503402709961,1535590,"2008-11-12","ADHI"
139.841995239258,141.395797729492,135.180603027344,139.841995239258,3362723,"2008-11-13","ADHI"
137.511291503906,141.395797729492,135.957504272461,137.511291503906,1216372,"2008-11-14","ADHI"
138.288192749023,139.841995239258,134.403701782227,138.288192749023,1792380,"2008-11-17","ADHI"
135.957504272461,138.288192749023,129.742294311523,135.957504272461,1686188,"2008-11-18","ADHI"
133.626800537109,135.957504272461,130.519195556641,133.626800537109,1155232,"2008-11-19","ADHI"
130.519195556641,131.296096801758,120.419494628906,120.419494628906,7719783,"2008-11-20","ADHI"
117.311897277832,120.419494628906,108.765998840332,117.311897277832,6126271,"2008-11-21","ADHI"
116.534996032715,117.311897277832,111.873596191406,116.534996032715,1550392,"2008-11-24","ADHI"
119.642593383789,121.196395874023,116.534996032715,119.642593383789,3735358,"2008-11-25","ADHI"
121.196395874023,122.750198364258,118.865699768066,121.196395874023,4097052,"2008-11-26","ADHI"
123.527099609375,124.303993225098,120.419494628906,123.527099609375,2370961,"2008-11-27","ADHI"
124.303993225098,132.072998046875,121.973297119141,132.072998046875,2964989,"2008-11-28","ADHI"
128.188491821289,132.072998046875,125.080894470215,128.188491821289,10410606,"2008-12-01","ADHI"
126.634696960449,126.634696960449,117.311897277832,118.865699768066,3537134,"2008-12-02","ADHI"
118.088798522949,122.750198364258,118.088798522949,118.088798522949,1878620,"2008-12-03","ADHI"
118.865699768066,121.973297119141,118.088798522949,118.865699768066,1644999,"2008-12-04","ADHI"
119.642593383789,120.419494628906,118.088798522949,119.642593383789,1667524,"2008-12-05","ADHI"
126.634696960449,129.742294311523,123.527099609375,126.634696960449,4581027,"2008-12-09","ADHI"
131.296096801758,131.296096801758,125.857795715332,131.296096801758,5805123,"2008-12-10","ADHI"
131.296096801758,156.933792114258,131.296096801758,156.933792114258,13813232,"2008-12-11","ADHI"
151.495498657227,178.686996459961,147.610992431641,151.495498657227,17841421,"2008-12-12","ADHI"
155.379989624023,161.595199584961,153.826202392578,155.379989624023,4416269,"2008-12-15","ADHI"
155.379989624023,174.802490234375,151.495498657227,155.379989624023,10304415,"2008-12-16","ADHI"
167.033493041992,178.686996459961,163.149002075195,167.033493041992,13687733,"2008-12-17","ADHI"
167.033493041992,198.109497070312,167.033493041992,198.109497070312,27732012,"2008-12-18","ADHI"
201.993988037109,225.300994873047,190.34049987793,201.993988037109,50492342,"2008-12-19","ADHI"
201.993988037109,213.647491455078,198.109497070312,201.993988037109,8448320,"2008-12-22","ADHI"
190.34049987793,205.878494262695,190.34049987793,190.34049987793,6600592,"2008-12-23","ADHI"
194.224990844727,201.993988037109,190.34049987793,194.224990844727,2970781,"2008-12-24","ADHI"
209.763000488281,221.416488647461,205.878494262695,209.763000488281,6017505,"2008-12-30","ADHI"
209.763000488281,209.763000488281,209.763000488281,209.763000488281,0,"2008-12-31","ADHI"
217.531997680664,236.954498291016,213.647491455078,233.06999206543,24581671,"2009-01-05","ADHI"
236.954498291016,240.838989257812,225.300994873047,229.185501098633,16360535,"2009-01-06","ADHI"
233.06999206543,252.492492675781,229.185501098633,233.06999206543,14528897,"2009-01-07","ADHI"
233.06999206543,233.06999206543,221.416488647461,233.06999206543,3671000,"2009-01-08","ADHI"
240.838989257812,240.838989257812,229.185501098633,240.838989257812,8004247,"2009-01-09","ADHI"
244.723495483398,244.723495483398,233.06999206543,244.723495483398,3376238,"2009-01-12","ADHI"
236.954498291016,248.607986450195,236.954498291016,236.954498291016,2836272,"2009-01-13","ADHI"
229.185501098633,240.838989257812,229.185501098633,229.185501098633,2188183,"2009-01-14","ADHI"
225.300994873047,225.300994873047,209.763000488281,209.763000488281,7469429,"2009-01-15","ADHI"
213.647491455078,217.531997680664,209.763000488281,213.647491455078,2062685,"2009-01-16","ADHI"
213.647491455078,221.416488647461,209.763000488281,213.647491455078,3407774,"2009-01-19","ADHI"
209.763000488281,213.647491455078,201.993988037109,209.763000488281,1457716,"2009-01-20","ADHI"
205.878494262695,221.416488647461,198.109497070312,205.878494262695,10055991,"2009-01-21","ADHI"
209.763000488281,217.531997680664,205.878494262695,209.763000488281,7891620,"2009-01-22","ADHI"
198.109497070312,209.763000488281,186.455993652344,198.109497070312,7778993,"2009-01-23","ADHI"
205.878494262695,205.878494262695,198.109497070312,205.878494262695,2531857,"2009-01-27","ADHI"
205.878494262695,205.878494262695,201.993988037109,205.878494262695,3021624,"2009-01-28","ADHI"
201.993988037109,205.878494262695,201.993988037109,201.993988037109,2091002,"2009-01-29","ADHI"
201.993988037109,201.993988037109,198.109497070312,201.993988037109,1570987,"2009-01-30","ADHI"
194.224990844727,198.109497070312,186.455993652344,194.224990844727,3513322,"2009-02-02","ADHI"
194.224990844727,198.109497070312,190.34049987793,194.224990844727,1330287,"2009-02-03","ADHI"
198.109497070312,198.109497070312,194.224990844727,198.109497070312,1646286,"2009-02-04","ADHI"
198.109497070312,198.109497070312,190.34049987793,198.109497070312,1169391,"2009-02-05","ADHI"
198.109497070312,213.647491455078,194.224990844727,198.109497070312,13801647,"2009-02-06","ADHI"
201.993988037109,205.878494262695,198.109497070312,201.993988037109,4646029,"2009-02-09","ADHI"
201.993988037109,205.878494262695,198.109497070312,201.993988037109,3392972,"2009-02-10","ADHI"
201.993988037109,201.993988037109,194.224990844727,201.993988037109,2708842,"2009-02-11","ADHI"
194.224990844727,201.993988037109,194.224990844727,194.224990844727,3202471,"2009-02-12","ADHI"
198.109497070312,209.763000488281,194.224990844727,198.109497070312,14903462,"2009-02-13","ADHI"
201.993988037109,201.993988037109,198.109497070312,201.993988037109,6399150,"2009-02-16","ADHI"
201.993988037109,225.300994873047,198.109497070312,213.647491455078,51493758,"2009-02-17","ADHI"
213.647491455078,225.300994873047,209.763000488281,213.647491455078,33341486,"2009-02-18","ADHI"
209.763000488281,213.647491455078,205.878494262695,209.763000488281,4217402,"2009-02-19","ADHI"
209.763000488281,217.531997680664,205.878494262695,209.763000488281,5510361,"2009-02-20","ADHI"
213.647491455078,213.647491455078,205.878494262695,213.647491455078,5745269,"2009-02-23","ADHI"
205.878494262695,209.763000488281,201.993988037109,205.878494262695,4325524,"2009-02-24","ADHI"
209.763000488281,209.763000488281,205.878494262695,209.763000488281,3485004,"2009-02-25","ADHI"
209.763000488281,217.531997680664,205.878494262695,209.763000488281,3809370,"2009-02-26","ADHI"
213.647491455078,221.416488647461,205.878494262695,213.647491455078,10730467,"2009-02-27","ADHI"
201.993988037109,209.763000488281,198.109497070312,201.993988037109,8274552,"2009-03-02","ADHI"
198.109497070312,205.878494262695,198.109497070312,198.109497070312,2269275,"2009-03-03","ADHI"
205.878494262695,205.878494262695,201.993988037109,205.878494262695,1807826,"2009-03-04","ADHI"
201.993988037109,209.763000488281,201.993988037109,201.993988037109,4904106,"2009-03-05","ADHI"
201.993988037109,205.878494262695,198.109497070312,201.993988037109,398378,"2009-03-06","ADHI"
198.109497070312,201.993988037109,198.109497070312,198.109497070312,214313,"2009-03-10","ADHI"
198.109497070312,205.878494262695,198.109497070312,198.109497070312,1970009,"2009-03-11","ADHI"
205.878494262695,205.878494262695,198.109497070312,205.878494262695,1378555,"2009-03-12","ADHI"
205.878494262695,205.878494262695,201.993988037109,205.878494262695,1075428,"2009-03-13","ADHI"
205.878494262695,209.763000488281,201.993988037109,205.878494262695,704723,"2009-03-16","ADHI"
205.878494262695,205.878494262695,201.993988037109,205.878494262695,873342,"2009-03-17","ADHI"
213.647491455078,213.647491455078,201.993988037109,213.647491455078,15621058,"2009-03-18","ADHI"
213.647491455078,213.647491455078,205.878494262695,209.763000488281,2589136,"2009-03-19","ADHI"
209.763000488281,213.647491455078,205.878494262695,209.763000488281,6970652,"2009-03-20","ADHI"
209.763000488281,229.185501098633,209.763000488281,221.416488647461,36885056,"2009-03-23","ADHI"
217.531997680664,229.185501098633,213.647491455078,217.531997680664,23086626,"2009-03-24","ADHI"
217.531997680664,221.416488647461,213.647491455078,217.531997680664,4413695,"2009-03-25","ADHI"
217.531997680664,221.416488647461,213.647491455078,217.531997680664,6493113,"2009-03-27","ADHI"
209.763000488281,217.531997680664,209.763000488281,209.763000488281,2316256,"2009-03-30","ADHI"
213.647491455078,217.531997680664,209.763000488281,213.647491455078,4629296,"2009-03-31","ADHI"
221.416488647461,221.416488647461,213.647491455078,221.416488647461,14212897,"2009-04-01","ADHI"
221.416488647461,236.954498291016,217.531997680664,236.954498291016,21700347,"2009-04-02","ADHI"
233.06999206543,240.838989257812,225.300994873047,233.06999206543,55218819,"2009-04-03","ADHI"
229.185501098633,236.954498291016,225.300994873047,229.185501098633,5300553,"2009-04-06","ADHI"
229.185501098633,233.06999206543,225.300994873047,229.185501098633,10949285,"2009-04-07","ADHI"
229.185501098633,229.185501098633,221.416488647461,229.185501098633,5036684,"2009-04-08","ADHI"
229.185501098633,229.185501098633,229.185501098633,229.185501098633,0,"2009-04-09","ADHI"
233.06999206543,236.954498291016,229.185501098633,233.06999206543,14052645,"2009-04-13","ADHI"
233.06999206543,256.376983642578,229.185501098633,256.376983642578,58395547,"2009-04-14","ADHI"
252.492492675781,275.799499511719,252.492492675781,271.915008544922,26121122,"2009-04-15","ADHI"
279.683990478516,283.568481445312,248.607986450195,256.376983642578,13481786,"2009-04-16","ADHI"
256.376983642578,260.261505126953,248.607986450195,252.492492675781,4414339,"2009-04-17","ADHI"
256.376983642578,256.376983642578,240.838989257812,256.376983642578,18719269,"2009-04-20","ADHI"
271.915008544922,295.221984863281,260.261505126953,271.915008544922,37916721,"2009-04-22","ADHI"
268.030487060547,279.683990478516,256.376983642578,268.030487060547,7490668,"2009-04-23","ADHI"
260.261505126953,279.683990478516,260.261505126953,260.261505126953,15014802,"2009-04-24","ADHI"
252.492492675781,271.915008544922,248.607986450195,252.492492675781,6897927,"2009-04-27","ADHI"
256.376983642578,260.261505126953,248.607986450195,256.376983642578,5738190,"2009-04-28","ADHI"
256.376983642578,264.14599609375,256.376983642578,256.376983642578,20297335,"2009-04-29","ADHI"
264.14599609375,268.030487060547,256.376983642578,264.14599609375,8708971,"2009-04-30","ADHI"
268.030487060547,271.915008544922,256.376983642578,268.030487060547,9576522,"2009-05-01","ADHI"
275.799499511719,287.453002929688,268.030487060547,275.799499511719,37413438,"2009-05-04","ADHI"
271.915008544922,287.453002929688,271.915008544922,271.915008544922,15760072,"2009-05-05","ADHI"
275.799499511719,275.799499511719,271.915008544922,275.799499511719,5189857,"2009-05-06","ADHI"
283.568481445312,295.221984863281,275.799499511719,283.568481445312,32047883,"2009-05-07","ADHI"
283.568481445312,287.453002929688,279.683990478516,283.568481445312,10889432,"2009-05-08","ADHI"
291.337493896484,322.413482666016,283.568481445312,291.337493896484,52959197,"2009-05-11","ADHI"
295.221984863281,306.87548828125,287.453002929688,295.221984863281,22616810,"2009-05-12","ADHI"
306.87548828125,334.066986083984,295.221984863281,306.87548828125,63367873,"2009-05-13","ADHI"
295.221984863281,314.644500732422,291.337493896484,295.221984863281,8175441,"2009-05-14","ADHI"
299.106506347656,310.759979248047,244.723495483398,299.106506347656,10472390,"2009-05-15","ADHI"
287.453002929688,295.221984863281,268.030487060547,287.453002929688,8242373,"2009-05-18","ADHI"
302.990997314453,306.87548828125,295.221984863281,302.990997314453,11370189,"2009-05-19","ADHI"
299.106506347656,302.990997314453,295.221984863281,299.106506347656,2711417,"2009-05-20","ADHI"
299.106506347656,299.106506347656,299.106506347656,299.106506347656,0,"2009-05-21","ADHI"
299.106506347656,341.835998535156,291.337493896484,341.835998535156,26510490,"2009-05-22","ADHI"
349.60498046875,361.258483886719,341.835998535156,349.60498046875,73169006,"2009-05-25","ADHI"
353.489501953125,357.373992919922,322.413482666016,326.298004150391,17806667,"2009-05-26","ADHI"
330.182495117188,337.951477050781,326.298004150391,330.182495117188,7748745,"2009-05-27","ADHI"
322.413482666016,330.182495117188,318.528991699219,322.413482666016,6233106,"2009-05-28","ADHI"
318.528991699219,334.066986083984,318.528991699219,318.528991699219,7517698,"2009-05-29","ADHI"
337.951477050781,337.951477050781,322.413482666016,337.951477050781,8724417,"2009-06-01","ADHI"
345.720489501953,361.258483886719,337.951477050781,345.720489501953,20888789,"2009-06-02","ADHI"
349.60498046875,357.373992919922,341.835998535156,349.60498046875,9322950,"2009-06-03","ADHI"
341.835998535156,357.373992919922,337.951477050781,341.835998535156,7922512,"2009-06-04","ADHI"
353.489501953125,361.258483886719,345.720489501953,353.489501953125,12948899,"2009-06-05","ADHI"
345.720489501953,361.258483886719,345.720489501953,345.720489501953,9003089,"2009-06-08","ADHI"
353.489501953125,353.489501953125,310.759979248047,353.489501953125,6534946,"2009-06-09","ADHI"
369.027496337891,380.680999755859,353.489501953125,369.027496337891,55092677,"2009-06-10","ADHI"
361.258483886719,372.911987304688,357.373992919922,361.258483886719,12343931,"2009-06-11","ADHI"
361.258483886719,372.911987304688,357.373992919922,361.258483886719,9370575,"2009-06-12","ADHI"
353.489501953125,369.027496337891,353.489501953125,353.489501953125,4730338,"2009-06-15","ADHI"
345.720489501953,353.489501953125,337.951477050781,345.720489501953,5823786,"2009-06-16","ADHI"
353.489501953125,353.489501953125,341.835998535156,353.489501953125,1793667,"2009-06-17","ADHI"
337.951477050781,353.489501953125,337.951477050781,337.951477050781,5415111,"2009-06-18","ADHI"
341.835998535156,341.835998535156,322.413482666016,341.835998535156,4666623,"2009-06-19","ADHI"
330.182495117188,341.835998535156,330.182495117188,330.182495117188,1576135,"2009-06-22","ADHI"
310.759979248047,318.528991699219,302.990997314453,310.759979248047,3898185,"2009-06-23","ADHI"
322.413482666016,326.298004150391,310.759979248047,322.413482666016,3595057,"2009-06-24","ADHI"
337.951477050781,337.951477050781,326.298004150391,337.951477050781,2329772,"2009-06-25","ADHI"
337.951477050781,341.835998535156,330.182495117188,337.951477050781,2477796,"2009-06-26","ADHI"
330.182495117188,337.951477050781,330.182495117188,330.182495117188,955721,"2009-06-29","ADHI"
330.182495117188,334.066986083984,326.298004150391,330.182495117188,783884,"2009-06-30","ADHI"
334.066986083984,337.951477050781,330.182495117188,334.066986083984,2134122,"2009-07-01","ADHI"
337.951477050781,341.835998535156,334.066986083984,337.951477050781,1490539,"2009-07-02","ADHI"
334.066986083984,334.066986083984,318.528991699219,334.066986083984,1396576,"2009-07-03","ADHI"
314.644500732422,330.182495117188,314.644500732422,314.644500732422,4961385,"2009-07-06","ADHI"
322.413482666016,326.298004150391,314.644500732422,322.413482666016,1955850,"2009-07-07","ADHI"
322.413482666016,322.413482666016,322.413482666016,322.413482666016,0,"2009-07-08","ADHI"
326.298004150391,334.066986083984,326.298004150391,326.298004150391,3141974,"2009-07-09","ADHI"
334.066986083984,334.066986083984,326.298004150391,330.182495117188,3308019,"2009-07-10","ADHI"
326.298004150391,330.182495117188,318.528991699219,326.298004150391,2425022,"2009-07-13","ADHI"
330.182495117188,353.489501953125,326.298004150391,353.489501953125,8010683,"2009-07-14","ADHI"
349.60498046875,365.143005371094,341.835998535156,349.60498046875,39587463,"2009-07-15","ADHI"
341.835998535156,357.373992919922,337.951477050781,341.835998535156,6383061,"2009-07-16","ADHI"
334.066986083984,337.951477050781,326.298004150391,334.066986083984,4657613,"2009-07-17","ADHI"
334.066986083984,334.066986083984,334.066986083984,334.066986083984,0,"2009-07-20","ADHI"
334.066986083984,341.835998535156,330.182495117188,334.066986083984,4350624,"2009-07-21","ADHI"
334.066986083984,341.835998535156,330.182495117188,334.066986083984,5657098,"2009-07-22","ADHI"
337.951477050781,337.951477050781,330.182495117188,337.951477050781,1625691,"2009-07-23","ADHI"
341.835998535156,349.60498046875,337.951477050781,341.835998535156,5455013,"2009-07-24","ADHI"
337.951477050781,345.720489501953,337.951477050781,337.951477050781,2174668,"2009-07-27","ADHI"
345.720489501953,353.489501953125,337.951477050781,345.720489501953,17648346,"2009-07-28","ADHI"
357.373992919922,365.143005371094,345.720489501953,357.373992919922,30704724,"2009-07-29","ADHI"
361.258483886719,369.027496337891,357.373992919922,361.258483886719,26299395,"2009-07-30","ADHI"
353.489501953125,372.911987304688,349.60498046875,353.489501953125,10685416,"2009-07-31","ADHI"
353.489501953125,361.258483886719,353.489501953125,353.489501953125,4241858,"2009-08-03","ADHI"
361.258483886719,361.258483886719,353.489501953125,361.258483886719,10974385,"2009-08-04","ADHI"
357.373992919922,376.796478271484,353.489501953125,357.373992919922,26060626,"2009-08-05","ADHI"
361.258483886719,361.258483886719,353.489501953125,361.258483886719,4037842,"2009-08-06","ADHI"
353.489501953125,361.258483886719,353.489501953125,353.489501953125,1651435,"2009-08-07","ADHI"
357.373992919922,365.143005371094,353.489501953125,357.373992919922,5195005,"2009-08-10","ADHI"
365.143005371094,372.911987304688,357.373992919922,365.143005371094,39609345,"2009-08-11","ADHI"
361.258483886719,384.565490722656,361.258483886719,380.680999755859,64307505,"2009-08-12","ADHI"
380.680999755859,396.218994140625,376.796478271484,380.680999755859,98481788,"2009-08-13","ADHI"
376.796478271484,380.680999755859,369.027496337891,376.796478271484,5911314,"2009-08-14","ADHI"
372.911987304688,372.911987304688,361.258483886719,372.911987304688,9562363,"2009-08-18","ADHI"
376.796478271484,376.796478271484,345.720489501953,345.720489501953,19166559,"2009-08-19","ADHI"
349.60498046875,357.373992919922,334.066986083984,349.60498046875,11417814,"2009-08-20","ADHI"
341.835998535156,353.489501953125,341.835998535156,341.835998535156,1967434,"2009-08-21","ADHI"
353.489501953125,357.373992919922,345.720489501953,353.489501953125,4118290,"2009-08-24","ADHI"
357.373992919922,357.373992919922,345.720489501953,357.373992919922,5480113,"2009-08-25","ADHI"
361.258483886719,365.143005371094,357.373992919922,361.258483886719,9214828,"2009-08-26","ADHI"
353.489501953125,361.258483886719,349.60498046875,353.489501953125,1554254,"2009-08-27","ADHI"
357.373992919922,357.373992919922,349.60498046875,357.373992919922,2326554,"2009-08-28","ADHI"
349.60498046875,357.373992919922,345.720489501953,349.60498046875,4178787,"2009-08-31","ADHI"
349.60498046875,349.60498046875,341.835998535156,349.60498046875,3851203,"2009-09-01","ADHI"
337.951477050781,341.835998535156,337.951477050781,337.951477050781,5333376,"2009-09-02","ADHI"
345.720489501953,345.720489501953,337.951477050781,345.720489501953,1579353,"2009-09-03","ADHI"
345.720489501953,349.60498046875,337.951477050781,345.720489501953,3064100,"2009-09-04","ADHI"
345.720489501953,349.60498046875,345.720489501953,345.720489501953,776805,"2009-09-07","ADHI"
349.60498046875,349.60498046875,341.835998535156,349.60498046875,2759042,"2009-09-08","ADHI"
345.720489501953,353.489501953125,345.720489501953,345.720489501953,1670099,"2009-09-09","ADHI"
349.60498046875,353.489501953125,349.60498046875,349.60498046875,3438666,"2009-09-10","ADHI"
353.489501953125,357.373992919922,349.60498046875,353.489501953125,2981722,"2009-09-11","ADHI"
353.489501953125,357.373992919922,349.60498046875,353.489501953125,1296820,"2009-09-14","ADHI"
357.373992919922,361.258483886719,349.60498046875,357.373992919922,4774745,"2009-09-15","ADHI"
357.373992919922,361.258483886719,353.489501953125,357.373992919922,1175827,"2009-09-16","ADHI"
357.373992919922,361.258483886719,353.489501953125,357.373992919922,1720942,"2009-09-17","ADHI"
349.60498046875,361.258483886719,349.60498046875,349.60498046875,1949414,"2009-09-24","ADHI"
353.489501953125,353.489501953125,345.720489501953,353.489501953125,673188,"2009-09-25","ADHI"
357.373992919922,357.373992919922,349.60498046875,357.373992919922,1397219,"2009-09-28","ADHI"
357.373992919922,357.373992919922,353.489501953125,357.373992919922,1236967,"2009-09-29","ADHI"
357.373992919922,357.373992919922,349.60498046875,357.373992919922,3111726,"2009-09-30","ADHI"
345.720489501953,349.60498046875,341.835998535156,345.720489501953,5447290,"2009-10-01","ADHI"
345.720489501953,345.720489501953,341.835998535156,345.720489501953,3488222,"2009-10-02","ADHI"
345.720489501953,349.60498046875,341.835998535156,345.720489501953,2853005,"2009-10-05","ADHI"
345.720489501953,349.60498046875,341.835998535156,345.720489501953,2132192,"2009-10-06","ADHI"
341.835998535156,345.720489501953,337.951477050781,341.835998535156,2810529,"2009-10-07","ADHI"
337.951477050781,341.835998535156,337.951477050781,337.951477050781,3374308,"2009-10-08","ADHI"
341.835998535156,341.835998535156,337.951477050781,341.835998535156,315999,"2009-10-09","ADHI"
341.835998535156,341.835998535156,337.951477050781,341.835998535156,1047110,"2009-10-12","ADHI"
341.835998535156,341.835998535156,337.951477050781,341.835998535156,2017634,"2009-10-13","ADHI"
337.951477050781,341.835998535156,337.951477050781,337.951477050781,829579,"2009-10-14","ADHI"
345.720489501953,345.720489501953,337.951477050781,345.720489501953,3140687,"2009-10-15","ADHI"
341.835998535156,345.720489501953,337.951477050781,341.835998535156,521302,"2009-10-16","ADHI"
349.60498046875,349.60498046875,341.835998535156,349.60498046875,2631612,"2009-10-19","ADHI"
345.720489501953,380.680999755859,345.720489501953,380.680999755859,48564809,"2009-10-20","ADHI"
376.796478271484,384.565490722656,349.60498046875,353.489501953125,438905273,"2009-10-21","ADHI"
349.60498046875,353.489501953125,337.951477050781,349.60498046875,13273909,"2009-10-22","ADHI"
341.835998535156,357.373992919922,341.835998535156,341.835998535156,38409706,"2009-10-23","ADHI"
341.835998535156,345.720489501953,337.951477050781,341.835998535156,7732012,"2009-10-26","ADHI"
337.951477050781,337.951477050781,330.182495117188,337.951477050781,6015574,"2009-10-27","ADHI"
334.066986083984,334.066986083984,310.759979248047,314.644500732422,5924185,"2009-10-28","ADHI"
310.759979248047,314.644500732422,283.568481445312,310.759979248047,7204273,"2009-10-29","ADHI"
314.644500732422,322.413482666016,314.644500732422,314.644500732422,4762517,"2009-10-30","ADHI"
318.528991699219,318.528991699219,302.990997314453,318.528991699219,1901789,"2009-11-02","ADHI"
310.759979248047,318.528991699219,306.87548828125,310.759979248047,1465439,"2009-11-03","ADHI"
314.644500732422,314.644500732422,306.87548828125,314.644500732422,1463508,"2009-11-04","ADHI"
310.759979248047,310.759979248047,306.87548828125,310.759979248047,1876045,"2009-11-05","ADHI"
314.644500732422,353.489501953125,310.759979248047,345.720489501953,22248037,"2009-11-06","ADHI"
330.182495117188,345.720489501953,330.182495117188,330.182495117188,2706268,"2009-11-09","ADHI"
322.413482666016,334.066986083984,322.413482666016,322.413482666016,2275711,"2009-11-10","ADHI"
334.066986083984,334.066986083984,322.413482666016,334.066986083984,1524005,"2009-11-11","ADHI"
334.066986083984,337.951477050781,330.182495117188,334.066986083984,3246878,"2009-11-12","ADHI"
330.182495117188,334.066986083984,330.182495117188,330.182495117188,1309692,"2009-11-13","ADHI"
334.066986083984,334.066986083984,330.182495117188,334.066986083984,910670,"2009-11-16","ADHI"
330.182495117188,337.951477050781,326.298004150391,330.182495117188,978246,"2009-11-17","ADHI"
326.298004150391,330.182495117188,322.413482666016,326.298004150391,1090230,"2009-11-18","ADHI"
326.298004150391,330.182495117188,326.298004150391,326.298004150391,1658514,"2009-11-19","ADHI"
330.182495117188,337.951477050781,322.413482666016,330.182495117188,2054962,"2009-11-20","ADHI"
330.182495117188,330.182495117188,326.298004150391,330.182495117188,464023,"2009-11-23","ADHI"
322.413482666016,330.182495117188,322.413482666016,322.413482666016,1280731,"2009-11-24","ADHI"
322.413482666016,322.413482666016,318.528991699219,322.413482666016,1007208,"2009-11-25","ADHI"
310.759979248047,322.413482666016,310.759979248047,310.759979248047,4337109,"2009-11-26","ADHI"
302.990997314453,310.759979248047,302.990997314453,302.990997314453,1806538,"2009-11-30","ADHI"
310.759979248047,310.759979248047,302.990997314453,310.759979248047,1245334,"2009-12-01","ADHI"
310.759979248047,314.644500732422,302.990997314453,302.990997314453,2293087,"2009-12-02","ADHI"
306.87548828125,318.528991699219,306.87548828125,314.644500732422,4478697,"2009-12-03","ADHI"
310.759979248047,318.528991699219,306.87548828125,314.644500732422,4301712,"2009-12-04","ADHI"
314.644500732422,318.528991699219,306.87548828125,314.644500732422,1543313,"2009-12-07","ADHI"
310.759979248047,334.066986083984,310.759979248047,334.066986083984,9302355,"2009-12-08","ADHI"
330.182495117188,337.951477050781,322.413482666016,330.182495117188,25501995,"2009-12-09","ADHI"
326.298004150391,330.182495117188,322.413482666016,326.298004150391,628137,"2009-12-10","ADHI"
326.298004150391,330.182495117188,322.413482666016,326.298004150391,521946,"2009-12-11","ADHI"
318.528991699219,322.413482666016,314.644500732422,318.528991699219,849530,"2009-12-14","ADHI"
314.644500732422,322.413482666016,314.644500732422,314.644500732422,3338267,"2009-12-15","ADHI"
314.644500732422,318.528991699219,314.644500732422,314.644500732422,1950057,"2009-12-16","ADHI"
326.298004150391,326.298004150391,310.759979248047,326.298004150391,13252027,"2009-12-17","ADHI"
314.644500732422,322.413482666016,310.759979248047,314.644500732422,2748745,"2009-12-21","ADHI"
310.759979248047,314.644500732422,310.759979248047,310.759979248047,2897412,"2009-12-22","ADHI"
310.759979248047,314.644500732422,310.759979248047,310.759979248047,567640,"2009-12-23","ADHI"
310.759979248047,314.644500732422,310.759979248047,310.759979248047,1532372,"2009-12-28","ADHI"
314.644500732422,318.528991699219,314.644500732422,314.644500732422,810271,"2009-12-29","ADHI"
318.528991699219,318.528991699219,314.644500732422,318.528991699219,1388209,"2009-12-30","ADHI"
318.528991699219,318.528991699219,314.644500732422,318.528991699219,830222,"2010-01-04","ADHI"
310.759979248047,330.182495117188,310.759979248047,310.759979248047,26167460,"2010-01-05","ADHI"
314.644500732422,318.528991699219,310.759979248047,314.644500732422,8981851,"2010-01-06","ADHI"
318.528991699219,326.298004150391,314.644500732422,318.528991699219,31451924,"2010-01-07","ADHI"
322.413482666016,322.413482666016,314.644500732422,322.413482666016,4909898,"2010-01-08","ADHI"
318.528991699219,322.413482666016,314.644500732422,318.528991699219,1301325,"2010-01-11","ADHI"
318.528991699219,322.413482666016,314.644500732422,318.528991699219,4248294,"2010-01-12","ADHI"
314.644500732422,318.528991699219,314.644500732422,314.644500732422,1459003,"2010-01-13","ADHI"
314.644500732422,322.413482666016,314.644500732422,314.644500732422,2769983,"2010-01-14","ADHI"
314.644500732422,318.528991699219,314.644500732422,314.644500732422,429913,"2010-01-15","ADHI"
314.644500732422,314.644500732422,310.759979248047,314.644500732422,2204273,"2010-01-18","ADHI"
314.644500732422,314.644500732422,310.759979248047,314.644500732422,2966919,"2010-01-19","ADHI"
306.87548828125,314.644500732422,306.87548828125,306.87548828125,4793409,"2010-01-20","ADHI"
310.759979248047,314.644500732422,306.87548828125,310.759979248047,2258978,"2010-01-21","ADHI"
310.759979248047,310.759979248047,306.87548828125,310.759979248047,1570343,"2010-01-22","ADHI"
318.528991699219,318.528991699219,306.87548828125,318.528991699219,5820569,"2010-01-25","ADHI"
318.528991699219,318.528991699219,306.87548828125,310.759979248047,5430557,"2010-01-26","ADHI"
310.759979248047,310.759979248047,302.990997314453,310.759979248047,2533788,"2010-01-27","ADHI"
314.644500732422,318.528991699219,310.759979248047,314.644500732422,4873214,"2010-01-28","ADHI"
314.644500732422,314.644500732422,310.759979248047,314.644500732422,2813747,"2010-01-29","ADHI"
306.87548828125,314.644500732422,306.87548828125,306.87548828125,1529154,"2010-02-01","ADHI"
310.759979248047,314.644500732422,306.87548828125,310.759979248047,2396061,"2010-02-02","ADHI"
314.644500732422,314.644500732422,310.759979248047,314.644500732422,1572918,"2010-02-03","ADHI"
310.759979248047,310.759979248047,302.990997314453,310.759979248047,4543055,"2010-02-04","ADHI"
302.990997314453,306.87548828125,295.221984863281,302.990997314453,7963058,"2010-02-05","ADHI"
299.106506347656,302.990997314453,291.337493896484,299.106506347656,7834341,"2010-02-08","ADHI"
299.106506347656,299.106506347656,291.337493896484,299.106506347656,815420,"2010-02-09","ADHI"
291.337493896484,299.106506347656,291.337493896484,291.337493896484,1402368,"2010-02-10","ADHI"
287.453002929688,295.221984863281,287.453002929688,287.453002929688,4435577,"2010-02-11","ADHI"
299.106506347656,299.106506347656,291.337493896484,299.106506347656,1371476,"2010-02-12","ADHI"
299.106506347656,302.990997314453,295.221984863281,299.106506347656,2167589,"2010-02-15","ADHI"
299.106506347656,302.990997314453,295.221984863281,299.106506347656,648088,"2010-02-16","ADHI"
302.990997314453,302.990997314453,295.221984863281,302.990997314453,1068992,"2010-02-17","ADHI"
295.221984863281,302.990997314453,295.221984863281,295.221984863281,762002,"2010-02-18","ADHI"
295.221984863281,299.106506347656,291.337493896484,295.221984863281,1712575,"2010-02-19","ADHI"
295.221984863281,302.990997314453,295.221984863281,295.221984863281,2175312,"2010-02-22","ADHI"
302.990997314453,302.990997314453,299.106506347656,302.990997314453,366199,"2010-02-23","ADHI"
299.106506347656,299.106506347656,295.221984863281,299.106506347656,464667,"2010-02-24","ADHI"
302.990997314453,302.990997314453,295.221984863281,302.990997314453,1021366,"2010-02-25","ADHI"
299.106506347656,302.990997314453,299.106506347656,299.106506347656,510361,"2010-03-01","ADHI"
302.990997314453,302.990997314453,295.221984863281,302.990997314453,409962,"2010-03-02","ADHI"
299.106506347656,299.106506347656,295.221984863281,299.106506347656,784528,"2010-03-03","ADHI"
299.106506347656,299.106506347656,299.106506347656,299.106506347656,344960,"2010-03-04","ADHI"
295.221984863281,299.106506347656,295.221984863281,295.221984863281,532243,"2010-03-05","ADHI"
302.990997314453,302.990997314453,295.221984863281,302.990997314453,841807,"2010-03-08","ADHI"
299.106506347656,302.990997314453,295.221984863281,299.106506347656,1307761,"2010-03-09","ADHI"
299.106506347656,302.990997314453,299.106506347656,299.106506347656,447934,"2010-03-10","ADHI"
314.644500732422,322.413482666016,302.990997314453,314.644500732422,11672673,"2010-03-11","ADHI"
322.413482666016,326.298004150391,314.644500732422,322.413482666016,7846569,"2010-03-12","ADHI"
314.644500732422,322.413482666016,314.644500732422,314.644500732422,3847342,"2010-03-15","ADHI"
326.298004150391,326.298004150391,314.644500732422,326.298004150391,7497104,"2010-03-17","ADHI"
334.066986083984,341.835998535156,318.528991699219,334.066986083984,32410220,"2010-03-18","ADHI"
330.182495117188,337.951477050781,322.413482666016,330.182495117188,18762389,"2010-03-19","ADHI"
314.644500732422,330.182495117188,314.644500732422,314.644500732422,2022139,"2010-03-22","ADHI"
322.413482666016,330.182495117188,314.644500732422,322.413482666016,3963830,"2010-03-23","ADHI"
314.644500732422,322.413482666016,314.644500732422,314.644500732422,2188827,"2010-03-24","ADHI"
318.528991699219,322.413482666016,314.644500732422,318.528991699219,3015188,"2010-03-25","ADHI"
322.413482666016,326.298004150391,318.528991699219,322.413482666016,2435319,"2010-03-26","ADHI"
337.951477050781,349.60498046875,326.298004150391,337.951477050781,37245463,"2010-03-29","ADHI"
341.835998535156,349.60498046875,337.951477050781,341.835998535156,18253314,"2010-03-30","ADHI"
341.835998535156,345.720489501953,337.951477050781,341.835998535156,9254086,"2010-03-31","ADHI"
349.60498046875,361.258483886719,337.951477050781,349.60498046875,21569056,"2010-04-01","ADHI"
372.911987304688,376.796478271484,349.60498046875,372.911987304688,45565710,"2010-04-05","ADHI"
372.911987304688,376.796478271484,369.027496337891,372.911987304688,19710387,"2010-04-06","ADHI"
427.294982910156,435.063995361328,369.027496337891,427.294982910156,142046598,"2010-04-07","ADHI"
435.063995361328,450.601989746094,411.756988525391,435.063995361328,74483847,"2010-04-08","ADHI"
435.063995361328,466.139984130859,427.294982910156,435.063995361328,48437380,"2010-04-09","ADHI"
419.526000976562,435.063995361328,419.526000976562,419.526000976562,22990089,"2010-04-12","ADHI"
450.601989746094,450.601989746094,419.526000976562,450.601989746094,42466856,"2010-04-13","ADHI"
473.908996582031,489.446990966797,450.601989746094,473.908996582031,103210840,"2010-04-14","ADHI"
450.601989746094,489.446990966797,450.601989746094,450.601989746094,38953534,"2010-04-15","ADHI"
450.601989746094,458.371002197266,435.063995361328,450.601989746094,22679238,"2010-04-16","ADHI"
450.601989746094,450.601989746094,427.294982910156,450.601989746094,20082379,"2010-04-19","ADHI"
473.908996582031,481.677978515625,450.601989746094,473.908996582031,33526838,"2010-04-20","ADHI"
473.908996582031,497.216003417969,466.139984130859,473.908996582031,46275583,"2010-04-21","ADHI"
466.139984130859,473.908996582031,458.371002197266,466.139984130859,17738448,"2010-04-22","ADHI"
458.371002197266,466.139984130859,442.832977294922,458.371002197266,16391427,"2010-04-23","ADHI"
458.371002197266,458.371002197266,442.832977294922,458.371002197266,11375338,"2010-04-26","ADHI"
466.139984130859,466.139984130859,442.832977294922,466.139984130859,27186253,"2010-04-27","ADHI"
466.139984130859,481.677978515625,442.832977294922,466.139984130859,45442786,"2010-04-28","ADHI"
458.371002197266,473.908996582031,458.371002197266,458.371002197266,10154460,"2010-04-29","ADHI"
458.371002197266,466.139984130859,442.832977294922,458.371002197266,13194105,"2010-04-30","ADHI"
450.601989746094,458.371002197266,442.832977294922,450.601989746094,2290513,"2010-05-03","ADHI"
435.063995361328,450.601989746094,427.294982910156,435.063995361328,10811558,"2010-05-04","ADHI"
403.987976074219,435.063995361328,396.218994140625,403.987976074219,21080577,"2010-05-05","ADHI"
388.449981689453,403.987976074219,372.911987304688,388.449981689453,29908611,"2010-05-06","ADHI"
365.143005371094,380.680999755859,349.60498046875,365.143005371094,17820826,"2010-05-07","ADHI"
369.027496337891,403.987976074219,365.143005371094,396.218994140625,22226799,"2010-05-10","ADHI"
380.680999755859,411.756988525391,380.680999755859,380.680999755859,12870382,"2010-05-11","ADHI"
388.449981689453,396.218994140625,376.796478271484,388.449981689453,5445359,"2010-05-12","ADHI"
388.449981689453,396.218994140625,384.565490722656,388.449981689453,2125112,"2010-05-14","ADHI"
380.680999755859,384.565490722656,372.911987304688,380.680999755859,5027030,"2010-05-17","ADHI"
384.565490722656,388.449981689453,380.680999755859,384.565490722656,5617196,"2010-05-18","ADHI"
361.258483886719,380.680999755859,361.258483886719,361.258483886719,4665980,"2010-05-19","ADHI"
357.373992919922,372.911987304688,341.835998535156,357.373992919922,8375595,"2010-05-20","ADHI"
341.835998535156,353.489501953125,330.182495117188,341.835998535156,4796627,"2010-05-21","ADHI"
341.835998535156,357.373992919922,337.951477050781,341.835998535156,3007465,"2010-05-24","ADHI"
326.298004150391,330.182495117188,318.528991699219,326.298004150391,7958553,"2010-05-25","ADHI"
361.258483886719,361.258483886719,322.413482666016,361.258483886719,9039130,"2010-05-26","ADHI"
361.258483886719,365.143005371094,345.720489501953,361.258483886719,9446518,"2010-05-27","ADHI"
380.680999755859,380.680999755859,357.373992919922,380.680999755859,9283691,"2010-05-31","ADHI"
361.258483886719,380.680999755859,361.258483886719,361.258483886719,2725576,"2010-06-01","ADHI"
365.143005371094,369.027496337891,357.373992919922,365.143005371094,3138756,"2010-06-02","ADHI"
369.027496337891,376.796478271484,369.027496337891,369.027496337891,3578967,"2010-06-03","ADHI"
380.680999755859,380.680999755859,369.027496337891,380.680999755859,9819153,"2010-06-04","ADHI"
369.027496337891,369.027496337891,353.489501953125,369.027496337891,3669069,"2010-06-07","ADHI"
376.796478271484,384.565490722656,369.027496337891,376.796478271484,9106706,"2010-06-08","ADHI"
376.796478271484,384.565490722656,369.027496337891,376.796478271484,5824430,"2010-06-09","ADHI"
411.756988525391,411.756988525391,380.680999755859,411.756988525391,22960484,"2010-06-10","ADHI"
419.526000976562,427.294982910156,403.987976074219,419.526000976562,19705239,"2010-06-11","ADHI"
435.063995361328,435.063995361328,419.526000976562,435.063995361328,13443815,"2010-06-14","ADHI"
427.294982910156,435.063995361328,419.526000976562,427.294982910156,3553224,"2010-06-15","ADHI"
427.294982910156,435.063995361328,419.526000976562,427.294982910156,2871025,"2010-06-16","ADHI"
442.832977294922,442.832977294922,427.294982910156,442.832977294922,7089715,"2010-06-17","ADHI"
442.832977294922,450.601989746094,435.063995361328,442.832977294922,11561977,"2010-06-18","ADHI"
450.601989746094,450.601989746094,435.063995361328,450.601989746094,9499935,"2010-06-21","ADHI"
442.832977294922,450.601989746094,435.063995361328,442.832977294922,4764448,"2010-06-22","ADHI"
473.908996582031,473.908996582031,435.063995361328,473.908996582031,34505085,"2010-06-23","ADHI"
473.908996582031,497.216003417969,466.139984130859,473.908996582031,46489896,"2010-06-24","ADHI"
473.908996582031,481.677978515625,466.139984130859,473.908996582031,18660059,"2010-06-25","ADHI"
481.677978515625,489.446990966797,473.908996582031,481.677978515625,24392457,"2010-06-28","ADHI"
466.139984130859,489.446990966797,450.601989746094,466.139984130859,18771399,"2010-06-29","ADHI"
481.677978515625,481.677978515625,450.601989746094,481.677978515625,25607543,"2010-06-30","ADHI"
458.371002197266,466.139984130859,450.601989746094,458.371002197266,19441369,"2010-07-01","ADHI"
458.371002197266,458.371002197266,442.832977294922,458.371002197266,4610632,"2010-07-02","ADHI"
450.601989746094,458.371002197266,442.832977294922,450.601989746094,2026000,"2010-07-05","ADHI"
458.371002197266,458.371002197266,435.063995361328,458.371002197266,15319217,"2010-07-06","ADHI"
458.371002197266,466.139984130859,450.601989746094,458.371002197266,24209680,"2010-07-07","ADHI"
458.371002197266,466.139984130859,450.601989746094,458.371002197266,4920839,"2010-07-08","ADHI"
458.371002197266,466.139984130859,442.832977294922,458.371002197266,8568026,"2010-07-09","ADHI"
458.371002197266,466.139984130859,442.832977294922,458.371002197266,3253314,"2010-07-12","ADHI"
450.601989746094,458.371002197266,442.832977294922,450.601989746094,1602522,"2010-07-13","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,7621315,"2010-07-14","ADHI"
466.139984130859,466.139984130859,442.832977294922,466.139984130859,42581414,"2010-07-15","ADHI"
458.371002197266,466.139984130859,450.601989746094,458.371002197266,11145578,"2010-07-16","ADHI"
458.371002197266,458.371002197266,435.063995361328,458.371002197266,7029862,"2010-07-19","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,4369931,"2010-07-20","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,1695842,"2010-07-21","ADHI"
442.832977294922,458.371002197266,435.063995361328,442.832977294922,4834599,"2010-07-22","ADHI"
450.601989746094,458.371002197266,442.832977294922,450.601989746094,10995623,"2010-07-23","ADHI"
442.832977294922,458.371002197266,435.063995361328,442.832977294922,17942464,"2010-07-26","ADHI"
442.832977294922,450.601989746094,435.063995361328,442.832977294922,8700605,"2010-07-27","ADHI"
481.677978515625,481.677978515625,450.601989746094,481.677978515625,86928177,"2010-07-28","ADHI"
512.753967285156,520.523010253906,481.677978515625,512.753967285156,82360665,"2010-07-29","ADHI"
504.984985351562,512.753967285156,481.677978515625,504.984985351562,46336080,"2010-07-30","ADHI"
489.446990966797,512.753967285156,489.446990966797,489.446990966797,14676277,"2010-08-02","ADHI"
489.446990966797,504.984985351562,481.677978515625,489.446990966797,28157421,"2010-08-03","ADHI"
497.216003417969,497.216003417969,481.677978515625,497.216003417969,13956751,"2010-08-04","ADHI"
512.753967285156,512.753967285156,497.216003417969,512.753967285156,17964989,"2010-08-05","ADHI"
512.753967285156,520.523010253906,497.216003417969,512.753967285156,9017891,"2010-08-06","ADHI"
528.2919921875,528.2919921875,512.753967285156,528.2919921875,36041962,"2010-08-09","ADHI"
520.523010253906,536.060974121094,512.753967285156,520.523010253906,9563007,"2010-08-10","ADHI"
512.753967285156,520.523010253906,504.984985351562,512.753967285156,11495044,"2010-08-11","ADHI"
512.753967285156,512.753967285156,489.446990966797,512.753967285156,18868580,"2010-08-12","ADHI"
497.216003417969,512.753967285156,497.216003417969,497.216003417969,4709743,"2010-08-13","ADHI"
489.446990966797,504.984985351562,489.446990966797,489.446990966797,5377140,"2010-08-16","ADHI"
504.984985351562,512.753967285156,489.446990966797,504.984985351562,7444330,"2010-08-18","ADHI"
497.216003417969,512.753967285156,489.446990966797,497.216003417969,7503539,"2010-08-19","ADHI"
497.216003417969,504.984985351562,489.446990966797,497.216003417969,2815034,"2010-08-20","ADHI"
504.984985351562,504.984985351562,489.446990966797,504.984985351562,3854421,"2010-08-23","ADHI"
489.446990966797,504.984985351562,481.677978515625,489.446990966797,10092032,"2010-08-24","ADHI"
504.984985351562,504.984985351562,442.832977294922,504.984985351562,13858283,"2010-08-25","ADHI"
512.753967285156,528.2919921875,504.984985351562,512.753967285156,20595958,"2010-08-26","ADHI"
504.984985351562,520.523010253906,504.984985351562,504.984985351562,10441498,"2010-08-27","ADHI"
512.753967285156,512.753967285156,497.216003417969,512.753967285156,3383318,"2010-08-30","ADHI"
512.753967285156,512.753967285156,489.446990966797,512.753967285156,5814776,"2010-08-31","ADHI"
567.136962890625,567.136962890625,497.216003417969,567.136962890625,100775520,"2010-09-01","ADHI"
567.136962890625,582.674987792969,559.367980957031,567.136962890625,46457073,"2010-09-02","ADHI"
559.367980957031,567.136962890625,551.598999023438,559.367980957031,8324752,"2010-09-03","ADHI"
582.674987792969,590.443969726562,551.598999023438,582.674987792969,21543313,"2010-09-06","ADHI"
605.981994628906,605.981994628906,582.674987792969,605.981994628906,21717724,"2010-09-07","ADHI"
613.7509765625,706.97900390625,605.981994628906,706.97900390625,23004248,"2010-09-15","ADHI"
722.516967773438,730.286010742188,675.903015136719,722.516967773438,38624019,"2010-09-16","ADHI"
769.130981445312,792.43798828125,706.97900390625,769.130981445312,37623890,"2010-09-17","ADHI"
722.516967773438,776.899963378906,714.747985839844,722.516967773438,23232076,"2010-09-20","ADHI"
730.286010742188,753.592956542969,722.516967773438,730.286010742188,16716437,"2010-09-21","ADHI"
722.516967773438,753.592956542969,714.747985839844,722.516967773438,13730853,"2010-09-22","ADHI"
714.747985839844,730.286010742188,706.97900390625,714.747985839844,5952503,"2010-09-23","ADHI"
745.823974609375,745.823974609375,706.97900390625,745.823974609375,13808727,"2010-09-24","ADHI"
745.823974609375,761.361999511719,738.054992675781,745.823974609375,6013000,"2010-09-27","ADHI"
753.592956542969,776.899963378906,738.054992675781,753.592956542969,23048655,"2010-09-28","ADHI"
769.130981445312,769.130981445312,745.823974609375,769.130981445312,7327841,"2010-09-29","ADHI"
745.823974609375,769.130981445312,730.286010742188,745.823974609375,1665594,"2010-09-30","ADHI"
745.823974609375,753.592956542969,745.823974609375,745.823974609375,1752477,"2010-10-01","ADHI"
769.130981445312,784.669006347656,745.823974609375,769.130981445312,28552581,"2010-10-04","ADHI"
815.744995117188,831.282958984375,761.361999511719,815.744995117188,44180719,"2010-10-05","ADHI"
839.052001953125,846.820983886719,807.975952148438,839.052001953125,13264899,"2010-10-06","ADHI"
815.744995117188,831.282958984375,769.130981445312,815.744995117188,8206333,"2010-10-07","ADHI"
815.744995117188,815.744995117188,792.43798828125,815.744995117188,1472519,"2010-10-08","ADHI"
807.975952148438,815.744995117188,792.43798828125,807.975952148438,1146222,"2010-10-11","ADHI"
807.975952148438,815.744995117188,792.43798828125,807.975952148438,1885056,"2010-10-12","ADHI"
800.206970214844,815.744995117188,792.43798828125,800.206970214844,11214442,"2010-10-13","ADHI"
784.669006347656,800.206970214844,776.899963378906,784.669006347656,5774231,"2010-10-14","ADHI"
784.669006347656,792.43798828125,769.130981445312,784.669006347656,9256017,"2010-10-15","ADHI"
769.130981445312,784.669006347656,761.361999511719,769.130981445312,4758656,"2010-10-18","ADHI"
776.899963378906,807.975952148438,769.130981445312,776.899963378906,55951861,"2010-10-19","ADHI"
769.130981445312,776.899963378906,761.361999511719,769.130981445312,6849659,"2010-10-20","ADHI"
776.899963378906,784.669006347656,769.130981445312,776.899963378906,4297850,"2010-10-21","ADHI"
776.899963378906,784.669006347656,769.130981445312,776.899963378906,4900244,"2010-10-22","ADHI"
784.669006347656,784.669006347656,769.130981445312,784.669006347656,2744883,"2010-10-25","ADHI"
769.130981445312,784.669006347656,769.130981445312,769.130981445312,2250611,"2010-10-26","ADHI"
769.130981445312,776.899963378906,738.054992675781,769.130981445312,4669198,"2010-10-27","ADHI"
776.899963378906,776.899963378906,753.592956542969,776.899963378906,3165787,"2010-10-28","ADHI"
776.899963378906,776.899963378906,769.130981445312,776.899963378906,4444587,"2010-10-29","ADHI"
769.130981445312,776.899963378906,761.361999511719,769.130981445312,3011327,"2010-11-01","ADHI"
769.130981445312,769.130981445312,761.361999511719,769.130981445312,2081992,"2010-11-02","ADHI"
761.361999511719,776.899963378906,745.823974609375,761.361999511719,2239670,"2010-11-03","ADHI"
761.361999511719,761.361999511719,738.054992675781,761.361999511719,1616681,"2010-11-04","ADHI"
761.361999511719,776.899963378906,753.592956542969,761.361999511719,2461063,"2010-11-05","ADHI"
753.592956542969,761.361999511719,745.823974609375,753.592956542969,1982880,"2010-11-08","ADHI"
753.592956542969,769.130981445312,745.823974609375,753.592956542969,1895353,"2010-11-09","ADHI"
738.054992675781,753.592956542969,730.286010742188,738.054992675781,5183421,"2010-11-10","ADHI"
730.286010742188,738.054992675781,699.2099609375,730.286010742188,3904621,"2010-11-11","ADHI"
706.97900390625,722.516967773438,699.2099609375,706.97900390625,6178401,"2010-11-12","ADHI"
730.286010742188,730.286010742188,675.903015136719,730.286010742188,4533402,"2010-11-15","ADHI"
730.286010742188,745.823974609375,706.97900390625,730.286010742188,3309949,"2010-11-16","ADHI"
730.286010742188,730.286010742188,706.97900390625,730.286010742188,1211867,"2010-11-18","ADHI"
722.516967773438,730.286010742188,706.97900390625,722.516967773438,2095507,"2010-11-19","ADHI"
714.747985839844,722.516967773438,699.2099609375,714.747985839844,2851718,"2010-11-22","ADHI"
722.516967773438,722.516967773438,691.440979003906,722.516967773438,3692882,"2010-11-23","ADHI"
706.97900390625,714.747985839844,691.440979003906,706.97900390625,2789934,"2010-11-24","ADHI"
722.516967773438,722.516967773438,706.97900390625,722.516967773438,2886471,"2010-11-25","ADHI"
714.747985839844,722.516967773438,699.2099609375,714.747985839844,1113399,"2010-11-26","ADHI"
706.97900390625,706.97900390625,699.2099609375,706.97900390625,590809,"2010-11-29","ADHI"
691.440979003906,706.97900390625,683.671997070312,691.440979003906,5313425,"2010-11-30","ADHI"
706.97900390625,706.97900390625,683.671997070312,706.97900390625,23902690,"2010-12-01","ADHI"
699.2099609375,722.516967773438,691.440979003906,699.2099609375,3235937,"2010-12-02","ADHI"
652.596008300781,699.2099609375,637.057983398438,652.596008300781,16444201,"2010-12-03","ADHI"
637.057983398438,652.596008300781,598.213012695312,637.057983398438,20231690,"2010-12-06","ADHI"
637.057983398438,652.596008300781,621.519958496094,637.057983398438,12852362,"2010-12-08","ADHI"
691.440979003906,699.2099609375,629.289001464844,691.440979003906,33997297,"2010-12-09","ADHI"
683.671997070312,699.2099609375,668.133972167969,683.671997070312,11648217,"2010-12-10","ADHI"
668.133972167969,699.2099609375,660.364990234375,668.133972167969,6347663,"2010-12-13","ADHI"
761.361999511719,761.361999511719,660.364990234375,761.361999511719,107013774,"2010-12-14","ADHI"
714.747985839844,784.669006347656,706.97900390625,714.747985839844,245012233,"2010-12-15","ADHI"
699.2099609375,730.286010742188,691.440979003906,699.2099609375,11332861,"2010-12-16","ADHI"
706.97900390625,714.747985839844,691.440979003906,706.97900390625,5186639,"2010-12-17","ADHI"
675.903015136719,714.747985839844,660.364990234375,675.903015136719,12313039,"2010-12-20","ADHI"
691.440979003906,699.2099609375,668.133972167969,691.440979003906,8952246,"2010-12-21","ADHI"
668.133972167969,706.97900390625,668.133972167969,668.133972167969,6549105,"2010-12-22","ADHI"
668.133972167969,675.903015136719,652.596008300781,668.133972167969,8884670,"2010-12-23","ADHI"
683.671997070312,691.440979003906,660.364990234375,683.671997070312,5455657,"2010-12-27","ADHI"
683.671997070312,699.2099609375,683.671997070312,683.671997070312,2840777,"2010-12-28","ADHI"
706.97900390625,706.97900390625,691.440979003906,706.97900390625,4808855,"2010-12-29","ADHI"
706.97900390625,714.747985839844,691.440979003906,706.97900390625,3558373,"2010-12-30","ADHI"
714.747985839844,722.516967773438,699.2099609375,714.747985839844,1977088,"2011-01-03","ADHI"
699.2099609375,722.516967773438,691.440979003906,699.2099609375,6630197,"2011-01-04","ADHI"
683.671997070312,699.2099609375,675.903015136719,683.671997070312,4129875,"2011-01-05","ADHI"
675.903015136719,683.671997070312,668.133972167969,675.903015136719,8673574,"2011-01-06","ADHI"
660.364990234375,683.671997070312,660.364990234375,660.364990234375,6743467,"2011-01-07","ADHI"
644.826965332031,660.364990234375,629.289001464844,644.826965332031,8676148,"2011-01-10","ADHI"
621.519958496094,668.133972167969,613.7509765625,621.519958496094,9283691,"2011-01-11","ADHI"
652.596008300781,652.596008300781,613.7509765625,652.596008300781,8607285,"2011-01-12","ADHI"
699.2099609375,714.747985839844,652.596008300781,699.2099609375,23253314,"2011-01-13","ADHI"
699.2099609375,699.2099609375,683.671997070312,699.2099609375,4209679,"2011-01-14","ADHI"
699.2099609375,699.2099609375,683.671997070312,699.2099609375,1890204,"2011-01-17","ADHI"
683.671997070312,691.440979003906,675.903015136719,683.671997070312,1368258,"2011-01-18","ADHI"
675.903015136719,699.2099609375,668.133972167969,675.903015136719,6399794,"2011-01-19","ADHI"
652.596008300781,660.364990234375,637.057983398438,652.596008300781,6644355,"2011-01-20","ADHI"
629.289001464844,637.057983398438,605.981994628906,629.289001464844,19201313,"2011-01-21","ADHI"
629.289001464844,629.289001464844,590.443969726562,629.289001464844,3285493,"2011-01-24","ADHI"
637.057983398438,668.133972167969,621.519958496094,637.057983398438,5762646,"2011-01-25","ADHI"
629.289001464844,637.057983398438,621.519958496094,629.289001464844,3441240,"2011-01-26","ADHI"
629.289001464844,644.826965332031,621.519958496094,629.289001464844,7183035,"2011-01-27","ADHI"
629.289001464844,629.289001464844,621.519958496094,629.289001464844,3681941,"2011-01-28","ADHI"
613.7509765625,613.7509765625,598.213012695312,613.7509765625,4207105,"2011-01-31","ADHI"
613.7509765625,621.519958496094,598.213012695312,613.7509765625,2156004,"2011-02-01","ADHI"
605.981994628906,621.519958496094,598.213012695312,605.981994628906,3588621,"2011-02-02","ADHI"
613.7509765625,613.7509765625,598.213012695312,613.7509765625,2383833,"2011-02-04","ADHI"
605.981994628906,621.519958496094,605.981994628906,605.981994628906,1146222,"2011-02-07","ADHI"
613.7509765625,613.7509765625,598.213012695312,613.7509765625,810271,"2011-02-08","ADHI"
605.981994628906,613.7509765625,598.213012695312,605.981994628906,848886,"2011-02-09","ADHI"
605.981994628906,605.981994628906,590.443969726562,605.981994628906,492984,"2011-02-10","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,5503925,"2011-02-11","ADHI"
598.213012695312,598.213012695312,590.443969726562,598.213012695312,1005277,"2011-02-14","ADHI"
598.213012695312,598.213012695312,582.674987792969,598.213012695312,180846,"2011-02-16","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,2626464,"2011-02-17","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,5752992,"2011-02-18","ADHI"
621.519958496094,621.519958496094,590.443969726562,621.519958496094,15622345,"2011-02-21","ADHI"
629.289001464844,629.289001464844,598.213012695312,629.289001464844,15845669,"2011-02-22","ADHI"
660.364990234375,660.364990234375,621.519958496094,660.364990234375,28757884,"2011-02-23","ADHI"
637.057983398438,660.364990234375,629.289001464844,637.057983398438,1794310,"2011-02-24","ADHI"
652.596008300781,652.596008300781,629.289001464844,652.596008300781,2057536,"2011-02-25","ADHI"
644.826965332031,652.596008300781,637.057983398438,644.826965332031,648732,"2011-02-28","ADHI"
644.826965332031,652.596008300781,637.057983398438,644.826965332031,371347,"2011-03-01","ADHI"
621.519958496094,637.057983398438,613.7509765625,621.519958496094,2307890,"2011-03-02","ADHI"
613.7509765625,621.519958496094,598.213012695312,613.7509765625,3629167,"2011-03-03","ADHI"
613.7509765625,621.519958496094,605.981994628906,613.7509765625,4332604,"2011-03-04","ADHI"
613.7509765625,613.7509765625,598.213012695312,613.7509765625,1321276,"2011-03-07","ADHI"
613.7509765625,621.519958496094,605.981994628906,613.7509765625,3410992,"2011-03-08","ADHI"
621.519958496094,621.519958496094,605.981994628906,621.519958496094,2602008,"2011-03-09","ADHI"
613.7509765625,613.7509765625,605.981994628906,613.7509765625,2062685,"2011-03-10","ADHI"
613.7509765625,613.7509765625,598.213012695312,613.7509765625,1165529,"2011-03-11","ADHI"
621.519958496094,621.519958496094,605.981994628906,621.519958496094,2094864,"2011-03-14","ADHI"
613.7509765625,621.519958496094,590.443969726562,613.7509765625,2655425,"2011-03-15","ADHI"
613.7509765625,613.7509765625,598.213012695312,613.7509765625,898442,"2011-03-16","ADHI"
598.213012695312,605.981994628906,590.443969726562,598.213012695312,1255631,"2011-03-17","ADHI"
598.213012695312,605.981994628906,590.443969726562,598.213012695312,1061269,"2011-03-18","ADHI"
605.981994628906,605.981994628906,590.443969726562,605.981994628906,715664,"2011-03-21","ADHI"
605.981994628906,605.981994628906,598.213012695312,605.981994628906,308276,"2011-03-22","ADHI"
605.981994628906,605.981994628906,605.981994628906,605.981994628906,0,"2011-03-23","ADHI"
613.7509765625,621.519958496094,605.981994628906,613.7509765625,9138885,"2011-03-24","ADHI"
637.057983398438,637.057983398438,613.7509765625,637.057983398438,22466855,"2011-03-25","ADHI"
644.826965332031,644.826965332031,629.289001464844,644.826965332031,13191530,"2011-03-28","ADHI"
652.596008300781,660.364990234375,637.057983398438,652.596008300781,36567126,"2011-03-29","ADHI"
644.826965332031,652.596008300781,637.057983398438,644.826965332031,3394259,"2011-03-30","ADHI"
652.596008300781,652.596008300781,629.289001464844,652.596008300781,2660574,"2011-03-31","ADHI"
652.596008300781,652.596008300781,644.826965332031,652.596008300781,3924572,"2011-04-01","ADHI"
652.596008300781,652.596008300781,644.826965332031,652.596008300781,3063457,"2011-04-04","ADHI"
652.596008300781,660.364990234375,644.826965332031,652.596008300781,1578710,"2011-04-05","ADHI"
652.596008300781,660.364990234375,644.826965332031,652.596008300781,9523748,"2011-04-06","ADHI"
683.671997070312,683.671997070312,652.596008300781,683.671997070312,14263097,"2011-04-07","ADHI"
683.671997070312,699.2099609375,675.903015136719,683.671997070312,27877462,"2011-04-08","ADHI"
668.133972167969,683.671997070312,660.364990234375,668.133972167969,29413052,"2011-04-11","ADHI"
668.133972167969,675.903015136719,660.364990234375,668.133972167969,16851590,"2011-04-12","ADHI"
668.133972167969,675.903015136719,660.364990234375,668.133972167969,3013257,"2011-04-13","ADHI"
660.364990234375,668.133972167969,652.596008300781,660.364990234375,3447033,"2011-04-14","ADHI"
660.364990234375,660.364990234375,652.596008300781,660.364990234375,1682327,"2011-04-15","ADHI"
660.364990234375,660.364990234375,652.596008300781,660.364990234375,2332346,"2011-04-18","ADHI"
668.133972167969,675.903015136719,644.826965332031,668.133972167969,15308920,"2011-04-19","ADHI"
683.671997070312,683.671997070312,660.364990234375,683.671997070312,12366456,"2011-04-20","ADHI"
675.903015136719,699.2099609375,668.133972167969,675.903015136719,37641267,"2011-04-21","ADHI"
660.364990234375,675.903015136719,660.364990234375,660.364990234375,2345218,"2011-04-25","ADHI"
660.364990234375,668.133972167969,660.364990234375,660.364990234375,1156519,"2011-04-26","ADHI"
668.133972167969,683.671997070312,660.364990234375,668.133972167969,5706011,"2011-04-27","ADHI"
660.364990234375,675.903015136719,652.596008300781,660.364990234375,7422448,"2011-04-28","ADHI"
637.057983398438,668.133972167969,637.057983398438,637.057983398438,20103617,"2011-04-29","ADHI"
629.289001464844,644.826965332031,629.289001464844,629.289001464844,7330415,"2011-05-02","ADHI"
629.289001464844,637.057983398438,605.981994628906,629.289001464844,31003347,"2011-05-03","ADHI"
637.057983398438,637.057983398438,621.519958496094,637.057983398438,6109538,"2011-05-04","ADHI"
629.289001464844,637.057983398438,621.519958496094,629.289001464844,5814133,"2011-05-05","ADHI"
629.289001464844,629.289001464844,621.519958496094,629.289001464844,1830995,"2011-05-06","ADHI"
637.057983398438,637.057983398438,621.519958496094,637.057983398438,9366714,"2011-05-09","ADHI"
629.289001464844,637.057983398438,629.289001464844,629.289001464844,2060754,"2011-05-10","ADHI"
629.289001464844,637.057983398438,629.289001464844,629.289001464844,1911442,"2011-05-11","ADHI"
621.519958496094,629.289001464844,621.519958496094,621.519958496094,1246621,"2011-05-12","ADHI"
621.519958496094,629.289001464844,621.519958496094,621.519958496094,1769854,"2011-05-13","ADHI"
613.7509765625,629.289001464844,613.7509765625,613.7509765625,1513708,"2011-05-16","ADHI"
613.7509765625,621.519958496094,605.981994628906,613.7509765625,4929205,"2011-05-18","ADHI"
621.519958496094,621.519958496094,605.981994628906,621.519958496094,3158707,"2011-05-19","ADHI"
613.7509765625,621.519958496094,605.981994628906,613.7509765625,4732269,"2011-05-20","ADHI"
582.674987792969,613.7509765625,574.906005859375,582.674987792969,19398249,"2011-05-23","ADHI"
582.674987792969,598.213012695312,582.674987792969,582.674987792969,8387179,"2011-05-24","ADHI"
582.674987792969,590.443969726562,582.674987792969,582.674987792969,2092289,"2011-05-25","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,1701634,"2011-05-26","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,2339425,"2011-05-27","ADHI"
598.213012695312,598.213012695312,590.443969726562,598.213012695312,2405715,"2011-05-30","ADHI"
605.981994628906,605.981994628906,590.443969726562,605.981994628906,2914789,"2011-05-31","ADHI"
598.213012695312,605.981994628906,598.213012695312,598.213012695312,2225511,"2011-06-01","ADHI"
598.213012695312,605.981994628906,590.443969726562,598.213012695312,1731883,"2011-06-03","ADHI"
598.213012695312,613.7509765625,598.213012695312,598.213012695312,2132192,"2011-06-06","ADHI"
590.443969726562,605.981994628906,590.443969726562,590.443969726562,3075041,"2011-06-07","ADHI"
598.213012695312,605.981994628906,590.443969726562,598.213012695312,1509846,"2011-06-08","ADHI"
590.443969726562,598.213012695312,590.443969726562,590.443969726562,935770,"2011-06-09","ADHI"
582.674987792969,590.443969726562,574.906005859375,582.674987792969,3732784,"2011-06-10","ADHI"
582.674987792969,582.674987792969,574.906005859375,582.674987792969,2329772,"2011-06-13","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,4846183,"2011-06-14","ADHI"
598.213012695312,605.981994628906,590.443969726562,598.213012695312,3142618,"2011-06-15","ADHI"
598.213012695312,598.213012695312,574.906005859375,598.213012695312,3450894,"2011-06-16","ADHI"
582.674987792969,598.213012695312,582.674987792969,582.674987792969,10212382,"2011-06-17","ADHI"
582.674987792969,590.443969726562,582.674987792969,582.674987792969,3346634,"2011-06-20","ADHI"
605.981994628906,605.981994628906,590.443969726562,605.981994628906,2893551,"2011-06-21","ADHI"
605.981994628906,605.981994628906,598.213012695312,605.981994628906,1407517,"2011-06-22","ADHI"
605.981994628906,605.981994628906,590.443969726562,605.981994628906,1998970,"2011-06-23","ADHI"
621.519958496094,621.519958496094,598.213012695312,621.519958496094,4377654,"2011-06-24","ADHI"
605.981994628906,613.7509765625,605.981994628906,605.981994628906,1657227,"2011-06-27","ADHI"
613.7509765625,613.7509765625,598.213012695312,613.7509765625,2313682,"2011-06-28","ADHI"
621.519958496094,621.519958496094,605.981994628906,621.519958496094,2896125,"2011-06-30","ADHI"
637.057983398438,637.057983398438,621.519958496094,637.057983398438,5765220,"2011-07-01","ADHI"
637.057983398438,637.057983398438,637.057983398438,637.057983398438,0,"2011-07-04","ADHI"
598.213012695312,621.519958496094,582.674987792969,598.213012695312,11778864,"2011-07-05","ADHI"
590.443969726562,598.213012695312,582.674987792969,590.443969726562,2908997,"2011-07-06","ADHI"
590.443969726562,598.213012695312,574.906005859375,590.443969726562,7592354,"2011-07-07","ADHI"
590.443969726562,590.443969726562,574.906005859375,590.443969726562,3035783,"2011-07-08","ADHI"
582.674987792969,590.443969726562,574.906005859375,582.674987792969,4338396,"2011-07-11","ADHI"
582.674987792969,582.674987792969,567.136962890625,582.674987792969,2706268,"2011-07-12","ADHI"
582.674987792969,582.674987792969,567.136962890625,582.674987792969,4138241,"2011-07-13","ADHI"
574.906005859375,582.674987792969,567.136962890625,574.906005859375,9122795,"2011-07-14","ADHI"
574.906005859375,582.674987792969,567.136962890625,574.906005859375,4147251,"2011-07-15","ADHI"
582.674987792969,598.213012695312,574.906005859375,582.674987792969,16271077,"2011-07-18","ADHI"
582.674987792969,582.674987792969,567.136962890625,582.674987792969,9886085,"2011-07-19","ADHI"
582.674987792969,590.443969726562,574.906005859375,582.674987792969,7354228,"2011-07-20","ADHI"
582.674987792969,582.674987792969,574.906005859375,582.674987792969,1484747,"2011-07-21","ADHI"
582.674987792969,582.674987792969,574.906005859375,582.674987792969,1879263,"2011-07-22","ADHI"
574.906005859375,582.674987792969,559.367980957031,574.906005859375,9016604,"2011-07-25","ADHI"
574.906005859375,574.906005859375,567.136962890625,574.906005859375,2170163,"2011-07-26","ADHI"
567.136962890625,574.906005859375,559.367980957031,567.136962890625,6892779,"2011-07-27","ADHI"
559.367980957031,567.136962890625,543.830017089844,559.367980957031,10978247,"2011-07-28","ADHI"
551.598999023438,559.367980957031,543.830017089844,551.598999023438,3472776,"2011-07-29","ADHI"
543.830017089844,559.367980957031,536.060974121094,543.830017089844,5050199,"2011-08-01","ADHI"
528.2919921875,543.830017089844,520.523010253906,528.2919921875,7903848,"2011-08-02","ADHI"
512.753967285156,528.2919921875,504.984985351562,512.753967285156,8057021,"2011-08-03","ADHI"
504.984985351562,520.523010253906,504.984985351562,504.984985351562,6454498,"2011-08-04","ADHI"
458.371002197266,489.446990966797,442.832977294922,458.371002197266,13223709,"2011-08-05","ADHI"
442.832977294922,450.601989746094,419.526000976562,442.832977294922,13851847,"2011-08-08","ADHI"
403.987976074219,435.063995361328,396.218994140625,403.987976074219,17285365,"2011-08-09","ADHI"
427.294982910156,435.063995361328,419.526000976562,427.294982910156,13227571,"2011-08-10","ADHI"
435.063995361328,435.063995361328,403.987976074219,435.063995361328,9231561,"2011-08-11","ADHI"
458.371002197266,466.139984130859,435.063995361328,458.371002197266,11065774,"2011-08-12","ADHI"
489.446990966797,489.446990966797,458.371002197266,489.446990966797,9835242,"2011-08-15","ADHI"
481.677978515625,497.216003417969,473.908996582031,481.677978515625,6319989,"2011-08-16","ADHI"
481.677978515625,489.446990966797,473.908996582031,481.677978515625,2155361,"2011-08-18","ADHI"
450.601989746094,473.908996582031,442.832977294922,450.601989746094,4185223,"2011-08-19","ADHI"
450.601989746094,450.601989746094,435.063995361328,450.601989746094,4192946,"2011-08-22","ADHI"
450.601989746094,450.601989746094,435.063995361328,450.601989746094,4122152,"2011-08-23","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,2742952,"2011-08-24","ADHI"
458.371002197266,458.371002197266,442.832977294922,458.371002197266,3309306,"2011-08-25","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,859183,"2011-08-26","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,981464,"2011-09-05","ADHI"
442.832977294922,450.601989746094,442.832977294922,442.832977294922,955077,"2011-09-06","ADHI"
458.371002197266,458.371002197266,442.832977294922,458.371002197266,6199639,"2011-09-07","ADHI"
466.139984130859,473.908996582031,450.601989746094,466.139984130859,5417042,"2011-09-08","ADHI"
458.371002197266,466.139984130859,450.601989746094,458.371002197266,1365684,"2011-09-09","ADHI"
442.832977294922,450.601989746094,435.063995361328,442.832977294922,2358089,"2011-09-12","ADHI"
435.063995361328,450.601989746094,435.063995361328,435.063995361328,6885056,"2011-09-13","ADHI"
427.294982910156,442.832977294922,419.526000976562,427.294982910156,5052773,"2011-09-14","ADHI"
458.371002197266,458.371002197266,427.294982910156,458.371002197266,13326683,"2011-09-15","ADHI"
458.371002197266,466.139984130859,442.832977294922,458.371002197266,7704981,"2011-09-16","ADHI"
450.601989746094,458.371002197266,435.063995361328,450.601989746094,2404427,"2011-09-19","ADHI"
450.601989746094,450.601989746094,435.063995361328,450.601989746094,1954563,"2011-09-20","ADHI"
442.832977294922,450.601989746094,435.063995361328,442.832977294922,863045,"2011-09-21","ADHI"
396.218994140625,435.063995361328,384.565490722656,396.218994140625,5892006,"2011-09-22","ADHI"
384.565490722656,396.218994140625,376.796478271484,384.565490722656,2499678,"2011-09-23","ADHI"
361.258483886719,384.565490722656,349.60498046875,361.258483886719,2578195,"2011-09-26","ADHI"
388.449981689453,388.449981689453,365.143005371094,388.449981689453,4239928,"2011-09-27","ADHI"
388.449981689453,396.218994140625,384.565490722656,388.449981689453,1240185,"2011-09-28","ADHI"
396.218994140625,396.218994140625,380.680999755859,396.218994140625,3088557,"2011-09-29","ADHI"
396.218994140625,403.987976074219,388.449981689453,396.218994140625,2208134,"2011-09-30","ADHI"
372.911987304688,380.680999755859,372.911987304688,372.911987304688,2375466,"2011-10-03","ADHI"
353.489501953125,372.911987304688,353.489501953125,353.489501953125,2766765,"2011-10-04","ADHI"
357.373992919922,361.258483886719,353.489501953125,357.373992919922,502638,"2011-10-05","ADHI"
380.680999755859,380.680999755859,365.143005371094,380.680999755859,1551036,"2011-10-06","ADHI"
369.027496337891,388.449981689453,369.027496337891,369.027496337891,1486034,"2011-10-07","ADHI"
376.796478271484,376.796478271484,369.027496337891,376.796478271484,522589,"2011-10-10","ADHI"
384.565490722656,388.449981689453,380.680999755859,384.565490722656,1504054,"2011-10-11","ADHI"
411.756988525391,411.756988525391,380.680999755859,411.756988525391,8677436,"2011-10-12","ADHI"
419.526000976562,427.294982910156,396.218994140625,419.526000976562,9436864,"2011-10-13","ADHI"
419.526000976562,419.526000976562,403.987976074219,419.526000976562,1500193,"2011-10-14","ADHI"
435.063995361328,450.601989746094,411.756988525391,435.063995361328,28396190,"2011-10-17","ADHI"
411.756988525391,419.526000976562,396.218994140625,411.756988525391,6579353,"2011-10-18","ADHI"
419.526000976562,419.526000976562,403.987976074219,419.526000976562,1668168,"2011-10-19","ADHI"
411.756988525391,411.756988525391,396.218994140625,411.756988525391,1721585,"2011-10-20","ADHI"
403.987976074219,411.756988525391,403.987976074219,403.987976074219,1135924,"2011-10-21","ADHI"
396.218994140625,419.526000976562,396.218994140625,396.218994140625,3328613,"2011-10-24","ADHI"
403.987976074219,403.987976074219,396.218994140625,403.987976074219,3739220,"2011-10-25","ADHI"
411.756988525391,419.526000976562,396.218994140625,411.756988525391,12740378,"2011-10-26","ADHI"
419.526000976562,427.294982910156,403.987976074219,419.526000976562,10227828,"2011-10-27","ADHI"
419.526000976562,427.294982910156,411.756988525391,419.526000976562,2035010,"2011-10-28","ADHI"
411.756988525391,419.526000976562,396.218994140625,411.756988525391,3077616,"2011-10-31","ADHI"
396.218994140625,403.987976074219,384.565490722656,396.218994140625,2421804,"2011-11-01","ADHI"
396.218994140625,396.218994140625,384.565490722656,396.218994140625,7013129,"2011-11-02","ADHI"
380.680999755859,388.449981689453,380.680999755859,380.680999755859,2554382,"2011-11-03","ADHI"
384.565490722656,396.218994140625,384.565490722656,384.565490722656,8170935,"2011-11-04","ADHI"
376.796478271484,384.565490722656,376.796478271484,376.796478271484,963444,"2011-11-07","ADHI"
384.565490722656,388.449981689453,376.796478271484,384.565490722656,3968979,"2011-11-08","ADHI"
388.449981689453,396.218994140625,384.565490722656,388.449981689453,36419102,"2011-11-09","ADHI"
380.680999755859,384.565490722656,372.911987304688,380.680999755859,9436864,"2011-11-10","ADHI"
384.565490722656,388.449981689453,376.796478271484,384.565490722656,42672159,"2011-11-11","ADHI"
384.565490722656,388.449981689453,376.796478271484,384.565490722656,5796756,"2011-11-14","ADHI"
384.565490722656,384.565490722656,376.796478271484,384.565490722656,2616166,"2011-11-15","ADHI"
380.680999755859,384.565490722656,376.796478271484,380.680999755859,1360535,"2011-11-16","ADHI"
372.911987304688,380.680999755859,369.027496337891,372.911987304688,5514866,"2011-11-17","ADHI"
372.911987304688,372.911987304688,365.143005371094,372.911987304688,3766250,"2011-11-18","ADHI"
369.027496337891,372.911987304688,361.258483886719,369.027496337891,4404041,"2011-11-21","ADHI"
361.258483886719,369.027496337891,357.373992919922,361.258483886719,3406487,"2011-11-22","ADHI"
357.373992919922,369.027496337891,353.489501953125,357.373992919922,3899472,"2011-11-23","ADHI"
361.258483886719,361.258483886719,353.489501953125,361.258483886719,1666237,"2011-11-24","ADHI"
357.373992919922,361.258483886719,353.489501953125,357.373992919922,1211224,"2011-11-25","ADHI"
357.373992919922,361.258483886719,349.60498046875,357.373992919922,14117003,"2011-11-28","ADHI"
349.60498046875,357.373992919922,345.720489501953,349.60498046875,8826747,"2011-11-29","ADHI"
357.373992919922,357.373992919922,345.720489501953,357.373992919922,2681168,"2011-11-30","ADHI"
357.373992919922,357.373992919922,357.373992919922,357.373992919922,0,"2011-12-01","ADHI"
353.489501953125,353.489501953125,349.60498046875,353.489501953125,912601,"2011-12-02","ADHI"
349.60498046875,353.489501953125,345.720489501953,349.60498046875,1884412,"2011-12-05","ADHI"
349.60498046875,349.60498046875,341.835998535156,349.60498046875,2067190,"2011-12-06","ADHI"
353.489501953125,353.489501953125,345.720489501953,353.489501953125,3283562,"2011-12-07","ADHI"
349.60498046875,349.60498046875,345.720489501953,349.60498046875,582443,"2011-12-08","ADHI"
345.720489501953,345.720489501953,337.951477050781,345.720489501953,3228214,"2011-12-09","ADHI"
427.294982910156,427.294982910156,341.835998535156,427.294982910156,166596734,"2011-12-12","ADHI"
458.371002197266,497.216003417969,419.526000976562,458.371002197266,133064103,"2011-12-13","ADHI"
419.526000976562,458.371002197266,419.526000976562,419.526000976562,35510362,"2011-12-14","ADHI"
442.832977294922,442.832977294922,411.756988525391,442.832977294922,34069379,"2011-12-15","ADHI"
450.601989746094,458.371002197266,442.832977294922,450.601989746094,17741022,"2011-12-16","ADHI"
450.601989746094,450.601989746094,450.601989746094,450.601989746094,0,"2011-12-19","ADHI"
450.601989746094,450.601989746094,435.063995361328,450.601989746094,5305702,"2011-12-20","ADHI"
450.601989746094,458.371002197266,442.832977294922,450.601989746094,5819281,"2011-12-21","ADHI"
458.371002197266,473.908996582031,442.832977294922,458.371002197266,22932810,"2011-12-22","ADHI"
458.371002197266,458.371002197266,450.601989746094,458.371002197266,2716565,"2011-12-23","ADHI"
450.601989746094,458.371002197266,411.756988525391,450.601989746094,1308405,"2011-12-27","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,908739,"2011-12-28","ADHI"
450.601989746094,450.601989746094,435.063995361328,450.601989746094,1259492,"2011-12-29","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,2643840,"2011-12-30","ADHI"
450.601989746094,450.601989746094,442.832977294922,450.601989746094,325653,"2012-01-02","ADHI"
458.371002197266,458.371002197266,442.832977294922,458.371002197266,10604325,"2012-01-03","ADHI"
466.139984130859,473.908996582031,458.371002197266,466.139984130859,11032951,"2012-01-04","ADHI"
458.371002197266,466.139984130859,450.601989746094,458.371002197266,8064744,"2012-01-05","ADHI"
458.371002197266,458.371002197266,450.601989746094,458.371002197266,2247393,"2012-01-06","ADHI"
450.601989746094,458.371002197266,450.601989746094,450.601989746094,733685,"2012-01-09","ADHI"
466.139984130859,466.139984130859,450.601989746094,466.139984130859,8068606,"2012-01-10","ADHI"
466.139984130859,466.139984130859,458.371002197266,466.139984130859,2600720,"2012-01-11","ADHI"
466.139984130859,466.139984130859,458.371002197266,466.139984130859,3130390,"2012-01-12","ADHI"
489.446990966797,489.446990966797,450.601989746094,489.446990966797,3,"2012-01-13","ADHI"
504.984985351562,504.984985351562,481.677978515625,504.984985351562,27486163,"2012-01-16","ADHI"
520.523010253906,520.523010253906,497.216003417969,520.523010253906,21452568,"2012-01-17","ADHI"
512.753967285156,528.2919921875,504.984985351562,512.753967285156,10026387,"2012-01-18","ADHI"
512.753967285156,520.523010253906,504.984985351562,512.753967285156,12930235,"2012-01-19","ADHI"
520.523010253906,520.523010253906,497.216003417969,520.523010253906,4624790,"2012-01-20","ADHI"
520.523010253906,528.2919921875,512.753967285156,520.523010253906,18537135,"2012-01-24","ADHI"
536.060974121094,543.830017089844,520.523010253906,536.060974121094,30324366,"2012-01-25","ADHI"
559.367980957031,559.367980957031,536.060974121094,559.367980957031,29411121,"2012-01-26","ADHI"
551.598999023438,559.367980957031,536.060974121094,551.598999023438,15982108,"2012-01-27","ADHI"
528.2919921875,543.830017089844,528.2919921875,528.2919921875,5649375,"2012-01-30","ADHI"
536.060974121094,536.060974121094,520.523010253906,536.060974121094,7008624,"2012-01-31","ADHI"
536.060974121094,551.598999023438,528.2919921875,536.060974121094,8998584,"2012-02-01","ADHI"
551.598999023438,551.598999023438,543.830017089844,551.598999023438,8071824,"2012-02-02","ADHI"
559.367980957031,559.367980957031,543.830017089844,559.367980957031,18610503,"2012-02-03","ADHI"
551.598999023438,559.367980957031,543.830017089844,551.598999023438,8035139,"2012-02-06","ADHI"
536.060974121094,551.598999023438,528.2919921875,536.060974121094,3593126,"2012-02-07","ADHI"
551.598999023438,551.598999023438,528.2919921875,551.598999023438,4584888,"2012-02-08","ADHI"
551.598999023438,551.598999023438,536.060974121094,551.598999023438,3080190,"2012-02-09","ADHI"
543.830017089844,551.598999023438,536.060974121094,543.830017089844,2091002,"2012-02-10","ADHI"
551.598999023438,551.598999023438,536.060974121094,551.598999023438,7883254,"2012-02-13","ADHI"
551.598999023438,551.598999023438,536.060974121094,551.598999023438,4407259,"2012-02-14","ADHI"
574.906005859375,574.906005859375,543.830017089844,574.906005859375,22840134,"2012-02-15","ADHI"
567.136962890625,574.906005859375,559.367980957031,567.136962890625,7371605,"2012-02-16","ADHI"
574.906005859375,582.674987792969,567.136962890625,574.906005859375,14723903,"2012-02-17","ADHI"
574.906005859375,582.674987792969,559.367980957031,574.906005859375,5010941,"2012-02-20","ADHI"
582.674987792969,582.674987792969,567.136962890625,582.674987792969,14752864,"2012-02-21","ADHI"
567.136962890625,574.906005859375,559.367980957031,567.136962890625,2173381,"2012-02-22","ADHI"
567.136962890625,574.906005859375,559.367980957031,567.136962890625,3253314,"2012-02-23","ADHI"
551.598999023438,559.367980957031,536.060974121094,551.598999023438,9802420,"2012-02-24","ADHI"
543.830017089844,551.598999023438,536.060974121094,543.830017089844,989831,"2012-02-27","ADHI"
543.830017089844,551.598999023438,543.830017089844,543.830017089844,1569056,"2012-02-28","ADHI"
551.598999023438,559.367980957031,543.830017089844,551.598999023438,1170678,"2012-02-29","ADHI"
551.598999023438,551.598999023438,543.830017089844,551.598999023438,1236967,"2012-03-01","ADHI"
559.367980957031,567.136962890625,551.598999023438,559.367980957031,8087270,"2012-03-02","ADHI"
567.136962890625,567.136962890625,543.830017089844,567.136962890625,7085210,"2012-03-05","ADHI"
559.367980957031,567.136962890625,551.598999023438,559.367980957031,2024713,"2012-03-06","ADHI"
559.367980957031,567.136962890625,543.830017089844,559.367980957031,7504827,"2012-03-07","ADHI"
567.136962890625,567.136962890625,559.367980957031,567.136962890625,5536748,"2012-03-08","ADHI"
559.367980957031,567.136962890625,559.367980957031,559.367980957031,3,"2012-03-09","ADHI"
559.367980957031,559.367980957031,551.598999023438,559.367980957031,1847728,"2012-03-12","ADHI"
559.367980957031,559.367980957031,551.598999023438,559.367980957031,7063328,"2012-03-13","ADHI"
559.367980957031,567.136962890625,551.598999023438,559.367980957031,5692495,"2012-03-14","ADHI"
559.367980957031,559.367980957031,551.598999023438,559.367980957031,1534303,"2012-03-15","ADHI"
582.674987792969,582.674987792969,543.830017089844,582.674987792969,13041575,"2012-03-16","ADHI"
574.906005859375,582.674987792969,567.136962890625,574.906005859375,4304929,"2012-03-19","ADHI"
567.136962890625,574.906005859375,559.367980957031,567.136962890625,1018792,"2012-03-20","ADHI"
574.906005859375,574.906005859375,559.367980957031,574.906005859375,592096,"2012-03-21","ADHI"
567.136962890625,574.906005859375,559.367980957031,567.136962890625,453726,"2012-03-22","ADHI"
551.598999023438,567.136962890625,543.830017089844,551.598999023438,3376882,"2012-03-26","ADHI"
574.906005859375,574.906005859375,543.830017089844,574.906005859375,3667138,"2012-03-27","ADHI"
567.136962890625,574.906005859375,559.367980957031,567.136962890625,1595443,"2012-03-28","ADHI"
590.443969726562,598.213012695312,551.598999023438,590.443969726562,32466212,"2012-03-29","ADHI"
621.519958496094,621.519958496094,590.443969726562,621.519958496094,21819410,"2012-03-30","ADHI"
613.7509765625,621.519958496094,605.981994628906,613.7509765625,6781439,"2012-04-02","ADHI"
613.7509765625,613.7509765625,613.7509765625,613.7509765625,0,"2012-04-03","ADHI"
598.213012695312,613.7509765625,590.443969726562,598.213012695312,5099111,"2012-04-04","ADHI"
629.289001464844,644.826965332031,582.674987792969,629.289001464844,17578195,"2012-04-05","ADHI"
629.289001464844,629.289001464844,613.7509765625,629.289001464844,5935126,"2012-04-09","ADHI"
629.289001464844,637.057983398438,621.519958496094,629.289001464844,13242373,"2012-04-10","ADHI"
637.057983398438,637.057983398438,613.7509765625,637.057983398438,17612949,"2012-04-11","ADHI"
652.596008300781,652.596008300781,637.057983398438,652.596008300781,32405072,"2012-04-12","ADHI"
675.903015136719,683.671997070312,652.596008300781,675.903015136719,41659802,"2012-04-13","ADHI"
683.671997070312,691.440979003906,668.133972167969,683.671997070312,7749388,"2012-04-16","ADHI"
761.361999511719,784.669006347656,675.903015136719,761.361999511719,88279703,"2012-04-17","ADHI"
769.130981445312,784.669006347656,753.592956542969,769.130981445312,28154846,"2012-04-18","ADHI"
761.361999511719,769.130981445312,745.823974609375,761.361999511719,12479727,"2012-04-19","ADHI"
792.43798828125,792.43798828125,745.823974609375,792.43798828125,17464281,"2012-04-20","ADHI"
761.361999511719,807.975952148438,753.592956542969,761.361999511719,8200540,"2012-04-23","ADHI"
745.823974609375,769.130981445312,738.054992675781,745.823974609375,16757626,"2012-04-24","ADHI"
769.130981445312,769.130981445312,738.054992675781,769.130981445312,14128588,"2012-04-25","ADHI"
769.130981445312,776.899963378906,753.592956542969,769.130981445312,8739863,"2012-04-26","ADHI"
769.130981445312,776.899963378906,761.361999511719,769.130981445312,10586304,"2012-04-27","ADHI"
769.130981445312,784.669006347656,761.361999511719,769.130981445312,21147509,"2012-04-30","ADHI"
769.130981445312,769.130981445312,745.823974609375,769.130981445312,6210580,"2012-05-01","ADHI"
769.130981445312,769.130981445312,745.823974609375,769.130981445312,3,"2012-05-02","ADHI"
800.206970214844,807.975952148438,769.130981445312,800.206970214844,55241988,"2012-05-03","ADHI"
823.513977050781,823.513977050781,784.669006347656,823.513977050781,29507015,"2012-05-04","ADHI"
815.744995117188,815.744995117188,784.669006347656,815.744995117188,15935127,"2012-05-07","ADHI"
823.513977050781,831.282958984375,800.206970214844,823.513977050781,18252671,"2012-05-08","ADHI"
846.820983886719,846.820983886719,807.975952148438,846.820983886719,23109152,"2012-05-09","ADHI"
854.589965820312,854.589965820312,831.282958984375,854.589965820312,10466598,"2012-05-10","ADHI"
877.89697265625,885.665954589844,839.052001953125,877.89697265625,13738576,"2012-05-11","ADHI"
846.820983886719,870.127990722656,800.206970214844,846.820983886719,10406101,"2012-05-14","ADHI"
846.820983886719,854.589965820312,823.513977050781,846.820983886719,6972583,"2012-05-15","ADHI"
807.975952148438,831.282958984375,792.43798828125,807.975952148438,6736388,"2012-05-16","ADHI"
823.513977050781,823.513977050781,784.669006347656,823.513977050781,7179817,"2012-05-21","ADHI"
823.513977050781,839.052001953125,815.744995117188,823.513977050781,2771270,"2012-05-22","ADHI"
815.744995117188,823.513977050781,807.975952148438,815.744995117188,3259106,"2012-05-23","ADHI"
823.513977050781,823.513977050781,807.975952148438,823.513977050781,1442914,"2012-05-24","ADHI"
815.744995117188,831.282958984375,800.206970214844,815.744995117188,2727506,"2012-05-25","ADHI"
815.744995117188,815.744995117188,792.43798828125,815.744995117188,2284721,"2012-05-28","ADHI"
792.43798828125,807.975952148438,784.669006347656,792.43798828125,3364654,"2012-05-29","ADHI"
761.361999511719,792.43798828125,753.592956542969,761.361999511719,5450508,"2012-05-30","ADHI"
753.592956542969,761.361999511719,730.286010742188,753.592956542969,4256661,"2012-05-31","ADHI"
730.286010742188,745.823974609375,722.516967773438,730.286010742188,478826,"2012-06-01","ADHI"
691.440979003906,730.286010742188,668.133972167969,691.440979003906,5684772,"2012-06-04","ADHI"
714.747985839844,738.054992675781,699.2099609375,714.747985839844,8671000,"2012-06-05","ADHI"
745.823974609375,745.823974609375,706.97900390625,745.823974609375,3136825,"2012-06-06","ADHI"
753.592956542969,761.361999511719,738.054992675781,753.592956542969,4569442,"2012-06-07","ADHI"
753.592956542969,753.592956542969,738.054992675781,753.592956542969,492984,"2012-06-08","ADHI"
738.054992675781,769.130981445312,730.286010742188,738.054992675781,3831252,"2012-06-11","ADHI"
738.054992675781,745.823974609375,730.286010742188,738.054992675781,1220234,"2012-06-12","ADHI"
722.516967773438,745.823974609375,714.747985839844,722.516967773438,5698931,"2012-06-13","ADHI"
706.97900390625,722.516967773438,699.2099609375,706.97900390625,1105032,"2012-06-14","ADHI"
714.747985839844,714.747985839844,691.440979003906,714.747985839844,1430042,"2012-06-15","ADHI"
730.286010742188,745.823974609375,714.747985839844,730.286010742188,4256017,"2012-06-18","ADHI"
722.516967773438,738.054992675781,699.2099609375,722.516967773438,2286008,"2012-06-19","ADHI"
761.361999511719,761.361999511719,722.516967773438,761.361999511719,7450766,"2012-06-20","ADHI"
769.130981445312,784.669006347656,753.592956542969,769.130981445312,7240957,"2012-06-21","ADHI"
761.361999511719,761.361999511719,683.671997070312,761.361999511719,2193976,"2012-06-22","ADHI"
761.361999511719,769.130981445312,745.823974609375,753.592956542969,1130776,"2012-06-25","ADHI"
753.592956542969,761.361999511719,745.823974609375,753.592956542969,1766636,"2012-06-26","ADHI"
753.592956542969,761.361999511719,745.823974609375,753.592956542969,4723902,"2012-06-27","ADHI"
753.592956542969,761.361999511719,738.054992675781,745.823974609375,1282018,"2012-06-28","ADHI"
745.823974609375,769.130981445312,738.054992675781,769.130981445312,3071823,"2012-06-29","ADHI"
792.43798828125,792.43798828125,776.899963378906,792.43798828125,10492985,"2012-07-02","ADHI"
800.206970214844,815.744995117188,792.43798828125,800.206970214844,3436092,"2012-07-03","ADHI"
792.43798828125,807.975952148438,776.899963378906,792.43798828125,6231175,"2012-07-04","ADHI"
776.899963378906,792.43798828125,769.130981445312,776.899963378906,3591839,"2012-07-05","ADHI"
761.361999511719,776.899963378906,753.592956542969,761.361999511719,3349852,"2012-07-06","ADHI"
753.592956542969,761.361999511719,745.823974609375,753.592956542969,2134122,"2012-07-09","ADHI"
769.130981445312,769.130981445312,753.592956542969,769.130981445312,4053288,"2012-07-10","ADHI"
745.823974609375,761.361999511719,738.054992675781,745.823974609375,4179431,"2012-07-11","ADHI"
745.823974609375,745.823974609375,722.516967773438,745.823974609375,1870253,"2012-07-12","ADHI"
753.592956542969,761.361999511719,738.054992675781,753.592956542969,1874758,"2012-07-13","ADHI"
745.823974609375,761.361999511719,730.286010742188,745.823974609375,3929720,"2012-07-16","ADHI"
761.361999511719,769.130981445312,738.054992675781,761.361999511719,4177500,"2012-07-17","ADHI"
745.823974609375,769.130981445312,738.054992675781,745.823974609375,2775131,"2012-07-18","ADHI"
738.054992675781,753.592956542969,730.286010742188,738.054992675781,6355386,"2012-07-19","ADHI"
730.286010742188,738.054992675781,722.516967773438,730.286010742188,4241215,"2012-07-20","ADHI"
675.903015136719,722.516967773438,668.133972167969,675.903015136719,13519114,"2012-07-23","ADHI"
691.440979003906,699.2099609375,668.133972167969,691.440979003906,10990475,"2012-07-24","ADHI"
699.2099609375,699.2099609375,675.903015136719,699.2099609375,3380744,"2012-07-25","ADHI"
706.97900390625,714.747985839844,691.440979003906,706.97900390625,2587205,"2012-07-26","ADHI"
706.97900390625,722.516967773438,691.440979003906,706.97900390625,4129875,"2012-07-27","ADHI"
706.97900390625,714.747985839844,699.2099609375,706.97900390625,6244690,"2012-07-30","ADHI"
706.97900390625,706.97900390625,691.440979003906,706.97900390625,1196421,"2012-07-31","ADHI"
691.440979003906,706.97900390625,675.903015136719,691.440979003906,3479855,"2012-08-01","ADHI"
675.903015136719,691.440979003906,668.133972167969,675.903015136719,3685802,"2012-08-02","ADHI"
683.671997070312,683.671997070312,660.364990234375,683.671997070312,1857381,"2012-08-03","ADHI"
683.671997070312,699.2099609375,675.903015136719,683.671997070312,8461192,"2012-08-06","ADHI"
699.2099609375,699.2099609375,683.671997070312,699.2099609375,10478826,"2012-08-07","ADHI"
699.2099609375,706.97900390625,691.440979003906,699.2099609375,5068863,"2012-08-08","ADHI"
714.747985839844,714.747985839844,683.671997070312,714.747985839844,17848500,"2012-08-09","ADHI"
730.286010742188,745.823974609375,714.747985839844,730.286010742188,23084696,"2012-08-10","ADHI"
714.747985839844,730.286010742188,714.747985839844,714.747985839844,5948642,"2012-08-13","ADHI"
714.747985839844,714.747985839844,699.2099609375,714.747985839844,4165915,"2012-08-14","ADHI"
714.747985839844,714.747985839844,691.440979003906,714.747985839844,2386407,"2012-08-15","ADHI"
722.516967773438,722.516967773438,699.2099609375,722.516967773438,2154717,"2012-08-16","ADHI"
714.747985839844,714.747985839844,706.97900390625,714.747985839844,852748,"2012-08-23","ADHI"
714.747985839844,714.747985839844,699.2099609375,714.747985839844,1141073,"2012-08-24","ADHI"
706.97900390625,714.747985839844,706.97900390625,706.97900390625,18020,"2012-08-27","ADHI"
699.2099609375,706.97900390625,691.440979003906,699.2099609375,2213927,"2012-08-28","ADHI"
683.671997070312,699.2099609375,668.133972167969,683.671997070312,5360406,"2012-08-29","ADHI"
668.133972167969,683.671997070312,660.364990234375,668.133972167969,1368258,"2012-08-30","ADHI"
699.2099609375,699.2099609375,644.826965332031,699.2099609375,7177243,"2012-08-31","ADHI"
706.97900390625,706.97900390625,683.671997070312,706.97900390625,5609473,"2012-09-03","ADHI"
706.97900390625,714.747985839844,691.440979003906,706.97900390625,11607671,"2012-09-04","ADHI"
699.2099609375,699.2099609375,675.903015136719,699.2099609375,4839747,"2012-09-05","ADHI"
722.516967773438,722.516967773438,691.440979003906,722.516967773438,9972969,"2012-09-06","ADHI"
730.286010742188,730.286010742188,714.747985839844,730.286010742188,9862916,"2012-09-07","ADHI"
730.286010742188,730.286010742188,714.747985839844,730.286010742188,3299008,"2012-09-10","ADHI"
722.516967773438,730.286010742188,714.747985839844,722.516967773438,1040030,"2012-09-11","ADHI"
722.516967773438,722.516967773438,714.747985839844,722.516967773438,2670871,"2012-09-12","ADHI"
714.747985839844,722.516967773438,706.97900390625,714.747985839844,2627107,"2012-09-13","ADHI"
722.516967773438,722.516967773438,714.747985839844,722.516967773438,6101171,"2012-09-14","ADHI"
714.747985839844,722.516967773438,706.97900390625,714.747985839844,2243532,"2012-09-17","ADHI"
706.97900390625,714.747985839844,699.2099609375,706.97900390625,1399794,"2012-09-18","ADHI"
706.97900390625,706.97900390625,699.2099609375,706.97900390625,1341227,"2012-09-19","ADHI"
699.2099609375,706.97900390625,691.440979003906,699.2099609375,853391,"2012-09-20","ADHI"
714.747985839844,722.516967773438,699.2099609375,714.747985839844,6840005,"2012-09-21","ADHI"
800.206970214844,800.206970214844,714.747985839844,800.206970214844,34237997,"2012-09-24","ADHI"
839.052001953125,846.820983886719,800.206970214844,839.052001953125,30946068,"2012-09-25","ADHI"
815.744995117188,839.052001953125,792.43798828125,815.744995117188,8122023,"2012-09-26","ADHI"
831.282958984375,831.282958984375,815.744995117188,831.282958984375,3009396,"2012-09-27","ADHI"
807.975952148438,831.282958984375,800.206970214844,807.975952148438,4828806,"2012-09-28","ADHI"
815.744995117188,815.744995117188,776.899963378906,815.744995117188,4978118,"2012-10-01","ADHI"
815.744995117188,823.513977050781,800.206970214844,815.744995117188,5296692,"2012-10-02","ADHI"
870.127990722656,908.972961425781,815.744995117188,870.127990722656,64078389,"2012-10-03","ADHI"
877.89697265625,893.434997558594,854.589965820312,877.89697265625,8075042,"2012-10-04","ADHI"
885.665954589844,885.665954589844,831.282958984375,885.665954589844,7447548,"2012-10-05","ADHI"
885.665954589844,893.434997558594,854.589965820312,885.665954589844,15739477,"2012-10-08","ADHI"
885.665954589844,893.434997558594,870.127990722656,885.665954589844,2737804,"2012-10-09","ADHI"
862.359008789062,885.665954589844,823.513977050781,862.359008789062,5519371,"2012-10-10","ADHI"
862.359008789062,862.359008789062,846.820983886719,862.359008789062,3361436,"2012-10-11","ADHI"
846.820983886719,862.359008789062,831.282958984375,846.820983886719,2767408,"2012-10-12","ADHI"
870.127990722656,885.665954589844,839.052001953125,870.127990722656,6724803,"2012-10-15","ADHI"
870.127990722656,877.89697265625,854.589965820312,870.127990722656,2865233,"2012-10-16","ADHI"
877.89697265625,885.665954589844,862.359008789062,877.89697265625,5502638,"2012-10-17","ADHI"
908.972961425781,916.742004394531,877.89697265625,908.972961425781,24694298,"2012-10-18","ADHI"
932.279968261719,955.586975097656,908.972961425781,932.279968261719,22770627,"2012-10-19","ADHI"
978.893981933594,986.662963867188,916.742004394531,978.893981933594,39110568,"2012-10-22","ADHI"
971.125,1009.96997070312,963.35595703125,971.125,34846827,"2012-10-23","ADHI"
978.893981933594,986.662963867188,955.586975097656,978.893981933594,7530570,"2012-10-24","ADHI"
1033.27697753906,1041.04602050781,971.125,1033.27697753906,33255889,"2012-10-25","ADHI"
1025.50793457031,1033.27697753906,963.35595703125,1025.50793457031,6936542,"2012-10-29","ADHI"
1072.12194824219,1072.12194824219,1009.96997070312,1072.12194824219,20086240,"2012-10-30","ADHI"
1095.42895507812,1118.73596191406,1072.12194824219,1095.42895507812,29052645,"2012-10-31","ADHI"
1079.89099121094,1095.42895507812,1072.12194824219,1079.89099121094,8900759,"2012-11-01","ADHI"
1087.66003417969,1095.42895507812,1072.12194824219,1087.66003417969,7247393,"2012-11-02","ADHI"
1072.12194824219,1087.66003417969,1056.583984375,1072.12194824219,5655168,"2012-11-05","ADHI"
1072.12194824219,1079.89099121094,1056.583984375,1072.12194824219,14377655,"2012-11-06","ADHI"
1157.58093261719,1157.58093261719,1072.12194824219,1157.58093261719,39490282,"2012-11-07","ADHI"
1134.27392578125,1149.81201171875,1118.73596191406,1134.27392578125,13169648,"2012-11-08","ADHI"
1165.34997558594,1180.88793945312,1118.73596191406,1165.34997558594,34544343,"2012-11-09","ADHI"
1188.65698242188,1188.65698242188,1165.34997558594,1188.65698242188,8977989,"2012-11-12","ADHI"
1165.34997558594,1188.65698242188,1134.27392578125,1165.34997558594,4985841,"2012-11-13","ADHI"
1149.81201171875,1165.34997558594,1134.27392578125,1149.81201171875,4759943,"2012-11-14","ADHI"
1149.81201171875,1173.11901855469,1134.27392578125,1149.81201171875,9485777,"2012-11-19","ADHI"
1165.34997558594,1165.34997558594,1157.58093261719,1165.34997558594,5455013,"2012-11-20","ADHI"
1165.34997558594,1173.11901855469,1149.81201171875,1165.34997558594,6697773,"2012-11-21","ADHI"
1243.03991699219,1243.03991699219,1165.34997558594,1243.03991699219,37509332,"2012-11-22","ADHI"
1266.34692382812,1274.11596679688,1219.73303222656,1266.34692382812,19385378,"2012-11-23","ADHI"
1320.72998046875,1328.4990234375,1258.57800292969,1320.72998046875,14082250,"2012-11-26","ADHI"
1344.03698730469,1351.80603027344,1312.9609375,1344.03698730469,20077874,"2012-11-27","ADHI"
1351.80603027344,1351.80603027344,1305.19201660156,1351.80603027344,14375080,"2012-11-28","ADHI"
1406.18896484375,1413.9580078125,1359.57495117188,1406.18896484375,20431201,"2012-11-29","ADHI"
1468.34094238281,1483.87902832031,1406.18896484375,1468.34094238281,40122281,"2012-11-30","ADHI"
1406.18896484375,1483.87902832031,1398.419921875,1406.18896484375,20905522,"2012-12-03","ADHI"
1452.80297851562,1460.57202148438,1375.11291503906,1452.80297851562,18911700,"2012-12-04","ADHI"
1530.49291992188,1538.26196289062,1437.26501464844,1530.49291992188,24368001,"2012-12-05","ADHI"
1538.26196289062,1546.03100585938,1514.95495605469,1538.26196289062,15436993,"2012-12-06","ADHI"
1573.22241210938,1573.22241210938,1538.26196289062,1573.22241210938,11094735,"2012-12-07","ADHI"
1631.48999023438,1631.48999023438,1553.79992675781,1631.48999023438,9868709,"2012-12-10","ADHI"
1592.64501953125,1631.48999023438,1553.79992675781,1592.64501953125,16148796,"2012-12-11","ADHI"
1522.72399902344,1592.64501953125,1514.95495605469,1522.72399902344,10846312,"2012-12-12","ADHI"
1460.57202148438,1522.72399902344,1382.88195800781,1460.57202148438,27617454,"2012-12-13","ADHI"
1507.18591308594,1514.95495605469,1460.57202148438,1507.18591308594,13497876,"2012-12-14","ADHI"
1522.72399902344,1553.79992675781,1507.18591308594,1522.72399902344,15719526,"2012-12-17","ADHI"
1491.64794921875,1538.26196289062,1468.34094238281,1491.64794921875,13527481,"2012-12-18","ADHI"
1421.72692871094,1499.4169921875,1398.419921875,1421.72692871094,32582701,"2012-12-19","ADHI"
1312.9609375,1429.49597167969,1305.19201660156,1312.9609375,43142619,"2012-12-20","ADHI"
1297.42297363281,1320.72998046875,1266.34692382812,1297.42297363281,21832282,"2012-12-21","ADHI"
1367.34399414062,1367.34399414062,1297.42297363281,1367.34399414062,3,"2012-12-26","ADHI"
1375.11291503906,1468.34094238281,1359.57495117188,1375.11291503906,43683229,"2012-12-27","ADHI"
1367.34399414062,1398.419921875,1344.03698730469,1367.34399414062,14352555,"2012-12-28","ADHI"
1367.34399414062,1421.72692871094,1351.80603027344,1367.34399414062,17901274,"2013-01-02","ADHI"
1390.65100097656,1398.419921875,1367.34399414062,1390.65100097656,9420775,"2013-01-03","ADHI"
1375.11291503906,1406.18896484375,1351.80603027344,1375.11291503906,10982108,"2013-01-04","ADHI"
1359.57495117188,1382.88195800781,1351.80603027344,1359.57495117188,7876174,"2013-01-07","ADHI"
1359.57495117188,1398.419921875,1359.57495117188,1359.57495117188,11675891,"2013-01-08","ADHI"
1344.03698730469,1421.72692871094,1344.03698730469,1344.03698730469,68745013,"2013-01-09","ADHI"
1351.80603027344,1382.88195800781,1344.03698730469,1351.80603027344,22355515,"2013-01-10","ADHI"
1367.34399414062,1382.88195800781,1351.80603027344,1367.34399414062,9084824,"2013-01-11","ADHI"
1367.34399414062,1382.88195800781,1359.57495117188,1367.34399414062,8945810,"2013-01-14","ADHI"
1429.49597167969,1429.49597167969,1359.57495117188,1429.49597167969,44622861,"2013-01-15","ADHI"
1592.64501953125,1612.06750488281,1429.49597167969,1592.64501953125,80881067,"2013-01-16","ADHI"
1553.79992675781,1650.91247558594,1546.03100585938,1553.79992675781,27850431,"2013-01-17","ADHI"
1530.49291992188,1573.22241210938,1530.49291992188,1530.49291992188,13745012,"2013-01-18","ADHI"
1514.95495605469,1553.79992675781,1507.18591308594,1514.95495605469,11926245,"2013-01-21","ADHI"
1612.06750488281,1612.06750488281,1514.95495605469,1612.06750488281,31032952,"2013-01-22","ADHI"
1573.22241210938,1650.91247558594,1530.49291992188,1573.22241210938,24945295,"2013-01-23","ADHI"
1631.48999023438,1670.3349609375,1553.79992675781,1631.48999023438,36746686,"2013-01-25","ADHI"
1612.06750488281,1670.3349609375,1592.64501953125,1612.06750488281,14941434,"2013-01-28","ADHI"
1592.64501953125,1631.48999023438,1592.64501953125,1592.64501953125,6157163,"2013-01-29","ADHI"
1612.06750488281,1631.48999023438,1592.64501953125,1612.06750488281,6044536,"2013-01-30","ADHI"
1553.79992675781,1612.06750488281,1546.03100585938,1553.79992675781,15395160,"2013-01-31","ADHI"
1612.06750488281,1612.06750488281,1546.03100585938,1612.06750488281,17510619,"2013-02-01","ADHI"
1573.22241210938,1631.48999023438,1553.79992675781,1573.22241210938,9830737,"2013-02-04","ADHI"
1573.22241210938,1592.64501953125,1546.03100585938,1573.22241210938,24662119,"2013-02-05","ADHI"
1612.06750488281,1612.06750488281,1573.22241210938,1612.06750488281,10203372,"2013-02-06","ADHI"
1689.75744628906,1709.17993164062,1592.64501953125,1689.75744628906,46714507,"2013-02-07","ADHI"
1748.02490234375,1767.44750976562,1689.75744628906,1748.02490234375,61679110,"2013-02-08","ADHI"
1709.17993164062,1748.02490234375,1709.17993164062,1709.17993164062,8344059,"2013-02-11","ADHI"
1728.60241699219,1728.60241699219,1689.75744628906,1728.60241699219,4086755,"2013-02-12","ADHI"
1748.02490234375,1825.71496582031,1728.60241699219,1748.02490234375,22737804,"2013-02-13","ADHI"
1728.60241699219,1786.86999511719,1728.60241699219,1728.60241699219,7390269,"2013-02-14","ADHI"
1767.44750976562,1767.44750976562,1709.17993164062,1767.44750976562,8763676,"2013-02-15","ADHI"
1767.44750976562,1786.86999511719,1728.60241699219,1767.44750976562,11895353,"2013-02-18","ADHI"
1748.02490234375,1786.86999511719,1728.60241699219,1748.02490234375,7535075,"2013-02-19","ADHI"
1825.71496582031,1825.71496582031,1748.02490234375,1825.71496582031,26208006,"2013-02-20","ADHI"
1903.40490722656,1922.82751464844,1806.29248046875,1903.40490722656,25904235,"2013-02-21","ADHI"
1961.67248535156,1961.67248535156,1864.55993652344,1961.67248535156,14772815,"2013-02-22","ADHI"
1922.82751464844,1981.09497070312,1903.40490722656,1922.82751464844,14769597,"2013-02-25","ADHI"
1883.982421875,1942.25,1864.55993652344,1883.982421875,13324108,"2013-02-26","ADHI"
1922.82751464844,1942.25,1883.982421875,1922.82751464844,8860857,"2013-02-27","ADHI"
2000.51745605469,2058.78491210938,1903.40490722656,2000.51745605469,39422706,"2013-02-28","ADHI"
2039.36242675781,2058.78491210938,1981.09497070312,2039.36242675781,15229116,"2013-03-01","ADHI"
2039.36242675781,2039.36242675781,2039.36242675781,2039.36242675781,0,"2013-03-04","ADHI"
1981.09497070312,2000.51745605469,1961.67248535156,1981.09497070312,5649375,"2013-03-05","ADHI"
2039.36242675781,2039.36242675781,1864.55993652344,2039.36242675781,9089973,"2013-03-06","ADHI"
2019.93994140625,2058.78491210938,2019.93994140625,2019.93994140625,5002574,"2013-03-07","ADHI"
2117.05249023438,2194.74243164062,2019.93994140625,2117.05249023438,22676664,"2013-03-08","ADHI"
2097.6298828125,2155.8974609375,2039.36242675781,2097.6298828125,14582314,"2013-03-11","ADHI"
2155.8974609375,2194.74243164062,2078.20751953125,2155.8974609375,23073111,"2013-03-13","ADHI"
2155.8974609375,2155.8974609375,2058.78491210938,2155.8974609375,16970009,"2013-03-14","ADHI"
2194.74243164062,2253.01000976562,2136.47485351562,2194.74243164062,14434934,"2013-03-15","ADHI"
2175.32006835938,2214.1650390625,2117.05249023438,2175.32006835938,13262968,"2013-03-18","ADHI"
2311.27734375,2330.69995117188,2175.32006835938,2311.27734375,23222422,"2013-03-19","ADHI"
2330.69995117188,2369.544921875,2272.43237304688,2330.69995117188,16379843,"2013-03-20","ADHI"
2350.12255859375,2447.23486328125,2330.69995117188,2350.12255859375,15028961,"2013-03-21","ADHI"
2291.85498046875,2350.12255859375,2233.58740234375,2291.85498046875,13497876,"2013-03-22","ADHI"
2330.69995117188,2369.544921875,2272.43237304688,2330.69995117188,17700476,"2013-03-25","ADHI"
2369.544921875,2388.96752929688,2311.27734375,2369.544921875,5653880,"2013-03-26","ADHI"
2447.23486328125,2447.23486328125,2369.544921875,2447.23486328125,11744111,"2013-03-27","ADHI"
2408.38989257812,2466.65747070312,2369.544921875,2408.38989257812,12970781,"2013-03-28","ADHI"
2330.69995117188,2466.65747070312,2311.27734375,2330.69995117188,14471618,"2013-04-01","ADHI"
2350.12255859375,2369.544921875,2330.69995117188,2350.12255859375,4880293,"2013-04-02","ADHI"
2291.85498046875,2388.96752929688,2291.85498046875,2291.85498046875,3,"2013-04-03","ADHI"
2194.74243164062,2291.85498046875,2136.47485351562,2194.74243164062,23622731,"2013-04-04","ADHI"
2214.1650390625,2233.58740234375,2194.74243164062,2214.1650390625,10980821,"2013-04-05","ADHI"
2136.47485351562,2233.58740234375,2136.47485351562,2136.47485351562,16262711,"2013-04-08","ADHI"
2155.8974609375,2175.32006835938,2097.6298828125,2155.8974609375,10583086,"2013-04-09","ADHI"
2155.8974609375,2194.74243164062,2117.05249023438,2155.8974609375,7301454,"2013-04-10","ADHI"
2311.27734375,2330.69995117188,2155.8974609375,2311.27734375,32775132,"2013-04-11","ADHI"
2291.85498046875,2350.12255859375,2272.43237304688,2291.85498046875,7314326,"2013-04-12","ADHI"
2291.85498046875,2311.27734375,2253.01000976562,2291.85498046875,6512421,"2013-04-15","ADHI"
2291.85498046875,2330.69995117188,2214.1650390625,2291.85498046875,9977474,"2013-04-16","ADHI"
2272.43237304688,2311.27734375,2272.43237304688,2272.43237304688,11095379,"2013-04-17","ADHI"
2369.544921875,2408.38989257812,2272.43237304688,2369.544921875,21494401,"2013-04-18","ADHI"
2388.96752929688,2427.8125,2369.544921875,2388.96752929688,12930879,"2013-04-19","ADHI"
2408.38989257812,2408.38989257812,2311.27734375,2330.69995117188,7827262,"2013-04-22","ADHI"
2330.69995117188,2330.69995117188,2330.69995117188,2330.69995117188,0,"2013-04-23","ADHI"
2272.43237304688,2330.69995117188,2272.43237304688,2272.43237304688,11229888,"2013-04-24","ADHI"
2272.43237304688,2291.85498046875,2175.32006835938,2194.74243164062,18491440,"2013-04-25","ADHI"
2194.74243164062,2253.01000976562,2194.74243164062,2233.58740234375,9659544,"2013-04-26","ADHI"
2253.01000976562,2311.27734375,2253.01000976562,2311.27734375,12363238,"2013-04-29","ADHI"
2311.27734375,2350.12255859375,2272.43237304688,2311.27734375,19885442,"2013-04-30","ADHI"
2311.27734375,2388.96752929688,2291.85498046875,2369.544921875,29348050,"2013-05-01","ADHI"
2369.544921875,2388.96752929688,2311.27734375,2330.69995117188,19490282,"2013-05-02","ADHI"
2311.27734375,2369.544921875,2291.85498046875,2311.27734375,12878749,"2013-05-03","ADHI"
2311.27734375,2350.12255859375,2291.85498046875,2311.27734375,13071824,"2013-05-06","ADHI"
2330.69995117188,2447.23486328125,2311.27734375,2447.23486328125,30866264,"2013-05-07","ADHI"
2447.23486328125,2505.50244140625,2447.23486328125,2466.65747070312,23831252,"2013-05-08","ADHI"
2466.65747070312,2505.50244140625,2408.38989257812,2427.8125,7546016,"2013-05-10","ADHI"
2447.23486328125,2466.65747070312,2369.544921875,2388.96752929688,10377783,"2013-05-13","ADHI"
2388.96752929688,2427.8125,2350.12255859375,2388.96752929688,16038100,"2013-05-14","ADHI"
2408.38989257812,2427.8125,2369.544921875,2388.96752929688,6224095,"2013-05-15","ADHI"
2388.96752929688,2447.23486328125,2388.96752929688,2408.38989257812,8956751,"2013-05-16","ADHI"
2427.8125,2427.8125,2388.96752929688,2427.8125,6143647,"2013-05-17","ADHI"
2427.8125,2524.92504882812,2427.8125,2505.50244140625,21209293,"2013-05-20","ADHI"
2505.50244140625,2602.61499023438,2505.50244140625,2583.1923828125,24422062,"2013-05-21","ADHI"
2602.61499023438,2738.57250976562,2583.1923828125,2719.14990234375,22479727,"2013-05-22","ADHI"
2719.14990234375,2719.14990234375,2583.1923828125,2680.30493164062,20404814,"2013-05-23","ADHI"
2680.30493164062,2816.26245117188,2641.4599609375,2777.41748046875,14634444,"2013-05-24","ADHI"
2777.41748046875,2796.83984375,2738.57250976562,2757.99487304688,6812331,"2013-05-27","ADHI"
2738.57250976562,2913.375,2738.57250976562,2835.68505859375,11576136,"2013-05-28","ADHI"
2835.68505859375,2991.06494140625,2835.68505859375,2932.79736328125,12811816,"2013-05-29","ADHI"
2932.79736328125,3029.90991210938,2874.53002929688,2932.79736328125,11375981,"2013-05-30","ADHI"
2932.79736328125,3049.33251953125,2932.79736328125,3029.90991210938,12390912,"2013-05-31","ADHI"
3029.90991210938,3107.59985351562,2952.21997070312,2991.06494140625,30090102,"2013-06-03","ADHI"
2991.06494140625,3010.48754882812,2641.4599609375,2952.21997070312,23882739,"2013-06-04","ADHI"
2913.375,2991.06494140625,2738.57250976562,2913.375,19414983,"2013-06-05","ADHI"
2913.375,2932.79736328125,2738.57250976562,2757.99487304688,3,"2013-06-07","ADHI"
2757.99487304688,2835.68505859375,2505.50244140625,2641.4599609375,19544986,"2013-06-10","ADHI"
2622.03735351562,2641.4599609375,2466.65747070312,2544.34741210938,21865748,"2013-06-11","ADHI"
2486.07983398438,2699.7275390625,2408.38989257812,2680.30493164062,3,"2013-06-12","ADHI"
2602.61499023438,2738.57250976562,2544.34741210938,2680.30493164062,27859441,"2013-06-13","ADHI"
2719.14990234375,2874.53002929688,2719.14990234375,2835.68505859375,14062942,"2013-06-14","ADHI"
2835.68505859375,2952.21997070312,2796.83984375,2855.107421875,14649890,"2013-06-17","ADHI"
2855.107421875,2971.64233398438,2855.107421875,2932.79736328125,12622602,"2013-06-18","ADHI"
2913.375,2971.64233398438,2893.95239257812,2932.79736328125,4957523,"2013-06-19","ADHI"
2874.53002929688,2952.21997070312,2796.83984375,2855.107421875,5690565,"2013-06-20","ADHI"
2796.83984375,2952.21997070312,2660.88232421875,2952.21997070312,3,"2013-06-21","ADHI"
2913.375,2913.375,2660.88232421875,2660.88232421875,3,"2013-06-24","ADHI"
2719.14990234375,2757.99487304688,2466.65747070312,2699.7275390625,21393358,"2013-06-25","ADHI"
2699.7275390625,2738.57250976562,2583.1923828125,2641.4599609375,26310980,"2013-06-26","ADHI"
2680.30493164062,2699.7275390625,2544.34741210938,2563.77001953125,19825589,"2013-06-27","ADHI"
2583.1923828125,2602.61499023438,2486.07983398438,2583.1923828125,19382803,"2013-06-28","ADHI"
2563.77001953125,2622.03735351562,2524.92504882812,2563.77001953125,12195907,"2013-07-01","ADHI"
2583.1923828125,2602.61499023438,2505.50244140625,2524.92504882812,7313682,"2013-07-02","ADHI"
2524.92504882812,2524.92504882812,2330.69995117188,2350.12255859375,7065903,"2013-07-03","ADHI"
2350.12255859375,2388.96752929688,2155.8974609375,2214.1650390625,21470588,"2013-07-04","ADHI"
2233.58740234375,2253.01000976562,2058.78491210938,2214.1650390625,31290385,"2013-07-05","ADHI"
2175.32006835938,2175.32006835938,2039.36242675781,2058.78491210938,10317286,"2013-07-08","ADHI"
2078.20751953125,2097.6298828125,1864.55993652344,1922.82751464844,27387695,"2013-07-09","ADHI"
1942.25,2311.27734375,1864.55993652344,2233.58740234375,62353586,"2013-07-10","ADHI"
2253.01000976562,2408.38989257812,2233.58740234375,2311.27734375,28972841,"2013-07-11","ADHI"
2311.27734375,2350.12255859375,2194.74243164062,2214.1650390625,12378684,"2013-07-12","ADHI"
2214.1650390625,2291.85498046875,2214.1650390625,2272.43237304688,9535332,"2013-07-15","ADHI"
2291.85498046875,2505.50244140625,2291.85498046875,2447.23486328125,52472648,"2013-07-16","ADHI"
2447.23486328125,2466.65747070312,2369.544921875,2408.38989257812,15327584,"2013-07-17","ADHI"
2408.38989257812,2505.50244140625,2408.38989257812,2486.07983398438,19539838,"2013-07-18","ADHI"
2486.07983398438,2544.34741210938,2447.23486328125,2466.65747070312,5946711,"2013-07-19","ADHI"
2466.65747070312,2524.92504882812,2408.38989257812,2505.50244140625,7627751,"2013-07-22","ADHI"
2524.92504882812,2544.34741210938,2486.07983398438,2486.07983398438,6900502,"2013-07-23","ADHI"
2505.50244140625,2563.77001953125,2388.96752929688,2427.8125,12049170,"2013-07-24","ADHI"
2427.8125,2427.8125,2350.12255859375,2408.38989257812,9818509,"2013-07-25","ADHI"
2427.8125,2427.8125,2388.96752929688,2388.96752929688,2706912,"2013-07-26","ADHI"
2369.544921875,2408.38989257812,2291.85498046875,2350.12255859375,3746299,"2013-07-29","ADHI"
2350.12255859375,2388.96752929688,2311.27734375,2330.69995117188,2605225,"2013-07-30","ADHI"
2330.69995117188,2388.96752929688,2311.27734375,2388.96752929688,1354743,"2013-07-31","ADHI"
2408.38989257812,2466.65747070312,2350.12255859375,2408.38989257812,5699575,"2013-08-01","ADHI"
2447.23486328125,2486.07983398438,2388.96752929688,2408.38989257812,3410348,"2013-08-02","ADHI"
2388.96752929688,2427.8125,2350.12255859375,2388.96752929688,1002703,"2013-08-12","ADHI"
2388.96752929688,2447.23486328125,2369.544921875,2408.38989257812,6013000,"2013-08-13","ADHI"
2408.38989257812,2466.65747070312,2369.544921875,2388.96752929688,5121637,"2013-08-14","ADHI"
2388.96752929688,2408.38989257812,2350.12255859375,2388.96752929688,3491440,"2013-08-15","ADHI"
2388.96752929688,2388.96752929688,2233.58740234375,2272.43237304688,8028060,"2013-08-16","ADHI"
2253.01000976562,2253.01000976562,1903.40490722656,1961.67248535156,31982881,"2013-08-19","ADHI"
1903.40490722656,1942.25,1806.29248046875,1883.982421875,11361179,"2013-08-20","ADHI"
1864.55993652344,1961.67248535156,1845.13745117188,1903.40490722656,17686317,"2013-08-21","ADHI"
1864.55993652344,1864.55993652344,1670.3349609375,1767.44750976562,26796885,"2013-08-22","ADHI"
1786.86999511719,1903.40490722656,1631.48999023438,1631.48999023438,26861243,"2013-08-23","ADHI"
1709.17993164062,1709.17993164062,1553.79992675781,1553.79992675781,10032822,"2013-08-26","ADHI"
1546.03100585938,1553.79992675781,1390.65100097656,1429.49597167969,12602008,"2013-08-27","ADHI"
1390.65100097656,1573.22241210938,1312.9609375,1573.22241210938,34230918,"2013-08-28","ADHI"
1592.64501953125,1612.06750488281,1491.64794921875,1546.03100585938,43631742,"2013-08-29","ADHI"
1546.03100585938,1592.64501953125,1522.72399902344,1538.26196289062,41384992,"2013-08-30","ADHI"
1553.79992675781,1573.22241210938,1445.03393554688,1452.80297851562,41834213,"2013-09-02","ADHI"
1460.57202148438,1499.4169921875,1413.9580078125,1413.9580078125,23148410,"2013-09-03","ADHI"
1413.9580078125,1421.72692871094,1336.26794433594,1344.03698730469,22918651,"2013-09-04","ADHI"
1359.57495117188,1382.88195800781,1243.03991699219,1250.80895996094,27835629,"2013-09-05","ADHI"
1250.80895996094,1266.34692382812,1173.11901855469,1188.65698242188,36857382,"2013-09-06","ADHI"
1219.73303222656,1250.80895996094,1188.65698242188,1243.03991699219,94015319,"2013-09-09","ADHI"
1258.57800292969,1344.03698730469,1258.57800292969,1305.19201660156,165819928,"2013-09-10","ADHI"
1320.72998046875,1367.34399414062,1258.57800292969,1266.34692382812,124074529,"2013-09-11","ADHI"
1281.88500976562,1336.26794433594,1274.11596679688,1320.72998046875,116341874,"2013-09-12","ADHI"
1328.4990234375,1421.72692871094,1305.19201660156,1413.9580078125,211642429,"2013-09-13","ADHI"
1429.49597167969,1573.22241210938,1429.49597167969,1514.95495605469,201421036,"2013-09-16","ADHI"
1514.95495605469,1538.26196289062,1476.10998535156,1476.10998535156,75190502,"2013-09-17","ADHI"
1491.64794921875,1507.18591308594,1452.80297851562,1452.80297851562,46979020,"2013-09-18","ADHI"
1499.4169921875,1728.60241699219,1499.4169921875,1709.17993164062,216815553,"2013-09-19","ADHI"
1689.75744628906,1767.44750976562,1650.91247558594,1689.75744628906,67066547,"2013-09-20","ADHI"
1631.48999023438,1689.75744628906,1612.06750488281,1689.75744628906,46780796,"2013-09-23","ADHI"
1670.3349609375,1767.44750976562,1631.48999023438,1631.48999023438,73680011,"2013-09-24","ADHI"
1631.48999023438,1670.3349609375,1553.79992675781,1592.64501953125,39588751,"2013-09-25","ADHI"
1592.64501953125,1670.3349609375,1573.22241210938,1650.91247558594,59530185,"2013-09-26","ADHI"
1689.75744628906,1728.60241699219,1650.91247558594,1650.91247558594,46525293,"2013-09-27","ADHI"
1612.06750488281,1650.91247558594,1546.03100585938,1573.22241210938,42004763,"2013-09-30","ADHI"
1553.79992675781,1650.91247558594,1553.79992675781,1592.64501953125,49368645,"2013-10-01","ADHI"
1650.91247558594,1670.3349609375,1573.22241210938,1592.64501953125,43057022,"2013-10-02","ADHI"
1592.64501953125,1631.48999023438,1573.22241210938,1592.64501953125,11806539,"2013-10-03","ADHI"
1592.64501953125,1612.06750488281,1553.79992675781,1592.64501953125,17218432,"2013-10-04","ADHI"
1592.64501953125,1612.06750488281,1445.03393554688,1445.03393554688,93158709,"2013-10-07","ADHI"
1445.03393554688,1491.64794921875,1437.26501464844,1445.03393554688,67517699,"2013-10-08","ADHI"
1437.26501464844,1460.57202148438,1421.72692871094,1445.03393554688,28637534,"2013-10-09","ADHI"
1452.80297851562,1468.34094238281,1437.26501464844,1452.80297851562,34114429,"2013-10-10","ADHI"
1491.64794921875,1491.64794921875,1452.80297851562,1452.80297851562,36079290,"2013-10-11","ADHI"
1460.57202148438,1476.10998535156,1452.80297851562,1460.57202148438,12501609,"2013-10-16","ADHI"
1476.10998535156,1483.87902832031,1452.80297851562,1452.80297851562,23156777,"2013-10-17","ADHI"
1468.34094238281,1538.26196289062,1445.03393554688,1530.49291992188,83239157,"2013-10-18","ADHI"
1553.79992675781,1573.22241210938,1522.72399902344,1538.26196289062,59104133,"2013-10-21","ADHI"
1530.49291992188,1538.26196289062,1491.64794921875,1499.4169921875,46276227,"2013-10-22","ADHI"
1507.18591308594,1538.26196289062,1499.4169921875,1522.72399902344,43148411,"2013-10-23","ADHI"
1507.18591308594,1573.22241210938,1507.18591308594,1573.22241210938,71556829,"2013-10-24","ADHI"
1592.64501953125,1592.64501953125,1553.79992675781,1553.79992675781,48252671,"2013-10-25","ADHI"
1573.22241210938,1670.3349609375,1573.22241210938,1650.91247558594,105319863,"2013-10-28","ADHI"
1670.3349609375,1670.3349609375,1592.64501953125,1592.64501953125,38979921,"2013-10-29","ADHI"
1612.06750488281,1631.48999023438,1573.22241210938,1592.64501953125,16905007,"2013-10-30","ADHI"
1573.22241210938,1592.64501953125,1514.95495605469,1514.95495605469,36206076,"2013-10-31","ADHI"
1507.18591308594,1530.49291992188,1468.34094238281,1468.34094238281,34602266,"2013-11-01","ADHI"
1468.34094238281,1483.87902832031,1445.03393554688,1460.57202148438,15303771,"2013-11-04","ADHI"
1452.80297851562,1491.64794921875,1437.26501464844,1445.03393554688,28499163,"2013-11-06","ADHI"
1445.03393554688,1491.64794921875,1445.03393554688,1460.57202148438,16020080,"2013-11-07","ADHI"
1460.57202148438,1476.10998535156,1429.49597167969,1437.26501464844,16290385,"2013-11-08","ADHI"
1445.03393554688,1460.57202148438,1390.65100097656,1398.419921875,22845283,"2013-11-11","ADHI"
1390.65100097656,1406.18896484375,1336.26794433594,1336.26794433594,24938860,"2013-11-12","ADHI"
1320.72998046875,1320.72998046875,1250.80895996094,1289.65393066406,30263226,"2013-11-13","ADHI"
1305.19201660156,1359.57495117188,1305.19201660156,1351.80603027344,32916077,"2013-11-14","ADHI"
1367.34399414062,1382.88195800781,1312.9609375,1320.72998046875,24295920,"2013-11-15","ADHI"
1336.26794433594,1344.03698730469,1305.19201660156,1305.19201660156,14746428,"2013-11-18","ADHI"
1305.19201660156,1336.26794433594,1281.88500976562,1336.26794433594,15423478,"2013-11-19","ADHI"
1336.26794433594,1351.80603027344,1312.9609375,1320.72998046875,14764448,"2013-11-20","ADHI"
1312.9609375,1328.4990234375,1289.65393066406,1297.42297363281,12415369,"2013-11-21","ADHI"
1320.72998046875,1328.4990234375,1289.65393066406,1289.65393066406,15036684,"2013-11-22","ADHI"
1305.19201660156,1320.72998046875,1297.42297363281,1312.9609375,15023812,"2013-11-25","ADHI"
1312.9609375,1312.9609375,1266.34692382812,1266.34692382812,14030763,"2013-11-26","ADHI"
1274.11596679688,1281.88500976562,1250.80895996094,1266.34692382812,7524778,"2013-11-27","ADHI"
1274.11596679688,1281.88500976562,1219.73303222656,1227.501953125,14608701,"2013-11-28","ADHI"
1227.501953125,1250.80895996094,1219.73303222656,1243.03991699219,10319861,"2013-11-29","ADHI"
1250.80895996094,1359.57495117188,1250.80895996094,1344.03698730469,74483847,"2013-12-02","ADHI"
1359.57495117188,1382.88195800781,1328.4990234375,1359.57495117188,53479213,"2013-12-03","ADHI"
1351.80603027344,1359.57495117188,1328.4990234375,1336.26794433594,19900888,"2013-12-04","ADHI"
1336.26794433594,1336.26794433594,1289.65393066406,1320.72998046875,30255503,"2013-12-05","ADHI"
1320.72998046875,1351.80603027344,1289.65393066406,1297.42297363281,24156906,"2013-12-06","ADHI"
1312.9609375,1328.4990234375,1289.65393066406,1305.19201660156,10993049,"2013-12-09","ADHI"
1312.9609375,1320.72998046875,1274.11596679688,1281.88500976562,19638950,"2013-12-10","ADHI"
1281.88500976562,1312.9609375,1266.34692382812,1274.11596679688,28504312,"2013-12-11","ADHI"
1274.11596679688,1320.72998046875,1266.34692382812,1274.11596679688,44665981,"2013-12-12","ADHI"
1274.11596679688,1281.88500976562,1243.03991699219,1243.03991699219,15583086,"2013-12-13","ADHI"
1243.03991699219,1243.03991699219,1196.42602539062,1219.73303222656,15868838,"2013-12-16","ADHI"
1219.73303222656,1250.80895996094,1219.73303222656,1227.501953125,14923413,"2013-12-17","ADHI"
1235.27099609375,1243.03991699219,1211.96398925781,1243.03991699219,20005792,"2013-12-18","ADHI"
1281.88500976562,1281.88500976562,1204.19494628906,1204.19494628906,43581542,"2013-12-19","ADHI"
1204.19494628906,1211.96398925781,1173.11901855469,1173.11901855469,16356674,"2013-12-20","ADHI"
1180.88793945312,1180.88793945312,1134.27392578125,1142.04296875,14636375,"2013-12-23","ADHI"
1134.27392578125,1165.34997558594,1134.27392578125,1149.81201171875,10779379,"2013-12-24","ADHI"
1157.58093261719,1180.88793945312,1149.81201171875,1173.11901855469,10167331,"2013-12-27","ADHI"
1173.11901855469,1188.65698242188,1165.34997558594,1173.11901855469,11420388,"2013-12-30","ADHI"
1180.88793945312,1219.73303222656,1173.11901855469,1196.42602539062,32472648,"2014-01-02","ADHI"
1173.11901855469,1188.65698242188,1157.58093261719,1165.34997558594,27034367,"2014-01-03","ADHI"
1157.58093261719,1169.23449707031,1134.27392578125,1142.04296875,7103874,"2014-01-06","ADHI"
1142.04296875,1142.04296875,1110.96691894531,1110.96691894531,11391813,"2014-01-07","ADHI"
1118.73596191406,1149.81201171875,1107.08251953125,1145.92749023438,10259364,"2014-01-08","ADHI"
1126.50500488281,1165.34997558594,1126.50500488281,1142.04296875,13667396,"2014-01-09","ADHI"
1145.92749023438,1211.96398925781,1145.92749023438,1208.07946777344,40914146,"2014-01-10","ADHI"
1219.73303222656,1309.07641601562,1219.73303222656,1297.42297363281,63107093,"2014-01-13","ADHI"
1312.9609375,1344.03698730469,1285.76953125,1305.19201660156,66573048,"2014-01-15","ADHI"
1312.9609375,1332.38342285156,1285.76953125,1309.07641601562,29496332,"2014-01-16","ADHI"
1289.65393066406,1363.45947265625,1281.88500976562,1355.6904296875,57495560,"2014-01-17","ADHI"
1359.57495117188,1390.65100097656,1351.80603027344,1371.228515625,44254345,"2014-01-20","ADHI"
1382.88195800781,1437.26501464844,1375.11291503906,1413.9580078125,60414340,"2014-01-21","ADHI"
1413.9580078125,1429.49597167969,1371.228515625,1390.65100097656,48646030,"2014-01-22","ADHI"
1398.419921875,1413.9580078125,1382.88195800781,1402.30444335938,29545630,"2014-01-23","ADHI"
1378.99743652344,1406.18896484375,1367.34399414062,1378.99743652344,26654782,"2014-01-24","ADHI"
1359.57495117188,1359.57495117188,1289.65393066406,1316.84545898438,29934612,"2014-01-27","ADHI"
1312.9609375,1340.15246582031,1305.19201660156,1332.38342285156,16565195,"2014-01-28","ADHI"
1340.15246582031,1386.76647949219,1340.15246582031,1382.88195800781,24516283,"2014-01-29","ADHI"
1336.26794433594,1398.419921875,1320.72998046875,1382.88195800781,29994594,"2014-01-30","ADHI"
1382.88195800781,1433.38049316406,1382.88195800781,1413.9580078125,43975802,"2014-02-03","ADHI"
1390.65100097656,1406.18896484375,1363.45947265625,1390.65100097656,34110053,"2014-02-04","ADHI"
1406.18896484375,1456.6875,1406.18896484375,1456.6875,71209681,"2014-02-05","ADHI"
1468.34094238281,1495.53247070312,1464.45642089844,1491.64794921875,50119578,"2014-02-06","ADHI"
1507.18591308594,1518.83947753906,1479.99450683594,1487.76342773438,53661347,"2014-02-07","ADHI"
1503.30151367188,1518.83947753906,1452.80297851562,1468.34094238281,36766894,"2014-02-10","ADHI"
1476.10998535156,1499.4169921875,1472.22546386719,1491.64794921875,40712061,"2014-02-11","ADHI"
1503.30151367188,1511.07043457031,1483.87902832031,1487.76342773438,22532115,"2014-02-12","ADHI"
1479.99450683594,1514.95495605469,1479.99450683594,1499.4169921875,36304287,"2014-02-13","ADHI"
1514.95495605469,1565.45349121094,1514.95495605469,1561.56896972656,86772559,"2014-02-14","ADHI"
1577.10693359375,1728.60241699219,1577.10693359375,1716.94897460938,108740509,"2014-02-17","ADHI"
1716.94897460938,1755.7939453125,1697.52648925781,1709.17993164062,66626723,"2014-02-18","ADHI"
1709.17993164062,1720.83349609375,1678.10400390625,1709.17993164062,36656198,"2014-02-19","ADHI"
1697.52648925781,1709.17993164062,1674.21948242188,1693.64196777344,31769469,"2014-02-20","ADHI"
1709.17993164062,1806.29248046875,1709.17993164062,1794.63891601562,62657357,"2014-02-21","ADHI"
1786.86999511719,1810.17700195312,1763.56298828125,1779.10095214844,33719527,"2014-02-24","ADHI"
1790.75451660156,1814.06140136719,1771.33190917969,1786.86999511719,56983782,"2014-02-25","ADHI"
1786.86999511719,1802.40795898438,1759.67846679688,1782.98547363281,29244948,"2014-02-26","ADHI"
1802.40795898438,1856.791015625,1782.98547363281,1841.2529296875,44497619,"2014-02-27","ADHI"
1856.791015625,1856.791015625,1817.94592285156,1817.94592285156,29466083,"2014-02-28","ADHI"
1802.40795898438,1829.59948730469,1767.44750976562,1817.94592285156,47048527,"2014-03-03","ADHI"
1817.94592285156,1891.75146484375,1817.94592285156,1887.86694335938,46006050,"2014-03-04","ADHI"
1899.5205078125,1938.36547851562,1899.5205078125,1926.7119140625,28631227,"2014-03-05","ADHI"
1922.82751464844,1965.55700683594,1911.17395019531,1957.78796386719,25131420,"2014-03-06","ADHI"
1961.67248535156,1988.86401367188,1953.90344238281,1957.78796386719,22338396,"2014-03-07","ADHI"
1942.25,1996.63293457031,1938.36547851562,1973.32592773438,15793023,"2014-03-10","ADHI"
1973.32592773438,2113.16796875,1973.32592773438,2093.74536132812,40473935,"2014-03-11","ADHI"
2078.20751953125,2128.7060546875,2074.32299804688,2097.6298828125,19277771,"2014-03-12","ADHI"
2128.7060546875,2198.626953125,2120.93701171875,2186.97338867188,33107736,"2014-03-13","ADHI"
2159.78198242188,2369.544921875,2144.24389648438,2369.544921875,51618227,"2014-03-14","ADHI"
2385.0830078125,2416.15893554688,2229.70288085938,2346.23803710938,65568028,"2014-03-17","ADHI"
2365.66040039062,2392.85205078125,2291.85498046875,2299.6240234375,41850303,"2014-03-18","ADHI"
2253.01000976562,2330.69995117188,2253.01000976562,2299.6240234375,22141717,"2014-03-19","ADHI"
2276.31689453125,2276.31689453125,2190.85791015625,2198.626953125,72291029,"2014-03-20","ADHI"
2245.24096679688,2260.77905273438,2136.47485351562,2221.93383789062,48030635,"2014-03-21","ADHI"
2245.24096679688,2287.97045898438,2194.74243164062,2284.0859375,27682199,"2014-03-24","ADHI"
2284.0859375,2311.27734375,2264.66333007812,2291.85498046875,31043249,"2014-03-25","ADHI"
2311.27734375,2369.544921875,2307.39306640625,2350.12255859375,43485134,"2014-03-26","ADHI"
2346.23803710938,2369.544921875,2334.58447265625,2338.46899414062,20855580,"2014-03-27","ADHI"
2338.46899414062,2350.12255859375,2299.6240234375,2326.8154296875,27305960,"2014-03-28","ADHI"
2342.353515625,2392.85205078125,2334.58447265625,2377.31396484375,40112627,"2014-04-01","ADHI"
2392.85205078125,2458.88842773438,2392.85205078125,2443.35034179688,48078646,"2014-04-02","ADHI"
2447.23486328125,2489.96435546875,2431.69702148438,2466.65747070312,30472004,"2014-04-03","ADHI"
2466.65747070312,2493.84887695312,2458.88842773438,2466.65747070312,32348822,"2014-04-04","ADHI"
2451.11938476562,2590.96142578125,2439.46606445312,2575.42333984375,54733428,"2014-04-07","ADHI"
2556.0009765625,2583.1923828125,2536.57836914062,2556.0009765625,35737161,"2014-04-08","ADHI"
2556.0009765625,2556.0009765625,2556.0009765625,2556.0009765625,0,"2014-04-09","ADHI"
2427.8125,2427.8125,2202.51147460938,2214.1650390625,166280477,"2014-04-10","ADHI"
2175.32006835938,2249.12548828125,2078.20751953125,2179.20434570312,119747846,"2014-04-11","ADHI"
2198.626953125,2350.12255859375,2190.85791015625,2311.27734375,84845413,"2014-04-14","ADHI"
2354.0068359375,2408.38989257812,2346.23803710938,2354.0068359375,60486807,"2014-04-15","ADHI"
2385.0830078125,2392.85205078125,2338.46899414062,2373.42944335938,47107093,"2014-04-16","ADHI"
2392.85205078125,2420.04345703125,2357.89135742188,2373.42944335938,27817866,"2014-04-17","ADHI"
2385.0830078125,2392.85205078125,2354.0068359375,2357.89135742188,18034625,"2014-04-21","ADHI"
2369.544921875,2369.544921875,2237.47192382812,2284.0859375,86532245,"2014-04-22","ADHI"
2291.85498046875,2303.50854492188,2221.93383789062,2249.12548828125,46545502,"2014-04-23","ADHI"
2264.66333007812,2346.23803710938,2237.47192382812,2326.8154296875,74174541,"2014-04-24","ADHI"
2334.58447265625,2400.62084960938,2334.58447265625,2381.19848632812,53707814,"2014-04-25","ADHI"
2381.19848632812,2396.736328125,2284.0859375,2291.85498046875,47615009,"2014-04-28","ADHI"
2307.39306640625,2322.93090820312,2284.0859375,2311.27734375,27395546,"2014-04-29","ADHI"
2322.93090820312,2346.23803710938,2315.16186523438,2319.04638671875,25452954,"2014-04-30","ADHI"
2330.69995117188,2361.77587890625,2322.93090820312,2346.23803710938,48441756,"2014-05-02","ADHI"
2354.0068359375,2357.89135742188,2315.16186523438,2326.8154296875,21319089,"2014-05-05","ADHI"
2330.69995117188,2346.23803710938,2315.16186523438,2315.16186523438,12665851,"2014-05-06","ADHI"
2311.27734375,2439.46606445312,2291.85498046875,2431.69702148438,70611277,"2014-05-07","ADHI"
2447.23486328125,2517.15600585938,2443.35034179688,2505.50244140625,79599692,"2014-05-08","ADHI"
2509.38696289062,2536.57836914062,2493.84887695312,2517.15600585938,33554898,"2014-05-09","ADHI"
2528.80932617188,2540.462890625,2501.61791992188,2513.271484375,21136697,"2014-05-12","ADHI"
2521.04052734375,2536.57836914062,2497.7333984375,2517.15600585938,15919294,"2014-05-13","ADHI"
2532.69384765625,2583.1923828125,2532.69384765625,2540.462890625,54874373,"2014-05-14","ADHI"
2540.462890625,2567.65454101562,2517.15600585938,2524.92504882812,31216630,"2014-05-16","ADHI"
2439.46606445312,2594.84594726562,2412.2744140625,2439.46606445312,78788648,"2014-05-19","ADHI"
2447.23486328125,2474.42651367188,2400.62084960938,2447.23486328125,50632772,"2014-05-20","ADHI"
2489.96435546875,2497.7333984375,2416.15893554688,2489.96435546875,36467628,"2014-05-21","ADHI"
2521.04052734375,2532.69384765625,2505.50244140625,2521.04052734375,34157549,"2014-05-22","ADHI"
2532.69384765625,2540.462890625,2497.7333984375,2532.69384765625,26537392,"2014-05-23","ADHI"
2497.7333984375,2540.462890625,2493.84887695312,2497.7333984375,8166817,"2014-05-26","ADHI"
2478.31103515625,2517.15600585938,2458.88842773438,2478.31103515625,16620672,"2014-05-28","ADHI"
2431.69702148438,2493.84887695312,2427.8125,2431.69702148438,18600463,"2014-05-30","ADHI"
2381.19848632812,2447.23486328125,2334.58447265625,2381.19848632812,30403656,"2014-06-02","ADHI"
2373.42944335938,2416.15893554688,2357.89135742188,2373.42944335938,16402626,"2014-06-03","ADHI"
2338.46899414062,2392.85205078125,2322.93090820312,2338.46899414062,21122023,"2014-06-04","ADHI"
2350.12255859375,2350.12255859375,2315.16186523438,2338.46899414062,15226026,"2014-06-05","ADHI"
2311.27734375,2365.66040039062,2307.39306640625,2311.27734375,19698545,"2014-06-06","ADHI"
2221.93383789062,2330.69995117188,2214.1650390625,2221.93383789062,23651950,"2014-06-09","ADHI"
2245.24096679688,2260.77905273438,2221.93383789062,2245.24096679688,11642296,"2014-06-10","ADHI"
2350.12255859375,2350.12255859375,2253.01000976562,2350.12255859375,32044021,"2014-06-11","ADHI"
2350.12255859375,2365.66040039062,2315.16186523438,2350.12255859375,17613077,"2014-06-12","ADHI"
2322.93090820312,2346.23803710938,2322.93090820312,2322.93090820312,5903720,"2014-06-13","ADHI"
2291.85498046875,2338.46899414062,2264.66333007812,2291.85498046875,9697515,"2014-06-16","ADHI"
2256.89453125,2311.27734375,2245.24096679688,2256.89453125,11579354,"2014-06-17","ADHI"
2186.97338867188,2253.01000976562,2183.0888671875,2186.97338867188,24062170,"2014-06-18","ADHI"
2124.82153320312,2210.28051757812,2120.93701171875,2124.82153320312,23904235,"2014-06-19","ADHI"
2128.7060546875,2148.12841796875,2101.51440429688,2128.7060546875,16361308,"2014-06-20","ADHI"
2058.78491210938,2144.24389648438,2058.78491210938,2058.78491210938,13380486,"2014-06-23","ADHI"
2175.32006835938,2179.20434570312,2035.47790527344,2175.32006835938,35454241,"2014-06-24","ADHI"
2097.6298828125,2190.85791015625,2085.9765625,2097.6298828125,28653366,"2014-06-25","ADHI"
2117.05249023438,2128.7060546875,2101.51440429688,2117.05249023438,15632256,"2014-06-26","ADHI"
2124.82153320312,2140.359375,2109.28344726562,2124.82153320312,10723516,"2014-06-27","ADHI"
2163.66650390625,2175.32006835938,2124.82153320312,2163.66650390625,18010812,"2014-06-30","ADHI"
2144.24389648438,2183.0888671875,2132.59033203125,2144.24389648438,13695327,"2014-07-01","ADHI"
2144.24389648438,2171.435546875,2136.47485351562,2144.24389648438,10629811,"2014-07-02","ADHI"
2163.66650390625,2183.0888671875,2117.05249023438,2163.66650390625,30085597,"2014-07-03","ADHI"
2260.77905273438,2260.77905273438,2159.78198242188,2260.77905273438,45938860,"2014-07-04","ADHI"
2439.46606445312,2447.23486328125,2276.31689453125,2439.46606445312,68541898,"2014-07-07","ADHI"
2439.46606445312,2489.96435546875,2396.736328125,2439.46606445312,49273395,"2014-07-08","ADHI"
2439.46606445312,2439.46606445312,2439.46606445312,2439.46606445312,0,"2014-07-09","ADHI"
2458.88842773438,2505.50244140625,2423.92797851562,2458.88842773438,93551166,"2014-07-10","ADHI"
2423.92797851562,2466.65747070312,2388.96752929688,2423.92797851562,31403270,"2014-07-11","ADHI"
2431.69702148438,2458.88842773438,2369.544921875,2431.69702148438,23968979,"2014-07-14","ADHI"
2536.57836914062,2552.11645507812,2439.46606445312,2536.57836914062,63152144,"2014-07-15","ADHI"
2524.92504882812,2571.5390625,2509.38696289062,2524.92504882812,52060240,"2014-07-16","ADHI"
2478.31103515625,2552.11645507812,2478.31103515625,2478.31103515625,35806282,"2014-07-17","ADHI"
2524.92504882812,2540.462890625,2443.35034179688,2524.92504882812,27855323,"2014-07-18","ADHI"
2625.921875,2656.998046875,2548.23193359375,2625.921875,76839749,"2014-07-21","ADHI"
2567.65454101562,2653.11352539062,2474.42651367188,2567.65454101562,86212255,"2014-07-22","ADHI"
2470.5419921875,2622.03735351562,2462.77294921875,2470.5419921875,87832155,"2014-07-23","ADHI"
2388.96752929688,2493.84887695312,2385.0830078125,2388.96752929688,46355259,"2014-07-24","ADHI"
2416.15893554688,2427.8125,2369.544921875,2416.15893554688,25525679,"2014-07-25","ADHI"
2377.31396484375,2400.62084960938,2350.12255859375,2377.31396484375,17515896,"2014-08-04","ADHI"
2439.46606445312,2458.88842773438,2377.31396484375,2439.46606445312,26135281,"2014-08-05","ADHI"
2400.62084960938,2435.58154296875,2392.85205078125,2400.62084960938,18948771,"2014-08-06","ADHI"
2392.85205078125,2420.04345703125,2388.96752929688,2392.85205078125,16530184,"2014-08-07","ADHI"
2377.31396484375,2404.50537109375,2373.42944335938,2377.31396484375,10298494,"2014-08-08","ADHI"
2431.69702148438,2435.58154296875,2400.62084960938,2431.69702148438,17623761,"2014-08-11","ADHI"
2482.19555664062,2509.38696289062,2443.35034179688,2482.19555664062,50232849,"2014-08-12","ADHI"
2474.42651367188,2501.61791992188,2462.77294921875,2474.42651367188,23493500,"2014-08-13","ADHI"
2443.35034179688,2489.96435546875,2439.46606445312,2443.35034179688,17832282,"2014-08-14","ADHI"
2451.11938476562,2462.77294921875,2443.35034179688,2451.11938476562,13785815,"2014-08-15","ADHI"
2458.88842773438,2482.19555664062,2451.11938476562,2458.88842773438,19068091,"2014-08-18","ADHI"
2458.88842773438,2486.07983398438,2458.88842773438,2458.88842773438,19920968,"2014-08-19","ADHI"
2443.35034179688,2466.65747070312,2416.15893554688,2443.35034179688,22236453,"2014-08-20","ADHI"
2458.88842773438,2474.42651367188,2427.8125,2458.88842773438,20762904,"2014-08-21","ADHI"
2447.23486328125,2486.07983398438,2447.23486328125,2447.23486328125,22230532,"2014-08-22","ADHI"
2423.92797851562,2451.11938476562,2423.92797851562,2423.92797851562,9262710,"2014-08-25","ADHI"
2350.12255859375,2443.35034179688,2350.12255859375,2350.12255859375,22335693,"2014-08-26","ADHI"
2365.66040039062,2404.50537109375,2350.12255859375,2365.66040039062,15754537,"2014-08-27","ADHI"
2369.544921875,2396.736328125,2365.66040039062,2369.544921875,7738833,"2014-08-28","ADHI"
2385.0830078125,2400.62084960938,2361.77587890625,2385.0830078125,5553095,"2014-08-29","ADHI"
2373.42944335938,2400.62084960938,2365.66040039062,2373.42944335938,6175827,"2014-09-01","ADHI"
2373.42944335938,2392.85205078125,2361.77587890625,2373.42944335938,9094606,"2014-09-02","ADHI"
2423.92797851562,2431.69702148438,2373.42944335938,2423.92797851562,16798687,"2014-09-03","ADHI"
2404.50537109375,2455.00390625,2404.50537109375,2404.50537109375,20264641,"2014-09-04","ADHI"
2385.0830078125,2427.8125,2385.0830078125,2385.0830078125,9969751,"2014-09-05","ADHI"
2381.19848632812,2404.50537109375,2373.42944335938,2381.19848632812,7881323,"2014-09-08","ADHI"
2326.8154296875,2400.62084960938,2326.8154296875,2326.8154296875,19133865,"2014-09-09","ADHI"
2291.85498046875,2322.93090820312,2276.31689453125,2291.85498046875,10014931,"2014-09-10","ADHI"
2291.85498046875,2322.93090820312,2291.85498046875,2291.85498046875,4776161,"2014-09-11","ADHI"
2287.97045898438,2299.6240234375,2245.24096679688,2287.97045898438,7563650,"2014-09-12","ADHI"
2264.66333007812,2291.85498046875,2253.01000976562,2264.66333007812,6675762,"2014-09-15","ADHI"
2256.89453125,2291.85498046875,2256.89453125,2256.89453125,2633157,"2014-09-16","ADHI"
2334.58447265625,2338.46899414062,2272.43237304688,2334.58447265625,12468271,"2014-09-17","ADHI"
2303.50854492188,2354.0068359375,2299.6240234375,2303.50854492188,13249710,"2014-09-18","ADHI"
2299.6240234375,2326.8154296875,2295.73950195312,2299.6240234375,14269919,"2014-09-19","ADHI"
2276.31689453125,2299.6240234375,2268.5478515625,2276.31689453125,5154846,"2014-09-22","ADHI"
2260.77905273438,2276.31689453125,2260.77905273438,2260.77905273438,2971811,"2014-09-23","ADHI"
2260.77905273438,2287.97045898438,2253.01000976562,2260.77905273438,7e+06,"2014-09-24","ADHI"
2264.66333007812,2280.20141601562,2256.89453125,2264.66333007812,3880293,"2014-09-25","ADHI"
2179.20434570312,2237.47192382812,2175.32006835938,2179.20434570312,14903591,"2014-09-26","ADHI"
2148.12841796875,2198.626953125,2128.7060546875,2148.12841796875,8675762,"2014-09-29","ADHI"
2148.12841796875,2167.55102539062,2132.59033203125,2148.12841796875,4724031,"2014-09-30","ADHI"
2206.39599609375,2218.04956054688,2136.47485351562,2206.39599609375,12712833,"2014-10-01","ADHI"
2093.74536132812,2159.78198242188,2093.74536132812,2093.74536132812,19453469,"2014-10-02","ADHI"
2035.47790527344,2113.16796875,1988.86401367188,2035.47790527344,12866134,"2014-10-03","ADHI"
2008.28649902344,2074.32299804688,1973.32592773438,2008.28649902344,11048268,"2014-10-06","ADHI"
2043.24694824219,2047.13146972656,2008.28649902344,2043.24694824219,9925087,"2014-10-07","ADHI"
1981.09497070312,2031.59350585938,1965.55700683594,1981.09497070312,11936671,"2014-10-08","ADHI"
1961.67248535156,2035.47790527344,1957.78796386719,1961.67248535156,19366585,"2014-10-09","ADHI"
1876.21350097656,1922.82751464844,1868.44445800781,1876.21350097656,22299910,"2014-10-10","ADHI"
1825.71496582031,1880.09790039062,1825.71496582031,1825.71496582031,20425022,"2014-10-13","ADHI"
1868.44445800781,1883.982421875,1802.40795898438,1868.44445800781,16226927,"2014-10-14","ADHI"
2000.51745605469,2012.1708984375,1883.982421875,2000.51745605469,49366714,"2014-10-15","ADHI"
2101.51440429688,2124.82153320312,1977.21044921875,2101.51440429688,46578968,"2014-10-16","ADHI"
2183.0888671875,2190.85791015625,2109.28344726562,2183.0888671875,57389884,"2014-10-17","ADHI"
2179.20434570312,2268.5478515625,2175.32006835938,2179.20434570312,53352813,"2014-10-20","ADHI"
2190.85791015625,2202.51147460938,2136.47485351562,2190.85791015625,25335693,"2014-10-21","ADHI"
2206.39599609375,2221.93383789062,2194.74243164062,2206.39599609375,24255631,"2014-10-22","ADHI"
2221.93383789062,2233.58740234375,2183.0888671875,2221.93383789062,21903849,"2014-10-23","ADHI"
2183.0888671875,2229.70288085938,2183.0888671875,2183.0888671875,26600077,"2014-10-24","ADHI"
2148.12841796875,2206.39599609375,2148.12841796875,2148.12841796875,16598790,"2014-10-27","ADHI"
2082.09204101562,2144.24389648438,2082.09204101562,2082.09204101562,14045308,"2014-10-28","ADHI"
2120.93701171875,2132.59033203125,2093.74536132812,2120.93701171875,15544085,"2014-10-29","ADHI"
2132.59033203125,2144.24389648438,2105.39892578125,2132.59033203125,10603424,"2014-10-30","ADHI"
2140.359375,2163.66650390625,2128.7060546875,2140.359375,14543828,"2014-10-31","ADHI"
2113.16796875,2136.47485351562,2109.28344726562,2113.16796875,10370575,"2014-11-03","ADHI"
2058.78491210938,2128.7060546875,2058.78491210938,2058.78491210938,29626593,"2014-11-04","ADHI"
1969.44140625,2066.55395507812,1961.67248535156,1969.44140625,43097439,"2014-11-05","ADHI"
1934.48095703125,1988.86401367188,1926.7119140625,1934.48095703125,36191659,"2014-11-06","ADHI"
1903.40490722656,1934.48095703125,1891.75146484375,1903.40490722656,21476638,"2014-11-07","ADHI"
1953.90344238281,1977.21044921875,1915.05847167969,1953.90344238281,27857639,"2014-11-10","ADHI"
2004.40197753906,2019.93994140625,1953.90344238281,2004.40197753906,40023298,"2014-11-11","ADHI"
1969.44140625,2019.93994140625,1969.44140625,1969.44140625,30319604,"2014-11-12","ADHI"
1973.32592773438,1988.86401367188,1946.13439941406,1973.32592773438,22176728,"2014-11-13","ADHI"
1981.09497070312,2016.05541992188,1965.55700683594,1981.09497070312,25805252,"2014-11-14","ADHI"
1981.09497070312,2043.24694824219,1984.9794921875,2019.93994140625,60633931,"2014-11-17","ADHI"
2089.86083984375,2101.51440429688,2043.24694824219,2089.86083984375,90168620,"2014-11-18","ADHI"
2093.74536132812,2128.7060546875,2070.4384765625,2093.74536132812,76682457,"2014-11-19","ADHI"
2070.4384765625,2093.74536132812,2058.78491210938,2070.4384765625,16519758,"2014-11-20","ADHI"
2101.51440429688,2105.39892578125,2062.66943359375,2101.51440429688,19678723,"2014-11-21","ADHI"
2155.8974609375,2179.20434570312,2109.28344726562,2155.8974609375,64986486,"2014-11-24","ADHI"
2152.01293945312,2167.55102539062,2140.359375,2152.01293945312,25912087,"2014-11-25","ADHI"
2148.12841796875,2159.78198242188,2120.93701171875,2148.12841796875,23743725,"2014-11-26","ADHI"
2144.24389648438,2159.78198242188,2140.359375,2144.24389648438,9153559,"2014-11-27","ADHI"
2159.78198242188,2183.0888671875,2128.7060546875,2159.78198242188,26228343,"2014-11-28","ADHI"
2159.78198242188,2225.818359375,2159.78198242188,2198.626953125,67053032,"2014-12-01","ADHI"
2198.626953125,2245.24096679688,2198.626953125,2210.28051757812,62503026,"2014-12-02","ADHI"
2210.28051757812,2330.69995117188,2183.0888671875,2315.16186523438,150624279,"2014-12-03","ADHI"
2319.04638671875,2396.736328125,2315.16186523438,2354.0068359375,91124470,"2014-12-04","ADHI"
2330.69995117188,2385.0830078125,2330.69995117188,2357.89135742188,29728022,"2014-12-05","ADHI"
2365.66040039062,2377.31396484375,2276.31689453125,2287.97045898438,39365942,"2014-12-08","ADHI"
2264.66333007812,2338.46899414062,2256.89453125,2303.50854492188,32635217,"2014-12-09","ADHI"
2303.50854492188,2365.66040039062,2303.50854492188,2361.77587890625,45046853,"2014-12-10","ADHI"
2354.0068359375,2408.38989257812,2338.46899414062,2388.96752929688,53410607,"2014-12-11","ADHI"
2400.62084960938,2412.2744140625,2365.66040039062,2392.85205078125,34267345,"2014-12-12","ADHI"
2369.544921875,2385.0830078125,2338.46899414062,2354.0068359375,27896641,"2014-12-15","ADHI"
2315.16186523438,2319.04638671875,2241.3564453125,2256.89453125,49566483,"2014-12-16","ADHI"
2256.89453125,2284.0859375,2241.3564453125,2245.24096679688,22133093,"2014-12-17","ADHI"
2291.85498046875,2319.04638671875,2280.20141601562,2307.39306640625,34518857,"2014-12-18","ADHI"
2330.69995117188,2361.77587890625,2322.93090820312,2338.46899414062,32520402,"2014-12-19","ADHI"
2361.77587890625,2369.544921875,2322.93090820312,2330.69995117188,10625563,"2014-12-22","ADHI"
2334.58447265625,2427.8125,2322.93090820312,2416.15893554688,90466599,"2014-12-23","ADHI"
2420.04345703125,2524.92504882812,2420.04345703125,2521.04052734375,84733429,"2014-12-24","ADHI"
2532.69384765625,2719.14990234375,2532.69384765625,2711.380859375,119020211,"2014-12-29","ADHI"
2719.14990234375,2816.26245117188,2656.998046875,2703.61206054688,105582187,"2014-12-30","ADHI"
2703.61206054688,2785.1865234375,2695.84301757812,2777.41748046875,43363754,"2015-01-02","ADHI"
2757.99487304688,2757.99487304688,2645.34448242188,2656.998046875,47768825,"2015-01-05","ADHI"
2637.57543945312,2703.61206054688,2579.30786132812,2688.07397460938,58113786,"2015-01-06","ADHI"
2688.07397460938,2785.1865234375,2688.07397460938,2777.41748046875,49903334,"2015-01-07","ADHI"
2792.95532226562,2855.107421875,2789.07104492188,2800.72436523438,62654397,"2015-01-08","ADHI"
2816.26245117188,2839.5693359375,2754.1103515625,2765.76391601562,38090359,"2015-01-09","ADHI"
2765.76391601562,2800.72436523438,2726.9189453125,2785.1865234375,15882868,"2015-01-12","ADHI"
2773.53295898438,2808.49340820312,2769.6484375,2777.41748046875,11592483,"2015-01-13","ADHI"
2785.1865234375,2796.83984375,2668.6513671875,2691.95849609375,27924701,"2015-01-14","ADHI"
2742.45703125,2754.1103515625,2684.189453125,2742.45703125,21872570,"2015-01-15","ADHI"
2742.45703125,2754.1103515625,2688.07397460938,2691.95849609375,14607929,"2015-01-16","ADHI"
2699.7275390625,2750.22583007812,2699.7275390625,2707.49633789062,9917878,"2015-01-19","ADHI"
2719.14990234375,2777.41748046875,2688.07397460938,2773.53295898438,27158579,"2015-01-20","ADHI"
2785.1865234375,2804.60888671875,2734.68798828125,2757.99487304688,29037972,"2015-01-21","ADHI"
2781.30200195312,2839.5693359375,2754.1103515625,2831.80053710938,43758785,"2015-01-22","ADHI"
2855.107421875,2932.79736328125,2855.107421875,2866.76098632812,51938345,"2015-01-23","ADHI"
2855.107421875,2893.95239257812,2765.76391601562,2781.30200195312,44891750,"2015-01-26","ADHI"
2804.60888671875,2827.916015625,2773.53295898438,2820.14697265625,28035140,"2015-01-27","ADHI"
2812.3779296875,2847.33837890625,2804.60888671875,2827.916015625,12022525,"2015-01-28","ADHI"
2816.26245117188,2874.53002929688,2816.26245117188,2870.6455078125,23691852,"2015-01-29","ADHI"
2882.298828125,2936.68188476562,2870.6455078125,2870.6455078125,67871413,"2015-01-30","ADHI"
2855.107421875,2905.60595703125,2851.22290039062,2893.95239257812,19284979,"2015-02-02","ADHI"
2897.8369140625,2991.06494140625,2897.8369140625,2952.21997070312,50491827,"2015-02-03","ADHI"
2979.41137695312,3006.60302734375,2641.4599609375,2649.22900390625,154544603,"2015-02-04","ADHI"
2734.68798828125,2870.6455078125,2719.14990234375,2742.45703125,120364142,"2015-02-05","ADHI"
2765.76391601562,2789.07104492188,2730.80346679688,2734.68798828125,25085597,"2015-02-06","ADHI"
2738.57250976562,2757.99487304688,2680.30493164062,2715.26538085938,19709358,"2015-02-09","ADHI"
2723.03442382812,2723.03442382812,2676.42041015625,2695.84301757812,15634702,"2015-02-10","ADHI"
2734.68798828125,2773.53295898438,2719.14990234375,2719.14990234375,23695714,"2015-02-11","ADHI"
2734.68798828125,2746.34155273438,2695.84301757812,2695.84301757812,13523619,"2015-02-12","ADHI"
2726.9189453125,2734.68798828125,2664.76684570312,2668.6513671875,21173124,"2015-02-13","ADHI"
2680.30493164062,2688.07397460938,2587.07690429688,2610.38403320312,21032308,"2015-02-16","ADHI"
2610.38403320312,2660.88232421875,2598.73046875,2614.2685546875,13650019,"2015-02-17","ADHI"
2641.4599609375,2668.6513671875,2629.80639648438,2649.22900390625,22919295,"2015-02-18","ADHI"
2649.22900390625,2730.80346679688,2649.22900390625,2711.380859375,31020080,"2015-02-20","ADHI"
2726.9189453125,2750.22583007812,2688.07397460938,2695.84301757812,40823659,"2015-02-23","ADHI"
2695.84301757812,2723.03442382812,2688.07397460938,2695.84301757812,14424250,"2015-02-24","ADHI"
2719.14990234375,2723.03442382812,2664.76684570312,2672.53588867188,29249453,"2015-02-25","ADHI"
2625.921875,2680.30493164062,2625.921875,2672.53588867188,19912859,"2015-02-26","ADHI"
2676.42041015625,2680.30493164062,2653.11352539062,2672.53588867188,7068863,"2015-02-27","ADHI"
2664.76684570312,2699.7275390625,2641.4599609375,2645.34448242188,12576522,"2015-03-02","ADHI"
2660.88232421875,2664.76684570312,2606.49951171875,2610.38403320312,20722101,"2015-03-03","ADHI"
2610.38403320312,2637.57543945312,2532.69384765625,2567.65454101562,25103360,"2015-03-04","ADHI"
2556.0009765625,2579.30786132812,2544.34741210938,2556.0009765625,11122538,"2015-03-05","ADHI"
2563.77001953125,2575.42333984375,2532.69384765625,2536.57836914062,8448062,"2015-03-06","ADHI"
2536.57836914062,2536.57836914062,2470.5419921875,2478.31103515625,18117904,"2015-03-09","ADHI"
2478.31103515625,2521.04052734375,2439.46606445312,2493.84887695312,23211353,"2015-03-10","ADHI"
2462.77294921875,2478.31103515625,2373.42944335938,2404.50537109375,37203759,"2015-03-11","ADHI"
2423.92797851562,2458.88842773438,2400.62084960938,2427.8125,16891106,"2015-03-12","ADHI"
2466.65747070312,2474.42651367188,2396.736328125,2416.15893554688,10204273,"2015-03-13","ADHI"
2408.38989257812,2420.04345703125,2385.0830078125,2385.0830078125,8544600,"2015-03-16","ADHI"
2396.736328125,2455.00390625,2385.0830078125,2455.00390625,15811687,"2015-03-17","ADHI"
2455.00390625,2505.50244140625,2416.15893554688,2497.7333984375,24950444,"2015-03-18","ADHI"
2524.92504882812,2552.11645507812,2521.04052734375,2524.92504882812,22904878,"2015-03-19","ADHI"
2517.15600585938,2556.0009765625,2501.61791992188,2548.23193359375,13197065,"2015-03-20","ADHI"
2563.77001953125,2575.42333984375,2501.61791992188,2501.61791992188,15261037,"2015-03-23","ADHI"
2493.84887695312,2513.271484375,2458.88842773438,2458.88842773438,12990346,"2015-03-24","ADHI"
2455.00390625,2455.00390625,2396.736328125,2412.2744140625,10279444,"2015-03-25","ADHI"
2404.50537109375,2427.8125,2334.58447265625,2350.12255859375,16229116,"2015-03-26","ADHI"
2369.544921875,2385.0830078125,2322.93090820312,2342.353515625,15259493,"2015-03-27","ADHI"
2377.31396484375,2385.0830078125,2342.353515625,2361.77587890625,22485777,"2015-03-30","ADHI"
2385.0830078125,2400.62084960938,2373.42944335938,2373.42944335938,16516154,"2015-03-31","ADHI"
2373.42944335938,2377.31396484375,2326.8154296875,2357.89135742188,16110053,"2015-04-01","ADHI"
2354.0068359375,2361.77587890625,2268.5478515625,2287.97045898438,23937186,"2015-04-02","ADHI"
2287.97045898438,2303.50854492188,2229.70288085938,2229.70288085938,19697001,"2015-04-06","ADHI"
2241.3564453125,2408.38989257812,2237.47192382812,2408.38989257812,36854550,"2015-04-07","ADHI"
2412.2744140625,2470.5419921875,2365.66040039062,2427.8125,51669070,"2015-04-08","ADHI"
2435.58154296875,2455.00390625,2404.50537109375,2427.8125,16126657,"2015-04-09","ADHI"
2439.46606445312,2439.46606445312,2377.31396484375,2388.96752929688,14232076,"2015-04-10","ADHI"
2350.12255859375,2392.85205078125,2346.23803710938,2350.12255859375,8256918,"2015-04-13","ADHI"
2350.12255859375,2365.66040039062,2322.93090820312,2330.69995117188,5660960,"2015-04-14","ADHI"
2361.77587890625,2400.62084960938,2307.39306640625,2361.77587890625,12222808,"2015-04-15","ADHI"
2381.19848632812,2404.50537109375,2354.0068359375,2377.31396484375,11432617,"2015-04-16","ADHI"
2385.0830078125,2439.46606445312,2377.31396484375,2427.8125,17450380,"2015-04-17","ADHI"
2408.38989257812,2443.35034179688,2396.736328125,2435.58154296875,8716694,"2015-04-20","ADHI"
2435.58154296875,2458.88842773438,2420.04345703125,2443.35034179688,15214184,"2015-04-21","ADHI"
2443.35034179688,2455.00390625,2388.96752929688,2388.96752929688,12185867,"2015-04-22","ADHI"
2392.85205078125,2423.92797851562,2357.89135742188,2361.77587890625,13215472,"2015-04-23","ADHI"
2361.77587890625,2388.96752929688,2311.27734375,2311.27734375,19653237,"2015-04-24","ADHI"
2315.16186523438,2326.8154296875,2136.47485351562,2136.47485351562,25783627,"2015-04-27","ADHI"
2175.32006835938,2225.818359375,2082.09204101562,2206.39599609375,14199253,"2015-04-28","ADHI"
2221.93383789062,2233.58740234375,2113.16796875,2183.0888671875,14631613,"2015-04-29","ADHI"
2163.66650390625,2210.28051757812,2113.16796875,2148.12841796875,10165787,"2015-04-30","ADHI"
2097.6298828125,2155.8974609375,2066.55395507812,2085.9765625,8559789,"2015-05-04","ADHI"
2097.6298828125,2128.7060546875,2051.01586914062,2085.9765625,19901532,"2015-05-05","ADHI"
2093.74536132812,2175.32006835938,2078.20751953125,2175.32006835938,14737418,"2015-05-06","ADHI"
2167.55102539062,2272.43237304688,2140.359375,2194.74243164062,28020852,"2015-05-07","ADHI"
2194.74243164062,2264.66333007812,2194.74243164062,2253.01000976562,16757111,"2015-05-08","ADHI"
2268.5478515625,2284.0859375,2218.04956054688,2218.04956054688,8795855,"2015-05-11","ADHI"
2214.1650390625,2229.70288085938,2198.626953125,2198.626953125,8286137,"2015-05-12","ADHI"
2175.32006835938,2175.32006835938,2097.6298828125,2117.05249023438,24571245,"2015-05-13","ADHI"
2132.59033203125,2136.47485351562,2109.28344726562,2124.82153320312,3633414,"2015-05-15","ADHI"
2132.59033203125,2163.66650390625,2124.82153320312,2128.7060546875,7480499,"2015-05-18","ADHI"
2132.59033203125,2183.0888671875,2082.09204101562,2175.32006835938,15390784,"2015-05-19","ADHI"
2183.0888671875,2225.818359375,2140.359375,2194.74243164062,20916849,"2015-05-20","ADHI"
2210.28051757812,2218.04956054688,2167.55102539062,2171.435546875,17698932,"2015-05-21","ADHI"
2175.32006835938,2202.51147460938,2167.55102539062,2175.32006835938,8222165,"2015-05-22","ADHI"
2175.32006835938,2190.85791015625,2148.12841796875,2152.01293945312,6985970,"2015-05-25","ADHI"
2159.78198242188,2175.32006835938,2109.28344726562,2109.28344726562,17989703,"2015-05-26","ADHI"
2109.28344726562,2128.7060546875,2062.66943359375,2062.66943359375,16127043,"2015-05-27","ADHI"
2089.86083984375,2089.86083984375,2012.1708984375,2019.93994140625,19989703,"2015-05-28","ADHI"
2027.708984375,2031.59350585938,1934.48095703125,1946.13439941406,25882610,"2015-05-29","ADHI"
1946.13439941406,1973.32592773438,1876.21350097656,1899.5205078125,19014802,"2015-06-01","ADHI"
1899.5205078125,1930.59643554688,1887.86694335938,1911.17395019531,18847599,"2015-06-03","ADHI"
1911.17395019531,1926.7119140625,1895.63598632812,1895.63598632812,14057922,"2015-06-04","ADHI"
1887.86694335938,1903.40490722656,1856.791015625,1864.55993652344,14342901,"2015-06-05","ADHI"
1880.09790039062,1880.09790039062,1775.21643066406,1779.10095214844,16244433,"2015-06-08","ADHI"
1763.56298828125,1763.56298828125,1627.60546875,1697.52648925781,48197581,"2015-06-09","ADHI"
1697.52648925781,1740.25598144531,1678.10400390625,1681.98840332031,23271978,"2015-06-10","ADHI"
1709.17993164062,1724.71801757812,1619.83642578125,1623.72094726562,19003604,"2015-06-11","ADHI"
1635.37451171875,1647.02795410156,1577.10693359375,1584.8759765625,18261295,"2015-06-12","ADHI"
1592.64501953125,1596.52941894531,1507.18591308594,1507.18591308594,21233363,"2015-06-15","ADHI"
1483.87902832031,1577.10693359375,1483.87902832031,1557.68444824219,22633157,"2015-06-16","ADHI"
1584.8759765625,1650.91247558594,1580.99145507812,1647.02795410156,23601493,"2015-06-17","ADHI"
1650.91247558594,1658.68151855469,1580.99145507812,1584.8759765625,30658129,"2015-06-18","ADHI"
1604.29846191406,1643.14343261719,1604.29846191406,1627.60546875,17572403,"2015-06-19","ADHI"
1627.60546875,1693.64196777344,1604.29846191406,1693.64196777344,28966534,"2015-06-22","ADHI"
1705.29541015625,1728.60241699219,1681.98840332031,1724.71801757812,29742567,"2015-06-23","ADHI"
1728.60241699219,1736.37145996094,1666.45043945312,1670.3349609375,19651821,"2015-06-24","ADHI"
1647.02795410156,1678.10400390625,1627.60546875,1639.25891113281,15841421,"2015-06-25","ADHI"
1631.48999023438,1643.14343261719,1612.06750488281,1619.83642578125,7399279,"2015-06-26","ADHI"
1584.8759765625,1588.76049804688,1553.79992675781,1565.45349121094,12780538,"2015-06-29","ADHI"
1557.68444824219,1592.64501953125,1542.146484375,1569.33801269531,15833955,"2015-06-30","ADHI"
1573.22241210938,1608.18298339844,1561.56896972656,1584.8759765625,16967821,"2015-07-01","ADHI"
1600.41394042969,1720.83349609375,1600.41394042969,1705.29541015625,52920068,"2015-07-02","ADHI"
1709.17993164062,1802.40795898438,1709.17993164062,1740.25598144531,84493887,"2015-07-03","ADHI"
1709.17993164062,1755.7939453125,1681.98840332031,1689.75744628906,27060626,"2015-07-06","ADHI"
1709.17993164062,1790.75451660156,1705.29541015625,1790.75451660156,47414211,"2015-07-07","ADHI"
1782.98547363281,1833.48400878906,1763.56298828125,1782.98547363281,67116490,"2015-07-08","ADHI"
1740.25598144531,1798.5234375,1720.83349609375,1775.21643066406,36965633,"2015-07-09","ADHI"
1786.86999511719,1856.791015625,1782.98547363281,1849.02197265625,43816708,"2015-07-10","ADHI"
1849.02197265625,1946.13439941406,1837.36840820312,1942.25,41272365,"2015-07-13","ADHI"
1965.55700683594,2054.900390625,1953.90344238281,2047.13146972656,77585791,"2015-07-14","ADHI"
2058.78491210938,2132.59033203125,2058.78491210938,2120.93701171875,46395289,"2015-07-15","ADHI"
2120.93701171875,2171.435546875,2120.93701171875,2144.24389648438,16484876,"2015-07-22","ADHI"
2144.24389648438,2152.01293945312,2058.78491210938,2070.4384765625,26135153,"2015-07-23","ADHI"
2066.55395507812,2066.55395507812,1988.86401367188,1992.74841308594,13654138,"2015-07-24","ADHI"
1973.32592773438,2085.9765625,1922.82751464844,1965.55700683594,28099241,"2015-07-27","ADHI"
1942.25,2039.36242675781,1942.25,2012.1708984375,27037843,"2015-07-28","ADHI"
2035.47790527344,2070.4384765625,2023.82446289062,2047.13146972656,33794440,"2015-07-29","ADHI"
2047.13146972656,2047.13146972656,1748.02490234375,1748.02490234375,96279832,"2015-07-30","ADHI"
1705.29541015625,1849.02197265625,1577.10693359375,1786.86999511719,72168749,"2015-07-31","ADHI"
1782.98547363281,1806.29248046875,1736.37145996094,1763.56298828125,15214699,"2015-08-03","ADHI"
1763.56298828125,1786.86999511719,1744.14050292969,1748.02490234375,5165915,"2015-08-04","ADHI"
1751.90942382812,1802.40795898438,1744.14050292969,1798.5234375,18231175,"2015-08-05","ADHI"
1798.5234375,1817.94592285156,1755.7939453125,1759.67846679688,13049427,"2015-08-06","ADHI"
1759.67846679688,1771.33190917969,1751.90942382812,1759.67846679688,3896898,"2015-08-07","ADHI"
1759.67846679688,1767.44750976562,1701.41101074219,1720.83349609375,6066160,"2015-08-10","ADHI"
1755.7939453125,1763.56298828125,1647.02795410156,1654.79699707031,18756210,"2015-08-11","ADHI"
1623.72094726562,1623.72094726562,1553.79992675781,1557.68444824219,19082765,"2015-08-12","ADHI"
1592.64501953125,1693.64196777344,1592.64501953125,1693.64196777344,20979019,"2015-08-13","ADHI"
1701.41101074219,1748.02490234375,1654.79699707031,1709.17993164062,20647187,"2015-08-14","ADHI"
1716.94897460938,1724.71801757812,1635.37451171875,1635.37451171875,7590809,"2015-08-18","ADHI"
1631.48999023438,1662.56591796875,1600.41394042969,1615.95190429688,8630454,"2015-08-19","ADHI"
1608.18298339844,1631.48999023438,1569.33801269531,1569.33801269531,12755181,"2015-08-20","ADHI"
1553.79992675781,1553.79992675781,1456.6875,1487.76342773438,31369160,"2015-08-21","ADHI"
1398.419921875,1421.72692871094,1336.26794433594,1340.15246582031,35659287,"2015-08-24","ADHI"
1359.57495117188,1437.26501464844,1328.4990234375,1347.92150878906,55079934,"2015-08-25","ADHI"
1390.65100097656,1390.65100097656,1293.53845214844,1390.65100097656,35564166,"2015-08-26","ADHI"
1441.1494140625,1546.03100585938,1441.1494140625,1530.49291992188,51929979,"2015-08-27","ADHI"
1584.8759765625,1600.41394042969,1487.76342773438,1491.64794921875,44866135,"2015-08-28","ADHI"
1460.57202148438,1565.45349121094,1448.91845703125,1549.91540527344,32666109,"2015-08-31","ADHI"
1530.49291992188,1549.91540527344,1487.76342773438,1491.64794921875,10859956,"2015-09-01","ADHI"
1476.10998535156,1518.83947753906,1441.1494140625,1499.4169921875,20539709,"2015-09-02","ADHI"
1538.26196289062,1693.64196777344,1534.37744140625,1693.64196777344,66468272,"2015-09-03","ADHI"
1693.64196777344,1701.41101074219,1615.95190429688,1615.95190429688,40521947,"2015-09-04","ADHI"
1604.29846191406,1662.56591796875,1573.22241210938,1573.22241210938,22302870,"2015-09-07","ADHI"
1573.22241210938,1732.48693847656,1557.68444824219,1732.48693847656,45443172,"2015-09-08","ADHI"
1786.86999511719,1817.94592285156,1736.37145996094,1763.56298828125,47306861,"2015-09-09","ADHI"
1732.48693847656,1759.67846679688,1693.64196777344,1713.064453125,16217145,"2015-09-10","ADHI"
1728.60241699219,1767.44750976562,1658.68151855469,1658.68151855469,28781954,"2015-09-11","ADHI"
1674.21948242188,1705.29541015625,1639.25891113281,1643.14343261719,12687862,"2015-09-14","ADHI"
1631.48999023438,1654.79699707031,1592.64501953125,1600.41394042969,16288068,"2015-09-15","ADHI"
1639.25891113281,1678.10400390625,1476.10998535156,1499.4169921875,72722745,"2015-09-16","ADHI"
1476.10998535156,1596.52941894531,1460.57202148438,1577.10693359375,54198353,"2015-09-17","ADHI"
1592.64501953125,1650.91247558594,1588.76049804688,1612.06750488281,37529670,"2015-09-18","ADHI"
1612.06750488281,1658.68151855469,1592.64501953125,1635.37451171875,17391170,"2015-09-21","ADHI"
1650.91247558594,1681.98840332031,1647.02795410156,1650.91247558594,23136697,"2015-09-22","ADHI"
1631.48999023438,1650.91247558594,1615.95190429688,1647.02795410156,19306088,"2015-09-23","ADHI"
1639.25891113281,1716.94897460938,1639.25891113281,1716.94897460938,31207620,"2015-09-25","ADHI"
1716.94897460938,1775.21643066406,1709.17993164062,1720.83349609375,31377526,"2015-09-28","ADHI"
1685.87292480469,1755.7939453125,1685.87292480469,1744.14050292969,17404428,"2015-09-29","ADHI"
1748.02490234375,1759.67846679688,1724.71801757812,1748.02490234375,27130905,"2015-09-30","ADHI"
1739.73876953125,1863.35180664062,1693.95617675781,1863.35180664062,35014831,"2015-10-01","ADHI"
1886.24304199219,1895.39965820312,1794.67785644531,1794.67785644531,17748773,"2015-10-02","ADHI"
1812.99096679688,1854.1953125,1812.99096679688,1845.03881835938,23761210,"2015-10-05","ADHI"
1858.77355957031,1909.13439941406,1831.30395507812,1831.30395507812,48484250,"2015-10-06","ADHI"
1831.30395507812,1845.03881835938,1758.05187988281,1817.56921386719,95544159,"2015-10-07","ADHI"
1817.56921386719,1863.35180664062,1785.52136230469,1849.61706542969,75688799,"2015-10-08","ADHI"
1886.24304199219,1986.96484375,1886.24304199219,1959.49523925781,118531823,"2015-10-09","ADHI"
1982.38659667969,1991.54309082031,1932.02575683594,1941.18225097656,67102349,"2015-10-12","ADHI"
1941.18225097656,1968.65173339844,1886.24304199219,1936.60400390625,83428639,"2015-10-13","ADHI"
1964.07348632812,1986.96484375,1927.44738769531,1941.18225097656,31258382,"2015-10-15","ADHI"
1959.49523925781,1959.49523925781,1886.24304199219,1899.97790527344,37886664,"2015-10-16","ADHI"
1895.39965820312,1909.13439941406,1867.93005371094,1890.82141113281,48595646,"2015-10-19","ADHI"
1895.39965820312,2046.48217773438,1877.08654785156,2046.48217773438,125165348,"2015-10-20","ADHI"
2060.21704101562,2165.51684570312,2051.060546875,2092.26489257812,140414700,"2015-10-21","ADHI"
2092.26489257812,2138.04736328125,2064.79516601562,2083.10815429688,49698248,"2015-10-22","ADHI"
2138.04736328125,2174.67358398438,2119.734375,2147.20385742188,76389611,"2015-10-23","ADHI"
2170.09521484375,2206.72119140625,2133.46923828125,2147.20385742188,60199290,"2015-10-26","ADHI"
2138.04736328125,2165.51684570312,2105.99951171875,2124.3125,40040430,"2015-10-27","ADHI"
2133.46923828125,2156.3603515625,2096.84301757812,2133.46923828125,28360665,"2015-10-28","ADHI"
2142.62573242188,2151.7822265625,1996.12133789062,2000.69958496094,50441325,"2015-10-29","ADHI"
1982.38659667969,2064.79516601562,1973.22998046875,2041.90393066406,46795071,"2015-10-30","ADHI"
2019.0126953125,2055.638671875,2005.27783203125,2051.060546875,28151415,"2015-11-02","ADHI"
2087.6865234375,2138.04736328125,2073.95166015625,2115.15600585938,48442858,"2015-11-03","ADHI"
2138.04736328125,2147.20385742188,2078.53002929688,2087.6865234375,28979896,"2015-11-04","ADHI"
2069.37353515625,2128.89086914062,2060.21704101562,2078.53002929688,29500946,"2015-11-05","ADHI"
2083.10815429688,2101.42138671875,2060.21704101562,2064.79516601562,8937129,"2015-11-06","ADHI"
2055.638671875,2064.79516601562,1977.80834960938,1982.38659667969,36216270,"2015-11-09","ADHI"
1959.49523925781,2060.21704101562,1927.44738769531,2037.32568359375,36896113,"2015-11-10","ADHI"
2060.21704101562,2060.21704101562,2019.0126953125,2037.32568359375,16000292,"2015-11-11","ADHI"
2037.32568359375,2096.84301757812,2019.0126953125,2069.37353515625,34648425,"2015-11-12","ADHI"
2037.32568359375,2069.37353515625,2023.59094238281,2023.59094238281,22933385,"2015-11-13","ADHI"
1982.38659667969,2014.43432617188,1968.65173339844,1991.54309082031,24403157,"2015-11-16","ADHI"
2019.0126953125,2037.32568359375,2005.27783203125,2009.85607910156,21079624,"2015-11-17","ADHI"
2014.43432617188,2023.59094238281,1986.96484375,1986.96484375,22321253,"2015-11-18","ADHI"
2009.85607910156,2073.95166015625,2005.27783203125,2055.638671875,39666817,"2015-11-19","ADHI"
2060.21704101562,2115.15600585938,2046.48217773438,2096.84301757812,52706705,"2015-11-20","ADHI"
2105.99951171875,2133.46923828125,2069.37353515625,2069.37353515625,30679122,"2015-11-23","ADHI"
2078.53002929688,2105.99951171875,2064.79516601562,2069.37353515625,17688598,"2015-11-24","ADHI"
2087.6865234375,2092.26489257812,2060.21704101562,2064.79516601562,10620519,"2015-11-25","ADHI"
2064.79516601562,2110.57788085938,2064.79516601562,2078.53002929688,18732116,"2015-11-26","ADHI"
2087.6865234375,2092.26489257812,2019.0126953125,2028.16918945312,26924858,"2015-11-27","ADHI"
2014.43432617188,2032.74743652344,1977.80834960938,2014.43432617188,24942554,"2015-11-30","ADHI"
1991.54309082031,2055.638671875,1991.54309082031,2046.48217773438,20573100,"2015-12-01","ADHI"
2051.060546875,2078.53002929688,2023.59094238281,2028.16918945312,16066693,"2015-12-02","ADHI"
2023.59094238281,2055.638671875,2005.27783203125,2023.59094238281,18241209,"2015-12-03","ADHI"
2005.27783203125,2023.59094238281,1996.12133789062,2000.69958496094,13924831,"2015-12-04","ADHI"
2023.59094238281,2037.32568359375,1982.38659667969,1986.96484375,17201076,"2015-12-07","ADHI"
1977.80834960938,1996.12133789062,1968.65173339844,1986.96484375,12929038,"2015-12-08","ADHI"
1986.96484375,1986.96484375,1986.96484375,1986.96484375,0,"2015-12-09","ADHI"
1973.22998046875,2000.69958496094,1968.65173339844,1977.80834960938,10016360,"2015-12-10","ADHI"
1986.96484375,1996.12133789062,1941.18225097656,1941.18225097656,16804419,"2015-12-11","ADHI"
1909.13439941406,1922.869140625,1867.93005371094,1904.55615234375,23344240,"2015-12-14","ADHI"
1904.55615234375,1913.71264648438,1877.08654785156,1890.82141113281,15051351,"2015-12-15","ADHI"
1922.869140625,1950.33874511719,1890.82141113281,1904.55615234375,29294317,"2015-12-16","ADHI"
1959.49523925781,2014.43432617188,1941.18225097656,2014.43432617188,42609419,"2015-12-17","ADHI"
1996.12133789062,2000.69958496094,1954.9169921875,1964.07348632812,22640042,"2015-12-18","ADHI"
1964.07348632812,1991.54309082031,1950.33874511719,1968.65173339844,18604338,"2015-12-21","ADHI"
1973.22998046875,1977.80834960938,1945.76049804688,1950.33874511719,10715097,"2015-12-22","ADHI"
1964.07348632812,1968.65173339844,1927.44738769531,1932.02575683594,12344864,"2015-12-23","ADHI"
1932.02575683594,1959.49523925781,1932.02575683594,1954.9169921875,12073036,"2015-12-28","ADHI"
1950.33874511719,1973.22998046875,1941.18225097656,1950.33874511719,7683486,"2015-12-29","ADHI"
1959.49523925781,1986.96484375,1950.33874511719,1959.49523925781,21965113,"2015-12-30","ADHI"
1954.9169921875,1973.22998046875,1895.39965820312,1895.39965820312,21353527,"2016-01-04","ADHI"
1913.71264648438,1977.80834960938,1913.71264648438,1973.22998046875,22311205,"2016-01-05","ADHI"
1977.80834960938,2073.95166015625,1968.65173339844,2028.16918945312,81492860,"2016-01-06","ADHI"
2014.43432617188,2060.21704101562,2005.27783203125,2014.43432617188,34025700,"2016-01-07","ADHI"
2032.74743652344,2115.15600585938,1996.12133789062,2101.42138671875,83351973,"2016-01-08","ADHI"
2083.10815429688,2142.62573242188,2069.37353515625,2128.89086914062,54013643,"2016-01-11","ADHI"
2151.7822265625,2206.72119140625,2142.62573242188,2192.98657226562,94268675,"2016-01-12","ADHI"
2192.98657226562,2225.03442382812,2174.67358398438,2179.25170898438,47155688,"2016-01-13","ADHI"
2151.7822265625,2192.98657226562,2105.99951171875,2170.09521484375,61511688,"2016-01-14","ADHI"
2188.408203125,2188.408203125,2151.7822265625,2156.3603515625,13339347,"2016-01-15","ADHI"
2105.99951171875,2142.62573242188,2105.99951171875,2119.734375,31766763,"2016-01-18","ADHI"
2138.04736328125,2257.08227539062,2115.15600585938,2257.08227539062,63089689,"2016-01-19","ADHI"
2243.34741210938,2284.5517578125,2215.8779296875,2225.03442382812,55567181,"2016-01-20","ADHI"
2247.92553710938,2298.28637695312,2211.29956054688,2238.76904296875,62840250,"2016-01-21","ADHI"
2275.39526367188,2289.1298828125,2247.92553710938,2270.81689453125,32511260,"2016-01-22","ADHI"
2284.5517578125,2302.86474609375,2266.23876953125,2275.39526367188,27613766,"2016-01-25","ADHI"
2252.50390625,2270.81689453125,2211.29956054688,2238.76904296875,31868002,"2016-01-26","ADHI"
2261.66040039062,2275.39526367188,2238.76904296875,2252.50390625,17121024,"2016-01-27","ADHI"
2247.92553710938,2266.23876953125,2225.03442382812,2261.66040039062,15259618,"2016-01-28","ADHI"
2289.1298828125,2362.38208007812,2279.97338867188,2334.91259765625,81154522,"2016-01-29","ADHI"
2348.6474609375,2366.96044921875,2321.177734375,2330.33422851562,24280512,"2016-02-01","ADHI"
2330.33422851562,2403.58642578125,2321.177734375,2380.69506835938,41445331,"2016-02-02","ADHI"
2344.06909179688,2421.8994140625,2339.49072265625,2412.74291992188,24075631,"2016-02-03","ADHI"
2417.3212890625,2449.369140625,2412.74291992188,2435.63427734375,18529638,"2016-02-04","ADHI"
2440.21264648438,2449.369140625,2403.58642578125,2421.8994140625,30162660,"2016-02-05","ADHI"
2417.3212890625,2417.3212890625,2357.80395507812,2362.38208007812,24738328,"2016-02-09","ADHI"
2362.38208007812,2412.74291992188,2362.38208007812,2389.85180664062,25932996,"2016-02-10","ADHI"
2389.85180664062,2490.57348632812,2389.85180664062,2444.79077148438,66985493,"2016-02-11","ADHI"
2444.79077148438,2472.26025390625,2426.47778320312,2467.68212890625,25992844,"2016-02-12","ADHI"
2490.57348632812,2508.88647460938,2476.83862304688,2499.72998046875,20075312,"2016-02-15","ADHI"
2508.88647460938,2508.88647460938,2444.79077148438,2467.68212890625,20233888,"2016-02-16","ADHI"
2472.26025390625,2495.15161132812,2467.68212890625,2476.83862304688,15028635,"2016-02-17","ADHI"
2499.72998046875,2513.46459960938,2453.947265625,2458.52563476562,25743295,"2016-02-18","ADHI"
2426.47778320312,2444.79077148438,2366.96044921875,2371.53857421875,47981548,"2016-02-19","ADHI"
2399.00830078125,2403.58642578125,2362.38208007812,2380.69506835938,12662671,"2016-02-22","ADHI"
2399.00830078125,2399.00830078125,2293.70825195312,2298.28637695312,34606051,"2016-02-23","ADHI"
2298.28637695312,2371.53857421875,2266.23876953125,2366.96044921875,33567119,"2016-02-24","ADHI"
2380.69506835938,2389.85180664062,2330.33422851562,2334.91259765625,15020772,"2016-02-25","ADHI"
2357.80395507812,2444.79077148438,2348.6474609375,2417.3212890625,47734292,"2016-02-26","ADHI"
2417.3212890625,2435.63427734375,2376.11694335938,2389.85180664062,27825418,"2016-02-29","ADHI"
2394.42993164062,2449.369140625,2394.42993164062,2399.00830078125,30218795,"2016-03-01","ADHI"
2426.47778320312,2440.21264648438,2366.96044921875,2371.53857421875,31845723,"2016-03-02","ADHI"
2389.85180664062,2435.63427734375,2339.49072265625,2385.2734375,51146615,"2016-03-03","ADHI"
2403.58642578125,2421.8994140625,2376.11694335938,2389.85180664062,29314303,"2016-03-04","ADHI"
2417.3212890625,2467.68212890625,2394.42993164062,2453.947265625,56712812,"2016-03-07","ADHI"
2453.947265625,2467.68212890625,2412.74291992188,2426.47778320312,20366908,"2016-03-08","ADHI"
2449.369140625,2485.9951171875,2426.47778320312,2476.83862304688,32747157,"2016-03-10","ADHI"
2476.83862304688,2476.83862304688,2476.83862304688,2476.83862304688,0,"2016-03-11","ADHI"
2476.83862304688,2476.83862304688,2476.83862304688,2476.83862304688,0,"2016-03-14","ADHI"
2531.77783203125,2536.35595703125,2499.72998046875,2504.30810546875,12194370,"2016-03-15","ADHI"
2499.72998046875,2531.77783203125,2490.57348632812,2508.88647460938,15995596,"2016-03-16","ADHI"
2536.35595703125,2550.0908203125,2527.19946289062,2540.93432617188,20297995,"2016-03-17","ADHI"
2563.82568359375,2600.45166015625,2536.35595703125,2559.24731445312,40263987,"2016-03-18","ADHI"
2559.24731445312,2577.56030273438,2527.19946289062,2527.19946289062,11916317,"2016-03-21","ADHI"
2527.19946289062,2550.0908203125,2513.46459960938,2531.77783203125,8930030,"2016-03-22","ADHI"
2518.04296875,2531.77783203125,2472.26025390625,2495.15161132812,19664676,"2016-03-23","ADHI"
2495.15161132812,2504.30810546875,2449.369140625,2453.947265625,15551432,"2016-03-24","ADHI"
2458.52563476562,2472.26025390625,2431.05615234375,2435.63427734375,9061521,"2016-03-28","ADHI"
2435.63427734375,2485.9951171875,2435.63427734375,2467.68212890625,9833102,"2016-03-29","ADHI"
2490.57348632812,2499.72998046875,2453.947265625,2463.10375976562,15181422,"2016-03-30","ADHI"
2467.68212890625,2476.83862304688,2412.74291992188,2463.10375976562,19484695,"2016-03-31","ADHI"
2463.10375976562,2495.15161132812,2440.21264648438,2453.947265625,19756741,"2016-04-01","ADHI"
2463.10375976562,2490.57348632812,2458.52563476562,2472.26025390625,18326941,"2016-04-04","ADHI"
2472.26025390625,2481.4169921875,2449.369140625,2449.369140625,10646730,"2016-04-05","ADHI"
2449.369140625,2472.26025390625,2440.21264648438,2449.369140625,7702926,"2016-04-06","ADHI"
2458.52563476562,2485.9951171875,2444.79077148438,2444.79077148438,12204199,"2016-04-07","ADHI"
2440.21264648438,2536.35595703125,2431.05615234375,2527.19946289062,52203020,"2016-04-08","ADHI"
2527.19946289062,2527.19946289062,2527.19946289062,2527.19946289062,0,"2016-04-11","ADHI"
2504.30810546875,2518.04296875,2476.83862304688,2481.4169921875,16995649,"2016-04-12","ADHI"
2481.4169921875,2481.4169921875,2481.4169921875,2481.4169921875,0,"2016-04-13","ADHI"
2481.4169921875,2481.4169921875,2481.4169921875,2481.4169921875,0,"2016-04-14","ADHI"
2481.4169921875,2481.4169921875,2481.4169921875,2481.4169921875,0,"2016-04-15","ADHI"
2481.4169921875,2481.4169921875,2481.4169921875,2481.4169921875,0,"2016-04-18","ADHI"
2481.4169921875,2481.4169921875,2481.4169921875,2481.4169921875,0,"2016-04-19","ADHI"
2563.82568359375,2577.56030273438,2527.19946289062,2563.82568359375,23879596,"2016-04-20","ADHI"
2641.65600585938,2641.65600585938,2582.138671875,2614.1865234375,46374387,"2016-04-21","ADHI"
2614.1865234375,2627.92114257812,2605.03002929688,2609.60815429688,19165687,"2016-04-22","ADHI"
2609.60815429688,2650.8125,2582.138671875,2627.92114257812,46774320,"2016-04-25","ADHI"
2637.07763671875,2664.54736328125,2568.40380859375,2600.45166015625,26367768,"2016-04-26","ADHI"
2591.29516601562,2618.7646484375,2495.15161132812,2513.46459960938,30939156,"2016-04-27","ADHI"
2513.46459960938,2540.93432617188,2421.8994140625,2426.47778320312,51841420,"2016-04-28","ADHI"
2421.8994140625,2453.947265625,2421.8994140625,2449.369140625,15873825,"2016-04-29","ADHI"
2435.63427734375,2435.63427734375,2307.44311523438,2380.69506835938,16130582,"2016-05-02","ADHI"
2380.69506835938,2481.4169921875,2380.69506835938,2453.947265625,25789820,"2016-05-03","ADHI"
2453.947265625,2463.10375976562,2362.38208007812,2380.69506835938,27307754,"2016-05-04","ADHI"
2389.85180664062,2399.00830078125,2316.599609375,2362.38208007812,13960107,"2016-05-09","ADHI"
2353.2255859375,2389.85180664062,2316.599609375,2371.53857421875,18964956,"2016-05-10","ADHI"
2316.599609375,2380.69506835938,2279.97338867188,2316.599609375,46022397,"2016-05-11","ADHI"
2279.97338867188,2353.2255859375,2270.81689453125,2307.44311523438,20868736,"2016-05-12","ADHI"
2307.44311523438,2316.599609375,2215.8779296875,2225.03442382812,29430504,"2016-05-13","ADHI"
2225.03442382812,2298.28637695312,2225.03442382812,2289.1298828125,17250986,"2016-05-16","ADHI"
2316.599609375,2353.2255859375,2279.97338867188,2344.06909179688,36799352,"2016-05-17","ADHI"
2334.91259765625,2334.91259765625,2298.28637695312,2307.44311523438,11893492,"2016-05-18","ADHI"
2307.44311523438,2307.44311523438,2225.03442382812,2225.03442382812,11284090,"2016-05-19","ADHI"
2225.03442382812,2289.1298828125,2215.8779296875,2261.66040039062,17253389,"2016-05-20","ADHI"
2279.97338867188,2325.75610351562,2252.50390625,2307.44311523438,24701852,"2016-05-23","ADHI"
2307.44311523438,2334.91259765625,2289.1298828125,2307.44311523438,10546583,"2016-05-24","ADHI"
2316.599609375,2344.06909179688,2307.44311523438,2316.599609375,15219428,"2016-05-25","ADHI"
2334.91259765625,2334.91259765625,2298.28637695312,2307.44311523438,6966511,"2016-05-26","ADHI"
2307.44311523438,2353.2255859375,2307.44311523438,2344.06909179688,15164385,"2016-05-27","ADHI"
2344.06909179688,2399.00830078125,2344.06909179688,2362.38208007812,16530625,"2016-05-30","ADHI"
2362.38208007812,2380.69506835938,2298.28637695312,2353.2255859375,13764945,"2016-05-31","ADHI"
2334.91259765625,2362.38208007812,2316.599609375,2334.91259765625,4842123,"2016-06-01","ADHI"
2344.06909179688,2362.38208007812,2316.599609375,2316.599609375,8552157,"2016-06-02","ADHI"
2353.2255859375,2417.3212890625,2344.06909179688,2380.69506835938,35399693,"2016-06-03","ADHI"
2380.69506835938,2408.16479492188,2362.38208007812,2389.85180664062,14922809,"2016-06-06","ADHI"
2399.00830078125,2453.947265625,2380.69506835938,2389.85180664062,24356742,"2016-06-07","ADHI"
2399.00830078125,2399.00830078125,2344.06909179688,2371.53857421875,10104384,"2016-06-08","ADHI"
2444.79077148438,2545.51245117188,2444.79077148438,2536.35595703125,71818442,"2016-06-09","ADHI"
2536.35595703125,2536.35595703125,2490.57348632812,2499.72998046875,14001061,"2016-06-10","ADHI"
2481.4169921875,2518.04296875,2472.26025390625,2499.72998046875,6962470,"2016-06-13","ADHI"
2481.4169921875,2518.04296875,2444.79077148438,2453.947265625,13273820,"2016-06-14","ADHI"
2453.947265625,2499.72998046875,2444.79077148438,2481.4169921875,13512338,"2016-06-15","ADHI"
2481.4169921875,2499.72998046875,2426.47778320312,2435.63427734375,12149703,"2016-06-16","ADHI"
2472.26025390625,2481.4169921875,2444.79077148438,2453.947265625,7696373,"2016-06-17","ADHI"
2472.26025390625,2508.88647460938,2453.947265625,2499.72998046875,19576323,"2016-06-20","ADHI"
2518.04296875,2591.29516601562,2508.88647460938,2582.138671875,46287891,"2016-06-21","ADHI"
2582.138671875,2582.138671875,2527.19946289062,2545.51245117188,22907283,"2016-06-22","ADHI"
2545.51245117188,2545.51245117188,2490.57348632812,2490.57348632812,14998602,"2016-06-23","ADHI"
2490.57348632812,2508.88647460938,2399.00830078125,2453.947265625,32411549,"2016-06-24","ADHI"
2380.69506835938,2518.04296875,2380.69506835938,2490.57348632812,17402244,"2016-06-27","ADHI"
2499.72998046875,2554.6689453125,2490.57348632812,2508.88647460938,28120399,"2016-06-28","ADHI"
2527.19946289062,2572.98217773438,2527.19946289062,2554.6689453125,28106093,"2016-06-29","ADHI"
2582.138671875,2591.29516601562,2536.35595703125,2545.51245117188,22532905,"2016-06-30","ADHI"
2563.82568359375,2563.82568359375,2490.57348632812,2499.72998046875,14475914,"2016-07-01","ADHI"
2563.82568359375,2572.98217773438,2545.51245117188,2554.6689453125,14113003,"2016-07-11","ADHI"
2563.82568359375,2572.98217773438,2536.35595703125,2545.51245117188,25485119,"2016-07-12","ADHI"
2609.60815429688,2646.23413085938,2536.35595703125,2609.60815429688,32275581,"2016-07-13","ADHI"
2618.7646484375,2646.23413085938,2563.82568359375,2582.138671875,32320030,"2016-07-14","ADHI"
2600.45166015625,2609.60815429688,2572.98217773438,2572.98217773438,14552908,"2016-07-15","ADHI"
2609.60815429688,2609.60815429688,2545.51245117188,2545.51245117188,10716407,"2016-07-18","ADHI"
2563.82568359375,2600.45166015625,2554.6689453125,2563.82568359375,12803554,"2016-07-19","ADHI"
2572.98217773438,2591.29516601562,2545.51245117188,2545.51245117188,21092402,"2016-07-20","ADHI"
2554.6689453125,2582.138671875,2490.57348632812,2490.57348632812,37127752,"2016-07-21","ADHI"
2490.57348632812,2518.04296875,2472.26025390625,2490.57348632812,13485363,"2016-07-22","ADHI"
2508.88647460938,2527.19946289062,2481.4169921875,2499.72998046875,10609707,"2016-07-25","ADHI"
2518.04296875,2582.138671875,2490.57348632812,2545.51245117188,37228226,"2016-07-26","ADHI"
2582.138671875,2655.39086914062,2582.138671875,2600.45166015625,89596812,"2016-07-27","ADHI"
2627.92114257812,2637.07763671875,2572.98217773438,2591.29516601562,22894942,"2016-07-28","ADHI"
2563.82568359375,2600.45166015625,2554.6689453125,2591.29516601562,30048534,"2016-07-29","ADHI"
2591.29516601562,2618.7646484375,2582.138671875,2591.29516601562,13471166,"2016-08-01","ADHI"
2591.29516601562,2600.45166015625,2536.35595703125,2545.51245117188,17435554,"2016-08-02","ADHI"
2545.51245117188,2582.138671875,2518.04296875,2518.04296875,21159130,"2016-08-03","ADHI"
2499.72998046875,2536.35595703125,2453.947265625,2499.72998046875,119431401,"2016-08-04","ADHI"
2518.04296875,2609.60815429688,2518.04296875,2545.51245117188,69861694,"2016-08-05","ADHI"
2563.82568359375,2591.29516601562,2545.51245117188,2554.6689453125,30334778,"2016-08-08","ADHI"
2554.6689453125,2582.138671875,2518.04296875,2527.19946289062,27527161,"2016-08-09","ADHI"
2545.51245117188,2563.82568359375,2527.19946289062,2554.6689453125,16258032,"2016-08-10","ADHI"
2563.82568359375,2563.82568359375,2527.19946289062,2527.19946289062,12890159,"2016-08-11","ADHI"
2527.19946289062,2545.51245117188,2481.4169921875,2481.4169921875,14897908,"2016-08-12","ADHI"
2490.57348632812,2545.51245117188,2444.79077148438,2536.35595703125,30111112,"2016-08-15","ADHI"
2554.6689453125,2582.138671875,2499.72998046875,2518.04296875,52321843,"2016-08-16","ADHI"
2527.19946289062,2582.138671875,2527.19946289062,2545.51245117188,51416696,"2016-08-18","ADHI"
2545.51245117188,2600.45166015625,2545.51245117188,2582.138671875,43764552,"2016-08-19","ADHI"
2591.29516601562,2591.29516601562,2563.82568359375,2563.82568359375,8287864,"2016-08-22","ADHI"
2563.82568359375,2582.138671875,2508.88647460938,2563.82568359375,20519695,"2016-08-23","ADHI"
2563.82568359375,2563.82568359375,2536.35595703125,2536.35595703125,3099976,"2016-08-24","ADHI"
2536.35595703125,2582.138671875,2527.19946289062,2554.6689453125,15497590,"2016-08-25","ADHI"
2554.6689453125,2572.98217773438,2527.19946289062,2554.6689453125,11309209,"2016-08-26","ADHI"
2554.6689453125,2554.6689453125,2490.57348632812,2499.72998046875,9484717,"2016-08-29","ADHI"
2508.88647460938,2527.19946289062,2444.79077148438,2463.10375976562,23180968,"2016-08-30","ADHI"
2472.26025390625,2481.4169921875,2435.63427734375,2444.79077148438,17618593,"2016-08-31","ADHI"
2453.947265625,2463.10375976562,2408.16479492188,2426.47778320312,9836597,"2016-09-01","ADHI"
2426.47778320312,2481.4169921875,2399.00830078125,2453.947265625,13630615,"2016-09-02","ADHI"
2481.4169921875,2499.72998046875,2463.10375976562,2472.26025390625,11801972,"2016-09-05","ADHI"
2490.57348632812,2499.72998046875,2453.947265625,2463.10375976562,7275253,"2016-09-06","ADHI"
2481.4169921875,2490.57348632812,2444.79077148438,2463.10375976562,9491488,"2016-09-07","ADHI"
2472.26025390625,2481.4169921875,2444.79077148438,2453.947265625,8163581,"2016-09-08","ADHI"
2453.947265625,2463.10375976562,2380.69506835938,2389.85180664062,16433208,"2016-09-09","ADHI"
2408.16479492188,2417.3212890625,2344.06909179688,2344.06909179688,17255900,"2016-09-13","ADHI"
2334.91259765625,2362.38208007812,2252.50390625,2334.91259765625,22451652,"2016-09-14","ADHI"
2344.06909179688,2435.63427734375,2344.06909179688,2435.63427734375,13552638,"2016-09-15","ADHI"
2453.947265625,2472.26025390625,2261.66040039062,2261.66040039062,34049945,"2016-09-16","ADHI"
2334.91259765625,2408.16479492188,2298.28637695312,2316.599609375,43038840,"2016-09-19","ADHI"
2316.599609375,2325.75610351562,2225.03442382812,2234.19091796875,40819766,"2016-09-20","ADHI"
2234.19091796875,2270.81689453125,2225.03442382812,2261.66040039062,35956892,"2016-09-21","ADHI"
2289.1298828125,2307.44311523438,2234.19091796875,2243.34741210938,29965533,"2016-09-22","ADHI"
2170.09521484375,2252.50390625,2170.09521484375,2170.09521484375,35202129,"2016-09-23","ADHI"
2170.09521484375,2170.09521484375,2115.15600585938,2133.46923828125,22728176,"2016-09-26","ADHI"
2115.15600585938,2234.19091796875,2115.15600585938,2188.408203125,39403070,"2016-09-27","ADHI"
2215.8779296875,2234.19091796875,2188.408203125,2225.03442382812,20114956,"2016-09-28","ADHI"
2243.34741210938,2252.50390625,2197.56469726562,2197.56469726562,22092017,"2016-09-29","ADHI"
2179.25170898438,2215.8779296875,2160.93872070312,2160.93872070312,16418464,"2016-09-30","ADHI"
2197.56469726562,2270.81689453125,2188.408203125,2270.81689453125,50314748,"2016-10-03","ADHI"
2289.1298828125,2298.28637695312,2234.19091796875,2243.34741210938,35689541,"2016-10-04","ADHI"
2225.03442382812,2252.50390625,2215.8779296875,2225.03442382812,19515274,"2016-10-05","ADHI"
2243.34741210938,2261.66040039062,2206.72119140625,2225.03442382812,17670032,"2016-10-06","ADHI"
2243.34741210938,2243.34741210938,2160.93872070312,2170.09521484375,21905047,"2016-10-07","ADHI"
2179.25170898438,2206.72119140625,2160.93872070312,2170.09521484375,13082808,"2016-10-10","ADHI"
2179.25170898438,2197.56469726562,2133.46923828125,2142.62573242188,17906257,"2016-10-11","ADHI"
2142.62573242188,2151.7822265625,2115.15600585938,2124.3125,12001612,"2016-10-12","ADHI"
2142.62573242188,2170.09521484375,2115.15600585938,2124.3125,17581242,"2016-10-13","ADHI"
2151.7822265625,2151.7822265625,2069.37353515625,2115.15600585938,25018020,"2016-10-14","ADHI"
2124.3125,2142.62573242188,2105.99951171875,2115.15600585938,11025913,"2016-10-17","ADHI"
2133.46923828125,2160.93872070312,2105.99951171875,2160.93872070312,15467776,"2016-10-18","ADHI"
2170.09521484375,2179.25170898438,2115.15600585938,2124.3125,13352234,"2016-10-19","ADHI"
2133.46923828125,2160.93872070312,2096.84301757812,2115.15600585938,10327941,"2016-10-20","ADHI"
2115.15600585938,2133.46923828125,2096.84301757812,2105.99951171875,6586345,"2016-10-21","ADHI"
2115.15600585938,2124.3125,2087.6865234375,2105.99951171875,8764902,"2016-10-24","ADHI"
2096.84301757812,2105.99951171875,2069.37353515625,2078.53002929688,16193597,"2016-10-25","ADHI"
2078.53002929688,2078.53002929688,2023.59094238281,2023.59094238281,17487757,"2016-10-26","ADHI"
2023.59094238281,2041.90393066406,1959.49523925781,1968.65173339844,24859663,"2016-10-27","ADHI"
1977.80834960938,2051.060546875,1950.33874511719,2014.43432617188,16382752,"2016-10-28","ADHI"
2014.43432617188,2087.6865234375,2014.43432617188,2078.53002929688,26029103,"2016-10-31","ADHI"
2078.53002929688,2078.53002929688,2014.43432617188,2023.59094238281,13336944,"2016-11-01","ADHI"
2023.59094238281,2032.74743652344,1977.80834960938,1977.80834960938,8579897,"2016-11-02","ADHI"
1977.80834960938,2014.43432617188,1959.49523925781,1959.49523925781,10829878,"2016-11-03","ADHI"
1932.02575683594,2014.43432617188,1922.869140625,1977.80834960938,8786635,"2016-11-04","ADHI"
1996.12133789062,2023.59094238281,1977.80834960938,1986.96484375,13947984,"2016-11-07","ADHI"
1996.12133789062,2023.59094238281,1996.12133789062,1996.12133789062,10755068,"2016-11-08","ADHI"
2014.43432617188,2032.74743652344,1913.71264648438,1977.80834960938,32123667,"2016-11-09","ADHI"
2005.27783203125,2069.37353515625,1959.49523925781,2041.90393066406,33294090,"2016-11-10","ADHI"
1996.12133789062,2005.27783203125,1941.18225097656,1959.49523925781,18349220,"2016-11-11","ADHI"
1922.869140625,1932.02575683594,1858.77355957031,1867.93005371094,25412820,"2016-11-14","ADHI"
1877.08654785156,1904.55615234375,1790.099609375,1812.99096679688,17624163,"2016-11-15","ADHI"
1831.30395507812,1877.08654785156,1831.30395507812,1849.61706542969,13489513,"2016-11-16","ADHI"
1858.77355957031,1877.08654785156,1822.1474609375,1831.30395507812,7280932,"2016-11-17","ADHI"
1831.30395507812,1849.61706542969,1822.1474609375,1822.1474609375,5627465,"2016-11-18","ADHI"
1831.30395507812,1831.30395507812,1799.25610351562,1817.56921386719,9510927,"2016-11-21","ADHI"
1831.30395507812,1867.93005371094,1817.56921386719,1840.46044921875,13510373,"2016-11-22","ADHI"
1867.93005371094,1867.93005371094,1826.72570800781,1831.30395507812,5190836,"2016-11-23","ADHI"
1831.30395507812,1831.30395507812,1785.52136230469,1785.52136230469,11871431,"2016-11-24","ADHI"
1785.52136230469,1803.83447265625,1753.47351074219,1758.05187988281,17705198,"2016-11-25","ADHI"
1767.20837402344,1767.20837402344,1675.64318847656,1675.64318847656,27117835,"2016-11-28","ADHI"
1689.3779296875,1730.58227539062,1684.79968261719,1689.3779296875,20566001,"2016-11-29","ADHI"
1703.11267089844,1762.63012695312,1698.53442382812,1748.89526367188,42045777,"2016-11-30","ADHI"
1758.05187988281,1767.20837402344,1726.00402832031,1726.00402832031,20964733,"2016-12-01","ADHI"
1726.00402832031,1753.47351074219,1698.53442382812,1735.16052246094,17481532,"2016-12-02","ADHI"
1744.31701660156,1758.05187988281,1735.16052246094,1735.16052246094,9280272,"2016-12-05","ADHI"
1739.73876953125,1744.31701660156,1716.84753417969,1721.42578125,11894912,"2016-12-06","ADHI"
1726.00402832031,1735.16052246094,1716.84753417969,1716.84753417969,6248116,"2016-12-07","ADHI"
1735.16052246094,2014.43432617188,1735.16052246094,2005.27783203125,138423769,"2016-12-08","ADHI"
2023.59094238281,2087.6865234375,1941.18225097656,1996.12133789062,87090729,"2016-12-09","ADHI"
2005.27783203125,2014.43432617188,1913.71264648438,1941.18225097656,44774106,"2016-12-13","ADHI"
1941.18225097656,1986.96484375,1904.55615234375,1904.55615234375,27403205,"2016-12-14","ADHI"
1904.55615234375,1959.49523925781,1867.93005371094,1913.71264648438,43510635,"2016-12-15","ADHI"
1922.869140625,1996.12133789062,1922.869140625,1932.02575683594,42351570,"2016-12-16","ADHI"
1922.869140625,1968.65173339844,1895.39965820312,1895.39965820312,17886926,"2016-12-19","ADHI"
1895.39965820312,1922.869140625,1840.46044921875,1858.77355957031,19195393,"2016-12-20","ADHI"
1867.93005371094,1941.18225097656,1858.77355957031,1895.39965820312,26630313,"2016-12-21","ADHI"
1904.55615234375,1913.71264648438,1817.56921386719,1826.72570800781,26256700,"2016-12-22","ADHI"
1831.30395507812,1858.77355957031,1808.41271972656,1812.99096679688,15139267,"2016-12-23","ADHI"
1817.56921386719,1886.24304199219,1817.56921386719,1849.61706542969,20871139,"2016-12-27","ADHI"
1858.77355957031,1932.02575683594,1858.77355957031,1895.39965820312,22883366,"2016-12-28","ADHI"
1904.55615234375,1950.33874511719,1886.24304199219,1941.18225097656,34348202,"2016-12-29","ADHI"
1941.18225097656,1968.65173339844,1904.55615234375,1904.55615234375,27947517,"2016-12-30","ADHI"
1904.55615234375,1904.55615234375,1904.55615234375,1904.55615234375,0,"2017-01-02","ADHI"
1904.55615234375,1932.02575683594,1858.77355957031,1895.39965820312,18710383,"2017-01-03","ADHI"
1913.71264648438,1986.96484375,1877.08654785156,1977.80834960938,49334136,"2017-01-04","ADHI"
1996.12133789062,1996.12133789062,1932.02575683594,1941.18225097656,18425886,"2017-01-05","ADHI"
1959.49523925781,1968.65173339844,1932.02575683594,1950.33874511719,11891417,"2017-01-06","ADHI"
1950.33874511719,2041.90393066406,1950.33874511719,1977.80834960938,36037927,"2017-01-09","ADHI"
1977.80834960938,2060.21704101562,1977.80834960938,2051.060546875,56937898,"2017-01-10","ADHI"
2060.21704101562,2069.37353515625,2014.43432617188,2032.74743652344,21615963,"2017-01-11","ADHI"
2023.59094238281,2060.21704101562,2014.43432617188,2014.43432617188,14243948,"2017-01-12","ADHI"
2023.59094238281,2032.74743652344,1968.65173339844,1986.96484375,16528331,"2017-01-13","ADHI"
1986.96484375,2014.43432617188,1977.80834960938,1986.96484375,9841402,"2017-01-16","ADHI"
1986.96484375,2005.27783203125,1950.33874511719,1959.49523925781,8907751,"2017-01-17","ADHI"
1959.49523925781,2014.43432617188,1959.49523925781,1968.65173339844,13659556,"2017-01-18","ADHI"
1986.96484375,2014.43432617188,1968.65173339844,1986.96484375,15899162,"2017-01-19","ADHI"
1986.96484375,2005.27783203125,1959.49523925781,1959.49523925781,6220813,"2017-01-20","ADHI"
1968.65173339844,1968.65173339844,1932.02575683594,1932.02575683594,8923805,"2017-01-23","ADHI"
1950.33874511719,1986.96484375,1941.18225097656,1950.33874511719,11124968,"2017-01-24","ADHI"
2005.27783203125,2005.27783203125,1950.33874511719,1968.65173339844,7831578,"2017-01-25","ADHI"
1968.65173339844,2005.27783203125,1959.49523925781,1968.65173339844,17576109,"2017-01-26","ADHI"
1968.65173339844,1968.65173339844,1922.869140625,1922.869140625,25336481,"2017-01-27","ADHI"
1941.18225097656,1950.33874511719,1904.55615234375,1932.02575683594,9052129,"2017-01-30","ADHI"
1922.869140625,1968.65173339844,1904.55615234375,1922.869140625,23799762,"2017-01-31","ADHI"
1922.869140625,1932.02575683594,1895.39965820312,1895.39965820312,16967363,"2017-02-01","ADHI"
1913.71264648438,1932.02575683594,1904.55615234375,1904.55615234375,12589062,"2017-02-02","ADHI"
1913.71264648438,1941.18225097656,1913.71264648438,1922.869140625,10551061,"2017-02-03","ADHI"
1922.869140625,1959.49523925781,1922.869140625,1932.02575683594,15956717,"2017-02-06","ADHI"
1932.02575683594,1941.18225097656,1895.39965820312,1895.39965820312,21377991,"2017-02-07","ADHI"
1886.24304199219,1886.24304199219,1817.56921386719,1826.72570800781,58116621,"2017-02-08","ADHI"
1840.46044921875,1849.61706542969,1780.94311523438,1785.52136230469,47043309,"2017-02-09","ADHI"
1799.25610351562,1817.56921386719,1785.52136230469,1794.67785644531,22758646,"2017-02-10","ADHI"
1831.30395507812,1959.49523925781,1831.30395507812,1959.49523925781,116934928,"2017-02-13","ADHI"
1977.80834960938,2151.7822265625,1977.80834960938,2087.6865234375,189726994,"2017-02-14","ADHI"
2087.6865234375,2087.6865234375,2087.6865234375,2087.6865234375,0,"2017-02-15","ADHI"
2096.84301757812,2115.15600585938,2005.27783203125,2051.060546875,73696776,"2017-02-16","ADHI"
2032.74743652344,2078.53002929688,1977.80834960938,2051.060546875,41853455,"2017-02-17","ADHI"
2032.74743652344,2041.90393066406,1986.96484375,1996.12133789062,15230022,"2017-02-20","ADHI"
1996.12133789062,2051.060546875,1996.12133789062,2005.27783203125,19924272,"2017-02-21","ADHI"
2014.43432617188,2032.74743652344,1977.80834960938,1977.80834960938,12886009,"2017-02-22","ADHI"
1986.96484375,2051.060546875,1968.65173339844,2023.59094238281,20566765,"2017-02-23","ADHI"
2023.59094238281,2041.90393066406,1986.96484375,1996.12133789062,5903006,"2017-02-24","ADHI"
1986.96484375,2014.43432617188,1950.33874511719,1959.49523925781,11332689,"2017-02-27","ADHI"
1959.49523925781,2005.27783203125,1950.33874511719,1950.33874511719,15613137,"2017-02-28","ADHI"
1950.33874511719,1977.80834960938,1904.55615234375,1968.65173339844,16252026,"2017-03-01","ADHI"
1968.65173339844,2041.90393066406,1968.65173339844,1996.12133789062,26247854,"2017-03-02","ADHI"
1996.12133789062,2023.59094238281,1986.96484375,2005.27783203125,20041020,"2017-03-03","ADHI"
2032.74743652344,2188.408203125,2023.59094238281,2179.25170898438,118636666,"2017-03-06","ADHI"
2188.408203125,2197.56469726562,2105.99951171875,2124.3125,55098007,"2017-03-07","ADHI"
2105.99951171875,2142.62573242188,2087.6865234375,2124.3125,18014704,"2017-03-08","ADHI"
2096.84301757812,2124.3125,2069.37353515625,2096.84301757812,12114209,"2017-03-09","ADHI"
2105.99951171875,2105.99951171875,2041.90393066406,2060.21704101562,12038088,"2017-03-10","ADHI"
2078.53002929688,2142.62573242188,2060.21704101562,2115.15600585938,23429425,"2017-03-13","ADHI"
2124.3125,2170.09521484375,2115.15600585938,2133.46923828125,30052902,"2017-03-14","ADHI"
2133.46923828125,2151.7822265625,2087.6865234375,2105.99951171875,9998558,"2017-03-15","ADHI"
2115.15600585938,2142.62573242188,2105.99951171875,2124.3125,11806996,"2017-03-16","ADHI"
2142.62573242188,2170.09521484375,2115.15600585938,2170.09521484375,41150677,"2017-03-17","ADHI"
2179.25170898438,2225.03442382812,2170.09521484375,2188.408203125,32592513,"2017-03-20","ADHI"
2188.408203125,2261.66040039062,2151.7822265625,2252.50390625,40981071,"2017-03-21","ADHI"
2234.19091796875,2261.66040039062,2206.72119140625,2234.19091796875,17071988,"2017-03-22","ADHI"
2234.19091796875,2243.34741210938,2188.408203125,2206.72119140625,10873563,"2017-03-23","ADHI"
2197.56469726562,2206.72119140625,2160.93872070312,2160.93872070312,14047367,"2017-03-24","ADHI"
2133.46923828125,2188.408203125,2133.46923828125,2133.46923828125,10303368,"2017-03-27","ADHI"
2151.7822265625,2206.72119140625,2151.7822265625,2197.56469726562,12508682,"2017-03-29","ADHI"
2160.93872070312,2215.8779296875,2160.93872070312,2160.93872070312,7582247,"2017-03-30","ADHI"
2170.09521484375,2197.56469726562,2160.93872070312,2170.09521484375,11161445,"2017-03-31","ADHI"
2170.09521484375,2188.408203125,2151.7822265625,2160.93872070312,3993547,"2017-04-03","ADHI"
2160.93872070312,2170.09521484375,2142.62573242188,2142.62573242188,9233966,"2017-04-04","ADHI"
2142.62573242188,2142.62573242188,2142.62573242188,2142.62573242188,0,"2017-04-05","ADHI"
2060.21704101562,2105.99951171875,2041.90393066406,2096.84301757812,14118464,"2017-04-06","ADHI"
2087.6865234375,2096.84301757812,2041.90393066406,2041.90393066406,15761446,"2017-04-07","ADHI"
2041.90393066406,2069.37353515625,1968.65173339844,1968.65173339844,21390877,"2017-04-10","ADHI"
1977.80834960938,2023.59094238281,1977.80834960938,1977.80834960938,15651688,"2017-04-11","ADHI"
1996.12133789062,2179.25170898438,1996.12133789062,2160.93872070312,70748385,"2017-04-12","ADHI"
2170.09521484375,2215.8779296875,2133.46923828125,2133.46923828125,40317828,"2017-04-13","ADHI"
2133.46923828125,2133.46923828125,2051.060546875,2069.37353515625,15732833,"2017-04-17","ADHI"
2087.6865234375,2124.3125,2087.6865234375,2096.84301757812,9092428,"2017-04-18","ADHI"
2096.84301757812,2096.84301757812,2096.84301757812,2096.84301757812,0,"2017-04-19","ADHI"
2069.37353515625,2069.37353515625,2032.74743652344,2051.060546875,14831617,"2017-04-20","ADHI"
2060.21704101562,2096.84301757812,2041.90393066406,2096.84301757812,11498582,"2017-04-21","ADHI"
2115.15600585938,2124.3125,2078.53002929688,2078.53002929688,4197446,"2017-04-25","ADHI"
2078.53002929688,2105.99951171875,2069.37353515625,2078.53002929688,3299506,"2017-04-26","ADHI"
2087.6865234375,2133.46923828125,2078.53002929688,2105.99951171875,5924630,"2017-04-27","ADHI"
2105.99951171875,2124.3125,2069.37353515625,2069.37353515625,3682075,"2017-04-28","ADHI"
2069.37353515625,2078.53002929688,2014.43432617188,2023.59094238281,10958093,"2017-05-02","ADHI"
2041.90393066406,2041.90393066406,1968.65173339844,1977.80834960938,7077361,"2017-05-03","ADHI"
1977.80834960938,2014.43432617188,1977.80834960938,1977.80834960938,8362347,"2017-05-04","ADHI"
1996.12133789062,2087.6865234375,1996.12133789062,2060.21704101562,18053474,"2017-05-05","ADHI"
2078.53002929688,2096.84301757812,2041.90393066406,2041.90393066406,7726625,"2017-05-08","ADHI"
2041.90393066406,2060.21704101562,2005.27783203125,2014.43432617188,5736568,"2017-05-09","ADHI"
2005.27783203125,2051.060546875,1977.80834960938,1986.96484375,7594151,"2017-05-10","ADHI"
2014.43432617188,2023.59094238281,1986.96484375,1996.12133789062,3488552,"2017-05-12","ADHI"
2005.27783203125,2023.59094238281,1996.12133789062,1996.12133789062,3826672,"2017-05-15","ADHI"
1996.12133789062,2032.74743652344,1986.96484375,2005.27783203125,8328491,"2017-05-16","ADHI"
1996.12133789062,2041.90393066406,1977.80834960938,2023.59094238281,10267765,"2017-05-17","ADHI"
2005.27783203125,2014.43432617188,1986.96484375,1996.12133789062,3984920,"2017-05-18","ADHI"
2032.74743652344,2096.84301757812,2005.27783203125,2078.53002929688,18087876,"2017-05-19","ADHI"
2105.99951171875,2170.09521484375,2105.99951171875,2105.99951171875,36066540,"2017-05-22","ADHI"
2124.3125,2197.56469726562,2105.99951171875,2179.25170898438,45791960,"2017-05-23","ADHI"
2151.7822265625,2215.8779296875,2142.62573242188,2179.25170898438,17108792,"2017-05-24","ADHI"
2160.93872070312,2179.25170898438,2124.3125,2124.3125,10489028,"2017-05-26","ADHI"
2151.7822265625,2151.7822265625,2096.84301757812,2105.99951171875,6398500,"2017-05-29","ADHI"
2115.15600585938,2124.3125,2060.21704101562,2078.53002929688,7936530,"2017-05-30","ADHI"
2078.53002929688,2151.7822265625,2078.53002929688,2151.7822265625,16549846,"2017-05-31","ADHI"
2151.7822265625,2151.7822265625,2151.7822265625,2151.7822265625,0,"2017-06-01","ADHI"
2142.62573242188,2142.62573242188,2096.84301757812,2115.15600585938,5390039,"2017-06-02","ADHI"
2115.15600585938,2115.15600585938,2087.6865234375,2087.6865234375,7019479,"2017-06-05","ADHI"
2087.6865234375,2133.46923828125,2060.21704101562,2060.21704101562,4143823,"2017-06-06","ADHI"
2060.21704101562,2078.53002929688,2023.59094238281,2023.59094238281,12122509,"2017-06-07","ADHI"
2023.59094238281,2032.74743652344,1977.80834960938,1986.96484375,18986252,"2017-06-08","ADHI"
1986.96484375,2014.43432617188,1986.96484375,1996.12133789062,6767199,"2017-06-09","ADHI"
2014.43432617188,2051.060546875,2005.27783203125,2014.43432617188,8192741,"2017-06-12","ADHI"
2032.74743652344,2041.90393066406,2005.27783203125,2014.43432617188,8367589,"2017-06-13","ADHI"
2023.59094238281,2078.53002929688,2005.27783203125,2060.21704101562,17724419,"2017-06-14","ADHI"
2060.21704101562,2078.53002929688,2023.59094238281,2023.59094238281,8872475,"2017-06-15","ADHI"
2032.74743652344,2041.90393066406,1986.96484375,1996.12133789062,10432566,"2017-06-16","ADHI"
1996.12133789062,2005.27783203125,1986.96484375,1986.96484375,4873248,"2017-06-19","ADHI"
2014.43432617188,2023.59094238281,1977.80834960938,1996.12133789062,14764889,"2017-06-20","ADHI"
2005.27783203125,2005.27783203125,1959.49523925781,1968.65173339844,16944647,"2017-06-21","ADHI"
1968.65173339844,1986.96484375,1950.33874511719,1968.65173339844,10517969,"2017-06-22","ADHI"
1968.65173339844,1968.65173339844,1968.65173339844,1968.65173339844,0,"2017-06-23","ADHI"
1968.65173339844,1968.65173339844,1968.65173339844,1968.65173339844,0,"2017-06-26","ADHI"
1968.65173339844,1968.65173339844,1968.65173339844,1968.65173339844,0,"2017-06-27","ADHI"
1968.65173339844,1968.65173339844,1968.65173339844,1968.65173339844,0,"2017-06-28","ADHI"
1968.65173339844,1968.65173339844,1968.65173339844,1968.65173339844,0,"2017-06-29","ADHI"
1968.65173339844,1968.65173339844,1968.65173339844,1968.65173339844,0,"2017-06-30","ADHI"
1996.12133789062,2005.27783203125,1941.18225097656,1941.18225097656,15598502,"2017-07-03","ADHI"
1959.49523925781,1996.12133789062,1959.49523925781,1986.96484375,17495074,"2017-07-04","ADHI"
1996.12133789062,2014.43432617188,1968.65173339844,1996.12133789062,14556076,"2017-07-05","ADHI"
2005.27783203125,2051.060546875,1996.12133789062,2041.90393066406,16902163,"2017-07-06","ADHI"
2032.74743652344,2032.74743652344,1986.96484375,2005.27783203125,9771944,"2017-07-07","ADHI"
2005.27783203125,2005.27783203125,2005.27783203125,2005.27783203125,0,"2017-07-10","ADHI"
1996.12133789062,1996.12133789062,1977.80834960938,1986.96484375,3157422,"2017-07-11","ADHI"
1996.12133789062,2023.59094238281,1977.80834960938,2023.59094238281,7224578,"2017-07-12","ADHI"
2023.59094238281,2023.59094238281,2005.27783203125,2014.43432617188,3539882,"2017-07-13","ADHI"
2014.43432617188,2023.59094238281,1922.869140625,1922.869140625,23364116,"2017-07-14","ADHI"
1932.02575683594,1950.33874511719,1822.1474609375,1831.30395507812,58985510,"2017-07-17","ADHI"
1831.30395507812,1849.61706542969,1799.25610351562,1812.99096679688,23152791,"2017-07-18","ADHI"
1831.30395507812,1831.30395507812,1785.52136230469,1790.099609375,36720282,"2017-07-19","ADHI"
1877.08654785156,2005.27783203125,1877.08654785156,1996.12133789062,123991212,"2017-07-20","ADHI"
1986.96484375,1986.96484375,1913.71264648438,1950.33874511719,19066086,"2017-07-21","ADHI"
1941.18225097656,1977.80834960938,1913.71264648438,1959.49523925781,9329417,"2017-07-24","ADHI"
1968.65173339844,1986.96484375,1922.869140625,1977.80834960938,11748896,"2017-07-25","ADHI"
1986.96484375,1986.96484375,1932.02575683594,1932.02575683594,7400846,"2017-07-26","ADHI"
1959.49523925781,1986.96484375,1941.18225097656,1950.33874511719,10650334,"2017-07-27","ADHI"
1959.49523925781,1986.96484375,1932.02575683594,1986.96484375,24960465,"2017-07-28","ADHI"
1996.12133789062,2041.90393066406,1986.96484375,2032.74743652344,35461398,"2017-07-31","ADHI"
2032.74743652344,2032.74743652344,1968.65173339844,1986.96484375,10484878,"2017-08-01","ADHI"
1977.80834960938,1996.12133789062,1968.65173339844,1977.80834960938,3689611,"2017-08-02","ADHI"
1986.96484375,1996.12133789062,1941.18225097656,1941.18225097656,5917641,"2017-08-03","ADHI"
1941.18225097656,1977.80834960938,1922.869140625,1950.33874511719,3772721,"2017-08-04","ADHI"
1950.33874511719,1968.65173339844,1858.77355957031,1886.24304199219,22659373,"2017-08-07","ADHI"
1886.24304199219,1913.71264648438,1867.93005371094,1904.55615234375,16579879,"2017-08-08","ADHI"
1904.55615234375,1959.49523925781,1895.39965820312,1941.18225097656,10196668,"2017-08-09","ADHI"
1968.65173339844,1968.65173339844,1913.71264648438,1913.71264648438,6982456,"2017-08-10","ADHI"
1913.71264648438,1922.869140625,1867.93005371094,1886.24304199219,11885519,"2017-08-11","ADHI"
1913.71264648438,1941.18225097656,1895.39965820312,1932.02575683594,5776321,"2017-08-14","ADHI"
1950.33874511719,1950.33874511719,1913.71264648438,1922.869140625,3753937,"2017-08-15","ADHI"
1922.869140625,1922.869140625,1886.24304199219,1904.55615234375,13106071,"2017-08-16","ADHI"
1904.55615234375,1904.55615234375,1904.55615234375,1904.55615234375,0,"2017-08-17","ADHI"
1913.71264648438,1968.65173339844,1904.55615234375,1904.55615234375,15218445,"2017-08-18","ADHI"
1922.869140625,1922.869140625,1895.39965820312,1895.39965820312,6775281,"2017-08-21","ADHI"
1904.55615234375,1932.02575683594,1886.24304199219,1932.02575683594,14052718,"2017-08-22","ADHI"
1941.18225097656,1950.33874511719,1913.71264648438,1922.869140625,8673710,"2017-08-23","ADHI"
1922.869140625,1932.02575683594,1858.77355957031,1877.08654785156,16707002,"2017-08-24","ADHI"
1877.08654785156,1886.24304199219,1840.46044921875,1858.77355957031,11886393,"2017-08-25","ADHI"
1877.08654785156,1877.08654785156,1849.61706542969,1858.77355957031,3757541,"2017-08-28","ADHI"
1858.77355957031,1858.77355957031,1840.46044921875,1840.46044921875,7666777,"2017-08-29","ADHI"
1840.46044921875,1858.77355957031,1831.30395507812,1840.46044921875,8985073,"2017-08-30","ADHI"
1849.61706542969,1867.93005371094,1840.46044921875,1849.61706542969,9131635,"2017-08-31","ADHI"
1849.61706542969,1849.61706542969,1849.61706542969,1849.61706542969,0,"2017-09-01","ADHI"
1849.61706542969,1858.77355957031,1822.1474609375,1826.72570800781,4557408,"2017-09-04","ADHI"
1826.72570800781,1831.30395507812,1771.78662109375,1799.25610351562,13605168,"2017-09-05","ADHI"
1803.83447265625,1808.41271972656,1785.52136230469,1794.67785644531,5531468,"2017-09-06","ADHI"
1794.67785644531,1812.99096679688,1767.20837402344,1771.78662109375,13639133,"2017-09-07","ADHI"
1780.94311523438,1790.099609375,1767.20837402344,1785.52136230469,8165547,"2017-09-08","ADHI"
1799.25610351562,1877.08654785156,1799.25610351562,1858.77355957031,24976628,"2017-09-11","ADHI"
1858.77355957031,1867.93005371094,1812.99096679688,1826.72570800781,24993119,"2017-09-12","ADHI"
1831.30395507812,1858.77355957031,1826.72570800781,1849.61706542969,13382704,"2017-09-13","ADHI"
1858.77355957031,1913.71264648438,1840.46044921875,1840.46044921875,14280862,"2017-09-14","ADHI"
1867.93005371094,1886.24304199219,1840.46044921875,1867.93005371094,11085325,"2017-09-15","ADHI"
1877.08654785156,1913.71264648438,1858.77355957031,1913.71264648438,12355567,"2017-09-18","ADHI"
1913.71264648438,1913.71264648438,1877.08654785156,1895.39965820312,6190779,"2017-09-19","ADHI"
1895.39965820312,1913.71264648438,1858.77355957031,1867.93005371094,9635210,"2017-09-20","ADHI"
1867.93005371094,1867.93005371094,1867.93005371094,1867.93005371094,0,"2017-09-21","ADHI"
1867.93005371094,1886.24304199219,1840.46044921875,1877.08654785156,6646520,"2017-09-22","ADHI"
1895.39965820312,1895.39965820312,1849.61706542969,1849.61706542969,2573139,"2017-09-25","ADHI"
1849.61706542969,1867.93005371094,1831.30395507812,1840.46044921875,3650404,"2017-09-26","ADHI"
1840.46044921875,1877.08654785156,1831.30395507812,1840.46044921875,5982185,"2017-09-27","ADHI"
1840.46044921875,1867.93005371094,1826.72570800781,1831.30395507812,5241183,"2017-09-28","ADHI"
1840.46044921875,1849.61706542969,1812.99096679688,1831.30395507812,6760647,"2017-09-29","ADHI"
1840.46044921875,1858.77355957031,1826.72570800781,1831.30395507812,7600376,"2017-10-02","ADHI"
1831.30395507812,1886.24304199219,1826.72570800781,1877.08654785156,9453373,"2017-10-03","ADHI"
1886.24304199219,1904.55615234375,1877.08654785156,1886.24304199219,8505305,"2017-10-04","ADHI"
1858.77355957031,1858.77355957031,1808.41271972656,1812.99096679688,20685151,"2017-10-05","ADHI"
1831.30395507812,1849.61706542969,1822.1474609375,1831.30395507812,6150808,"2017-10-06","ADHI"
1831.30395507812,1849.61706542969,1826.72570800781,1840.46044921875,2870413,"2017-10-09","ADHI"
1858.77355957031,1877.08654785156,1840.46044921875,1840.46044921875,8210761,"2017-10-10","ADHI"
1877.08654785156,1895.39965820312,1849.61706542969,1867.93005371094,12580980,"2017-10-11","ADHI"
1849.61706542969,1877.08654785156,1849.61706542969,1858.77355957031,7239104,"2017-10-12","ADHI"
1867.93005371094,1904.55615234375,1858.77355957031,1895.39965820312,24122811,"2017-10-13","ADHI"
1904.55615234375,1941.18225097656,1904.55615234375,1922.869140625,20969538,"2017-10-16","ADHI"
1932.02575683594,1950.33874511719,1867.93005371094,1877.08654785156,15069808,"2017-10-17","ADHI"
1877.08654785156,1904.55615234375,1849.61706542969,1858.77355957031,13092310,"2017-10-18","ADHI"
1867.93005371094,1922.869140625,1858.77355957031,1904.55615234375,26952379,"2017-10-19","ADHI"
1913.71264648438,1977.80834960938,1904.55615234375,1977.80834960938,46146134,"2017-10-20","ADHI"
1986.96484375,2023.59094238281,1968.65173339844,1977.80834960938,24224814,"2017-10-23","ADHI"
1977.80834960938,1977.80834960938,1932.02575683594,1950.33874511719,7741041,"2017-10-24","ADHI"
1977.80834960938,2069.37353515625,1968.65173339844,2060.21704101562,57649304,"2017-10-25","ADHI"
2060.21704101562,2087.6865234375,2032.74743652344,2041.90393066406,28445741,"2017-10-26","ADHI"
2041.90393066406,2060.21704101562,1986.96484375,1996.12133789062,18330763,"2017-10-27","ADHI"
2014.43432617188,2032.74743652344,1996.12133789062,1996.12133789062,9550244,"2017-10-30","ADHI"
2014.43432617188,2032.74743652344,1986.96484375,2005.27783203125,10938435,"2017-10-31","ADHI"
2005.27783203125,2032.74743652344,1986.96484375,2014.43432617188,6424384,"2017-11-01","ADHI"
2060.21704101562,2096.84301757812,2041.90393066406,2041.90393066406,17724419,"2017-11-02","ADHI"
2060.21704101562,2078.53002929688,2023.59094238281,2069.37353515625,9757746,"2017-11-03","ADHI"
2078.53002929688,2096.84301757812,2051.060546875,2087.6865234375,11199888,"2017-11-06","ADHI"
2087.6865234375,2105.99951171875,2060.21704101562,2069.37353515625,11841507,"2017-11-07","ADHI"
2051.060546875,2078.53002929688,2014.43432617188,2060.21704101562,13652457,"2017-11-08","ADHI"
2060.21704101562,2060.21704101562,1996.12133789062,2041.90393066406,15199442,"2017-11-09","ADHI"
2041.90393066406,2051.060546875,2014.43432617188,2032.74743652344,7492584,"2017-11-10","ADHI"
2032.74743652344,2041.90393066406,2005.27783203125,2014.43432617188,6087247,"2017-11-13","ADHI"
1996.12133789062,2014.43432617188,1986.96484375,2014.43432617188,5425205,"2017-11-14","ADHI"
2005.27783203125,2051.060546875,1996.12133789062,2041.90393066406,9284313,"2017-11-15","ADHI"
2051.060546875,2060.21704101562,2014.43432617188,2051.060546875,13895453,"2017-11-16","ADHI"
2060.21704101562,2060.21704101562,2032.74743652344,2051.060546875,5821971,"2017-11-17","ADHI"
2051.060546875,2051.060546875,2005.27783203125,2014.43432617188,9058572,"2017-11-20","ADHI"
2014.43432617188,2032.74743652344,1996.12133789062,2032.74743652344,9385552,"2017-11-21","ADHI"
2014.43432617188,2051.060546875,1996.12133789062,1996.12133789062,8948487,"2017-11-22","ADHI"
2014.43432617188,2014.43432617188,1831.30395507812,1840.46044921875,91072482,"2017-11-23","ADHI"
1886.24304199219,1941.18225097656,1840.46044921875,1867.93005371094,85381346,"2017-11-24","ADHI"
1858.77355957031,1877.08654785156,1799.25610351562,1817.56921386719,54580343,"2017-11-27","ADHI"
1840.46044921875,1849.61706542969,1794.67785644531,1803.83447265625,25490252,"2017-11-28","ADHI"
1812.99096679688,1831.30395507812,1803.83447265625,1803.83447265625,16955677,"2017-11-29","ADHI"
1803.83447265625,1812.99096679688,1790.099609375,1790.099609375,13498905,"2017-11-30","ADHI"
1790.099609375,1790.099609375,1790.099609375,1790.099609375,0,"2017-12-01","ADHI"
1794.67785644531,1799.25610351562,1748.89526367188,1748.89526367188,19463835,"2017-12-04","ADHI"
1748.89526367188,1753.47351074219,1675.64318847656,1675.64318847656,24799378,"2017-12-05","ADHI"
1693.95617675781,1698.53442382812,1584.07800292969,1588.65625,29497123,"2017-12-06","ADHI"
1602.39099121094,1666.48657226562,1579.49963378906,1620.70397949219,31383757,"2017-12-07","ADHI"
1639.01708984375,1648.17358398438,1561.18664550781,1574.92138671875,25553376,"2017-12-08","ADHI"
1652.75183105469,1675.64318847656,1625.2822265625,1639.01708984375,35557067,"2017-12-11","ADHI"
1648.17358398438,1652.75183105469,1597.81274414062,1634.43884277344,14204741,"2017-12-12","ADHI"
1634.43884277344,1661.90832519531,1593.23449707031,1602.39099121094,18193047,"2017-12-13","ADHI"
1611.54748535156,1675.64318847656,1602.39099121094,1666.48657226562,39879015,"2017-12-14","ADHI"
1671.06494140625,1721.42578125,1671.06494140625,1693.95617675781,28483856,"2017-12-15","ADHI"
1698.53442382812,1730.58227539062,1671.06494140625,1726.00402832031,19035834,"2017-12-18","ADHI"
1739.73876953125,1758.05187988281,1721.42578125,1726.00402832031,23170156,"2017-12-19","ADHI"
1748.89526367188,1771.78662109375,1712.26916503906,1739.73876953125,28575157,"2017-12-20","ADHI"
1730.58227539062,1753.47351074219,1726.00402832031,1748.89526367188,24782013,"2017-12-21","ADHI"
1748.89526367188,1748.89526367188,1726.00402832031,1739.73876953125,10309266,"2017-12-22","ADHI"
1739.73876953125,1739.73876953125,1739.73876953125,1739.73876953125,0,"2017-12-25","ADHI"
1739.73876953125,1739.73876953125,1739.73876953125,1739.73876953125,0,"2017-12-26","ADHI"
1748.89526367188,1758.05187988281,1684.79968261719,1689.3779296875,16951309,"2017-12-27","ADHI"
1707.69091796875,1712.26916503906,1684.79968261719,1693.95617675781,11492248,"2017-12-28","ADHI"
1716.84753417969,1753.47351074219,1707.69091796875,1726.00402832031,24787146,"2017-12-29","ADHI"
1726.00402832031,1726.00402832031,1726.00402832031,1726.00402832031,0,"2018-01-01","ADHI"
1730.58227539062,1748.89526367188,1707.69091796875,1707.69091796875,22488674,"2018-01-02","ADHI"
1716.84753417969,1716.84753417969,1652.75183105469,1661.90832519531,20168251,"2018-01-03","ADHI"
1671.06494140625,1735.16052246094,1661.90832519531,1721.42578125,19134343,"2018-01-04","ADHI"
1721.42578125,1748.89526367188,1721.42578125,1735.16052246094,10992058,"2018-01-05","ADHI"
1744.31701660156,1808.41271972656,1735.16052246094,1794.67785644531,48844867,"2018-01-08","ADHI"
1803.83447265625,1867.93005371094,1780.94311523438,1840.46044921875,65397990,"2018-01-09","ADHI"
1849.61706542969,1867.93005371094,1817.56921386719,1849.61706542969,37536859,"2018-01-10","ADHI"
1849.61706542969,1886.24304199219,1831.30395507812,1867.93005371094,19774652,"2018-01-11","ADHI"
1867.93005371094,1877.08654785156,1840.46044921875,1858.77355957031,9394726,"2018-01-12","ADHI"
1867.93005371094,1959.49523925781,1867.93005371094,1941.18225097656,58300315,"2018-01-15","ADHI"
1950.33874511719,2014.43432617188,1941.18225097656,1996.12133789062,62899224,"2018-01-16","ADHI"
1996.12133789062,2032.74743652344,1959.49523925781,1996.12133789062,39082861,"2018-01-17","ADHI"
1986.96484375,2014.43432617188,1959.49523925781,1986.96484375,20778636,"2018-01-18","ADHI"
1996.12133789062,1996.12133789062,1950.33874511719,1968.65173339844,7779593,"2018-01-19","ADHI"
1968.65173339844,1968.65173339844,1877.08654785156,1922.869140625,22627155,"2018-01-22","ADHI"
1932.02575683594,1977.80834960938,1932.02575683594,1941.18225097656,11066977,"2018-01-23","ADHI"
1950.33874511719,2124.3125,1932.02575683594,2124.3125,86094062,"2018-01-24","ADHI"
2124.3125,2151.7822265625,2087.6865234375,2133.46923828125,31315609,"2018-01-25","ADHI"
2142.62573242188,2151.7822265625,2105.99951171875,2142.62573242188,21442644,"2018-01-26","ADHI"
2151.7822265625,2170.09521484375,2115.15600585938,2115.15600585938,11824142,"2018-01-29","ADHI"
2115.15600585938,2124.3125,2005.27783203125,2032.74743652344,20410811,"2018-01-30","ADHI"
1986.96484375,2087.6865234375,1977.80834960938,2041.90393066406,12893981,"2018-01-31","ADHI"
2060.21704101562,2096.84301757812,2041.90393066406,2051.060546875,15267154,"2018-02-01","ADHI"
2060.21704101562,2087.6865234375,2051.060546875,2069.37353515625,6049787,"2018-02-02","ADHI"
2014.43432617188,2069.37353515625,1986.96484375,2005.27783203125,8553904,"2018-02-05","ADHI"
1932.02575683594,2060.21704101562,1913.71264648438,2014.43432617188,16819053,"2018-02-06","ADHI"
2115.15600585938,2115.15600585938,2023.59094238281,2060.21704101562,16482899,"2018-02-07","ADHI"
2069.37353515625,2160.93872070312,2023.59094238281,2142.62573242188,31133880,"2018-02-08","ADHI"
2069.37353515625,2133.46923828125,2069.37353515625,2133.46923828125,16229091,"2018-02-09","ADHI"
2170.09521484375,2225.03442382812,2170.09521484375,2215.8779296875,43886979,"2018-02-12","ADHI"
2215.8779296875,2234.19091796875,2151.7822265625,2179.25170898438,15651470,"2018-02-13","ADHI"
2160.93872070312,2188.408203125,2151.7822265625,2170.09521484375,8636032,"2018-02-14","ADHI"
2197.56469726562,2225.03442382812,2179.25170898438,2215.8779296875,16134404,"2018-02-15","ADHI"
2215.8779296875,2215.8779296875,2215.8779296875,2215.8779296875,0,"2018-02-16","ADHI"
2234.19091796875,2279.97338867188,2215.8779296875,2270.81689453125,24867854,"2018-02-19","ADHI"
2279.97338867188,2289.1298828125,2234.19091796875,2252.50390625,24335664,"2018-02-20","ADHI"
2225.03442382812,2234.19091796875,2179.25170898438,2197.56469726562,19024367,"2018-02-21","ADHI"
2115.15600585938,2234.19091796875,2105.99951171875,2197.56469726562,17354300,"2018-02-22","ADHI"
2243.34741210938,2261.66040039062,2206.72119140625,2215.8779296875,15919257,"2018-02-23","ADHI"
2261.66040039062,2261.66040039062,2215.8779296875,2234.19091796875,12581199,"2018-02-26","ADHI"
2243.34741210938,2289.1298828125,2206.72119140625,2270.81689453125,23387160,"2018-02-27","ADHI"
2270.81689453125,2270.81689453125,2234.19091796875,2270.81689453125,9397238,"2018-02-28","ADHI"
2261.66040039062,2270.81689453125,2234.19091796875,2252.50390625,8005880,"2018-03-01","ADHI"
2243.34741210938,2243.34741210938,2179.25170898438,2188.408203125,13353108,"2018-03-02","ADHI"
2206.72119140625,2225.03442382812,2133.46923828125,2133.46923828125,7532446,"2018-03-05","ADHI"
2197.56469726562,2225.03442382812,2160.93872070312,2170.09521484375,8754745,"2018-03-06","ADHI"
2179.25170898438,2197.56469726562,2069.37353515625,2124.3125,15381280,"2018-03-07","ADHI"
2133.46923828125,2298.28637695312,2078.53002929688,2234.19091796875,24508547,"2018-03-08","ADHI"
2243.34741210938,2261.66040039062,2179.25170898438,2215.8779296875,8394674,"2018-03-09","ADHI"
2243.34741210938,2243.34741210938,2170.09521484375,2179.25170898438,6407565,"2018-03-12","ADHI"
2188.408203125,2206.72119140625,2087.6865234375,2096.84301757812,16811190,"2018-03-13","ADHI"
2096.84301757812,2115.15600585938,2014.43432617188,2023.59094238281,10617680,"2018-03-14","ADHI"
2023.59094238281,2041.90393066406,1977.80834960938,1977.80834960938,7465281,"2018-03-15","ADHI"
1977.80834960938,1996.12133789062,1941.18225097656,1941.18225097656,6830324,"2018-03-16","ADHI"
1950.33874511719,1977.80834960938,1913.71264648438,1932.02575683594,8105153,"2018-03-19","ADHI"
1932.02575683594,1950.33874511719,1877.08654785156,1932.02575683594,7778173,"2018-03-20","ADHI"
1941.18225097656,2014.43432617188,1941.18225097656,1986.96484375,11968957,"2018-03-21","ADHI"
2014.43432617188,2032.74743652344,1950.33874511719,1959.49523925781,6292893,"2018-03-22","ADHI"
1913.71264648438,1996.12133789062,1877.08654785156,1996.12133789062,8935818,"2018-03-23","ADHI"
1922.869140625,1996.12133789062,1922.869140625,1968.65173339844,3178390,"2018-03-26","ADHI"
1996.12133789062,2014.43432617188,1941.18225097656,1959.49523925781,1987545,"2018-03-27","ADHI"
1950.33874511719,1959.49523925781,1922.869140625,1922.869140625,1605959,"2018-03-28","ADHI"
1941.18225097656,1941.18225097656,1895.39965820312,1895.39965820312,5677156,"2018-03-29","ADHI"
1895.39965820312,1895.39965820312,1895.39965820312,1895.39965820312,0,"2018-03-30","ADHI"
1895.39965820312,1950.33874511719,1886.24304199219,1895.39965820312,6762066,"2018-04-02","ADHI"
1895.39965820312,1959.49523925781,1886.24304199219,1932.02575683594,4495594,"2018-04-03","ADHI"
1941.18225097656,1968.65173339844,1913.71264648438,1932.02575683594,3432636,"2018-04-04","ADHI"
1959.49523925781,1996.12133789062,1932.02575683594,1941.18225097656,10140097,"2018-04-05","ADHI"
1959.49523925781,1986.96484375,1932.02575683594,1950.33874511719,2490356,"2018-04-06","ADHI"
1941.18225097656,1977.80834960938,1941.18225097656,1959.49523925781,2118162,"2018-04-09","ADHI"
1968.65173339844,2032.74743652344,1950.33874511719,1996.12133789062,13634874,"2018-04-10","ADHI"
2014.43432617188,2032.74743652344,1950.33874511719,1950.33874511719,8433335,"2018-04-11","ADHI"
1950.33874511719,1977.80834960938,1941.18225097656,1941.18225097656,4037887,"2018-04-12","ADHI"
1968.65173339844,1968.65173339844,1913.71264648438,1913.71264648438,5376387,"2018-04-13","ADHI"
1913.71264648438,1913.71264648438,1913.71264648438,1913.71264648438,0,"2018-04-16","ADHI"
1913.71264648438,1913.71264648438,1913.71264648438,1913.71264648438,0,"2018-04-17","ADHI"
1950.33874511719,1986.96484375,1941.18225097656,1968.65173339844,8761953,"2018-04-18","ADHI"
1968.65173339844,1968.65173339844,1968.65173339844,1968.65173339844,0,"2018-04-19","ADHI"
1968.65173339844,1968.65173339844,1968.65173339844,1968.65173339844,0,"2018-04-20","ADHI"
1977.80834960938,1996.12133789062,1895.39965820312,1941.18225097656,6643026,"2018-04-23","ADHI"
1950.33874511719,1950.33874511719,1904.55615234375,1941.18225097656,5538130,"2018-04-24","ADHI"
1941.18225097656,1941.18225097656,1941.18225097656,1941.18225097656,0,"2018-04-25","ADHI"
1941.18225097656,1941.18225097656,1941.18225097656,1941.18225097656,0,"2018-04-26","ADHI"
1941.18225097656,1941.18225097656,1941.18225097656,1941.18225097656,0,"2018-04-27","ADHI"
1748.89526367188,1748.89526367188,1698.53442382812,1721.42578125,12519494,"2018-04-30","ADHI"
1721.42578125,1721.42578125,1721.42578125,1721.42578125,0,"2018-05-01","ADHI"
1739.73876953125,1753.47351074219,1707.69091796875,1753.47351074219,5018609,"2018-05-02","ADHI"
1721.42578125,1739.73876953125,1639.01708984375,1666.48657226562,10557832,"2018-05-03","ADHI"
1689.3779296875,1689.3779296875,1620.70397949219,1657.330078125,2442521,"2018-05-04","ADHI"
1657.330078125,1675.64318847656,1634.43884277344,1639.01708984375,5391021,"2018-05-07","ADHI"
1648.17358398438,1648.17358398438,1620.70397949219,1643.59533691406,3148794,"2018-05-08","ADHI"
1629.86059570312,1666.48657226562,1570.34313964844,1643.59533691406,7436995,"2018-05-09","ADHI"
1643.59533691406,1643.59533691406,1643.59533691406,1643.59533691406,0,"2018-05-10","ADHI"
1652.75183105469,1721.42578125,1643.59533691406,1657.330078125,15111418,"2018-05-11","ADHI"
1657.330078125,1657.330078125,1625.2822265625,1648.17358398438,2935613,"2018-05-14","ADHI"
1666.48657226562,1671.06494140625,1639.01708984375,1652.75183105469,3164630,"2018-05-15","ADHI"
1648.17358398438,1721.42578125,1606.96923828125,1721.42578125,6320523,"2018-05-16","ADHI"
1721.42578125,1780.94311523438,1721.42578125,1767.20837402344,10302713,"2018-05-17","ADHI"
1771.78662109375,1780.94311523438,1735.16052246094,1758.05187988281,3510067,"2018-05-18","ADHI"
1758.05187988281,1776.36486816406,1716.84753417969,1744.31701660156,3975091,"2018-05-21","ADHI"
1748.89526367188,1808.41271972656,1748.89526367188,1762.63012695312,14265681,"2018-05-22","ADHI"
1762.63012695312,1817.56921386719,1758.05187988281,1767.20837402344,12332087,"2018-05-23","ADHI"
1771.78662109375,1803.83447265625,1767.20837402344,1785.52136230469,11750315,"2018-05-24","ADHI"
1794.67785644531,1808.41271972656,1780.94311523438,1785.52136230469,7090903,"2018-05-25","ADHI"
1794.67785644531,1803.83447265625,1776.36486816406,1780.94311523438,4436620,"2018-05-28","ADHI"
1780.94311523438,1780.94311523438,1780.94311523438,1780.94311523438,0,"2018-05-29","ADHI"
1780.94311523438,1780.94311523438,1744.31701660156,1767.20837402344,5262479,"2018-05-30","ADHI"
1785.52136230469,1785.52136230469,1758.05187988281,1780.94311523438,2833172,"2018-05-31","ADHI"
1780.94311523438,1780.94311523438,1780.94311523438,1780.94311523438,0,"2018-06-01","ADHI"
1767.20837402344,1780.94311523438,1753.47351074219,1758.05187988281,3641012,"2018-06-04","ADHI"
1758.05187988281,1780.94311523438,1748.89526367188,1767.20837402344,6288524,"2018-06-05","ADHI"
1771.78662109375,1780.94311523438,1762.63012695312,1767.20837402344,4981586,"2018-06-06","ADHI"
1767.20837402344,1780.94311523438,1758.05187988281,1767.20837402344,7175542,"2018-06-07","ADHI"
1771.78662109375,1776.36486816406,1753.47351074219,1758.05187988281,6585143,"2018-06-08","ADHI"
1758.05187988281,1758.05187988281,1758.05187988281,1758.05187988281,0,"2018-06-11","ADHI"
1758.05187988281,1758.05187988281,1758.05187988281,1758.05187988281,0,"2018-06-12","ADHI"
1758.05187988281,1758.05187988281,1758.05187988281,1758.05187988281,0,"2018-06-13","ADHI"
1758.05187988281,1758.05187988281,1758.05187988281,1758.05187988281,0,"2018-06-14","ADHI"
1758.05187988281,1758.05187988281,1758.05187988281,1758.05187988281,0,"2018-06-15","ADHI"
1758.05187988281,1758.05187988281,1758.05187988281,1758.05187988281,0,"2018-06-18","ADHI"
1758.05187988281,1758.05187988281,1758.05187988281,1758.05187988281,0,"2018-06-19","ADHI"
1753.47351074219,1758.05187988281,1712.26916503906,1721.42578125,5315228,"2018-06-20","ADHI"
1730.58227539062,1744.31701660156,1675.64318847656,1684.79968261719,3977602,"2018-06-21","ADHI"
1684.79968261719,1689.3779296875,1652.75183105469,1657.330078125,2734991,"2018-06-22","ADHI"
1689.3779296875,1739.73876953125,1648.17358398438,1739.73876953125,3858889,"2018-06-25","ADHI"
1726.00402832031,1726.00402832031,1666.48657226562,1712.26916503906,2011790,"2018-06-26","ADHI"
1712.26916503906,1716.84753417969,1639.01708984375,1712.26916503906,3158186,"2018-06-27","ADHI"
1684.79968261719,1698.53442382812,1643.59533691406,1657.330078125,4273348,"2018-06-28","ADHI"
1657.330078125,1680.22143554688,1639.01708984375,1639.01708984375,3658922,"2018-06-29","ADHI"
1639.01708984375,1661.90832519531,1602.39099121094,1625.2822265625,2949919,"2018-07-02","ADHI"
1625.2822265625,1625.2822265625,1552.03015136719,1574.92138671875,3706320,"2018-07-03","ADHI"
1584.07800292969,1593.23449707031,1529.13879394531,1556.6083984375,3489207,"2018-07-04","ADHI"
1510.82580566406,1515.40405273438,1465.04321289062,1465.04321289062,10435514,"2018-07-05","ADHI"
1478.77795410156,1497.09094238281,1432.99536132812,1442.15185546875,7206449,"2018-07-06","ADHI"
1446.73010253906,1483.35620117188,1437.57360839844,1455.88671875,10842656,"2018-07-09","ADHI"
1465.04321289062,1497.09094238281,1419.26062011719,1437.57360839844,25777588,"2018-07-10","ADHI"
1419.26062011719,1446.73010253906,1405.52575683594,1432.99536132812,5065898,"2018-07-11","ADHI"
1437.57360839844,1483.35620117188,1432.99536132812,1446.73010253906,14577263,"2018-07-12","ADHI"
1460.46496582031,1469.62145996094,1446.73010253906,1446.73010253906,6648705,"2018-07-13","ADHI"
1455.88671875,1465.04321289062,1432.99536132812,1437.57360839844,4269089,"2018-07-16","ADHI"
1446.73010253906,1529.13879394531,1437.57360839844,1519.98229980469,17789400,"2018-07-17","ADHI"
1533.71704101562,1547.45190429688,1497.09094238281,1510.82580566406,14526042,"2018-07-18","ADHI"
1519.98229980469,1533.71704101562,1478.77795410156,1487.93444824219,5545665,"2018-07-19","ADHI"
1487.93444824219,1492.5126953125,1469.62145996094,1478.77795410156,4328500,"2018-07-20","ADHI"
1487.93444824219,1510.82580566406,1469.62145996094,1478.77795410156,5904863,"2018-07-23","ADHI"
1487.93444824219,1487.93444824219,1474.19970703125,1483.35620117188,2682023,"2018-07-24","ADHI"
1492.5126953125,1501.66931152344,1469.62145996094,1474.19970703125,5704459,"2018-07-25","ADHI"
1474.19970703125,1497.09094238281,1437.57360839844,1442.15185546875,30670713,"2018-07-26","ADHI"
1451.30834960938,1455.88671875,1437.57360839844,1451.30834960938,11384347,"2018-07-27","ADHI"
1451.30834960938,1492.5126953125,1446.73010253906,1492.5126953125,25197127,"2018-07-30","ADHI"
1497.09094238281,1510.82580566406,1465.04321289062,1469.62145996094,21403655,"2018-07-31","ADHI"
1474.19970703125,1487.93444824219,1469.62145996094,1469.62145996094,7857133,"2018-08-01","ADHI"
1474.19970703125,1483.35620117188,1446.73010253906,1446.73010253906,9847409,"2018-08-02","ADHI"
1446.73010253906,1478.77795410156,1446.73010253906,1469.62145996094,5514649,"2018-08-03","ADHI"
1474.19970703125,1529.13879394531,1474.19970703125,1524.560546875,29395556,"2018-08-06","ADHI"
1533.71704101562,1584.07800292969,1510.82580566406,1547.45190429688,23565284,"2018-08-07","ADHI"
1561.18664550781,1565.76489257812,1515.40405273438,1529.13879394531,9870889,"2018-08-08","ADHI"
1529.13879394531,1565.76489257812,1510.82580566406,1529.13879394531,11998117,"2018-08-09","ADHI"
1533.71704101562,1579.49963378906,1529.13879394531,1533.71704101562,24050185,"2018-08-10","ADHI"
1519.98229980469,1519.98229980469,1455.88671875,1460.46496582031,15893374,"2018-08-13","ADHI"
1460.46496582031,1478.77795410156,1428.41711425781,1437.57360839844,12357970,"2018-08-14","ADHI"
1442.15185546875,1474.19970703125,1378.05627441406,1410.10400390625,14346826,"2018-08-15","ADHI"
1410.10400390625,1410.10400390625,1336.85192871094,1336.85192871094,15571964,"2018-08-16","ADHI"
1336.85192871094,1336.85192871094,1336.85192871094,1336.85192871094,0,"2018-08-17","ADHI"
1346.00842285156,1378.05627441406,1346.00842285156,1373.47802734375,7199569,"2018-08-20","ADHI"
1373.47802734375,1391.791015625,1368.89978027344,1368.89978027344,10131578,"2018-08-21","ADHI"
1368.89978027344,1368.89978027344,1368.89978027344,1368.89978027344,0,"2018-08-22","ADHI"
1387.21276855469,1405.52575683594,1364.32141113281,1368.89978027344,10684736,"2018-08-23","ADHI"
1382.63452148438,1382.63452148438,1355.16491699219,1368.89978027344,5283666,"2018-08-24","ADHI"
1378.05627441406,1387.21276855469,1373.47802734375,1382.63452148438,5703913,"2018-08-27","ADHI"
1391.791015625,1410.10400390625,1373.47802734375,1387.21276855469,11778929,"2018-08-28","ADHI"
1387.21276855469,1419.26062011719,1373.47802734375,1400.94750976562,12906759,"2018-08-29","ADHI"
1410.10400390625,1414.68237304688,1382.63452148438,1382.63452148438,6390637,"2018-08-30","ADHI"
1373.47802734375,1373.47802734375,1350.58666992188,1364.32141113281,8602613,"2018-08-31","ADHI"
1364.32141113281,1368.89978027344,1350.58666992188,1350.58666992188,3994639,"2018-09-03","ADHI"
1368.89978027344,1368.89978027344,1336.85192871094,1341.43017578125,3502968,"2018-09-04","ADHI"
1341.43017578125,1341.43017578125,1249.86499023438,1259.021484375,9084018,"2018-09-05","ADHI"
1259.021484375,1272.75622558594,1240.70849609375,1254.44323730469,4615072,"2018-09-06","ADHI"
1254.44323730469,1263.59973144531,1249.86499023438,1249.86499023438,2834155,"2018-09-07","ADHI"
1249.86499023438,1259.021484375,1208.66064453125,1249.86499023438,2264397,"2018-09-10","ADHI"
1249.86499023438,1249.86499023438,1249.86499023438,1249.86499023438,0,"2018-09-11","ADHI"
1249.86499023438,1268.17797851562,1245.28674316406,1245.28674316406,3505589,"2018-09-12","ADHI"
1249.86499023438,1268.17797851562,1236.13012695312,1240.70849609375,4329046,"2018-09-13","ADHI"
1245.28674316406,1259.021484375,1236.13012695312,1245.28674316406,6147968,"2018-09-14","ADHI"
1245.28674316406,1259.021484375,1231.55187988281,1231.55187988281,3198922,"2018-09-17","ADHI"
1226.9736328125,1240.70849609375,1213.23889160156,1231.55187988281,1786486,"2018-09-18","ADHI"
1236.13012695312,1245.28674316406,1213.23889160156,1217.81713867188,3131429,"2018-09-19","ADHI"
1236.13012695312,1263.59973144531,1226.9736328125,1249.86499023438,4651112,"2018-09-20","ADHI"
1281.91284179688,1281.91284179688,1254.44323730469,1263.59973144531,5726629,"2018-09-21","ADHI"
1263.59973144531,1263.59973144531,1236.13012695312,1240.70849609375,4625228,"2018-09-24","ADHI"
1240.70849609375,1254.44323730469,1231.55187988281,1236.13012695312,2120674,"2018-09-25","ADHI"
1263.59973144531,1291.0693359375,1240.70849609375,1281.91284179688,8430386,"2018-09-26","ADHI"
1286.49108886719,1313.96057128906,1263.59973144531,1272.75622558594,7433501,"2018-09-27","ADHI"
1281.91284179688,1300.22583007812,1272.75622558594,1272.75622558594,3910874,"2018-09-28","ADHI"
1281.91284179688,1300.22583007812,1272.75622558594,1291.0693359375,18529528,"2018-10-01","ADHI"
1300.22583007812,1336.85192871094,1281.91284179688,1286.49108886719,22084045,"2018-10-02","ADHI"
1286.49108886719,1304.80407714844,1277.33447265625,1277.33447265625,3303875,"2018-10-03","ADHI"
1268.17797851562,1268.17797851562,1226.9736328125,1231.55187988281,8457907,"2018-10-04","ADHI"
1226.9736328125,1226.9736328125,1199.50415039062,1213.23889160156,5567835,"2018-10-05","ADHI"
1213.23889160156,1217.81713867188,1199.50415039062,1199.50415039062,4310043,"2018-10-08","ADHI"
1199.50415039062,1213.23889160156,1190.34753417969,1190.34753417969,2936596,"2018-10-09","ADHI"
1190.34753417969,1213.23889160156,1190.34753417969,1204.08239746094,7523709,"2018-10-10","ADHI"
1167.45629882812,1181.19104003906,1158.2998046875,1172.03454589844,3957944,"2018-10-11","ADHI"
1172.03454589844,1190.34753417969,1167.45629882812,1181.19104003906,2994805,"2018-10-12","ADHI"
1181.19104003906,1204.08239746094,1162.87805175781,1162.87805175781,2522246,"2018-10-15","ADHI"
1162.87805175781,1176.61279296875,1153.72155761719,1153.72155761719,2145574,"2018-10-16","ADHI"
1172.03454589844,1185.76928710938,1162.87805175781,1162.87805175781,3372023,"2018-10-17","ADHI"
1172.03454589844,1176.61279296875,1153.72155761719,1158.2998046875,4573134,"2018-10-18","ADHI"
1158.2998046875,1172.03454589844,1149.14318847656,1153.72155761719,4207821,"2018-10-19","ADHI"
1153.72155761719,1176.61279296875,1153.72155761719,1158.2998046875,4651330,"2018-10-22","ADHI"
1162.87805175781,1176.61279296875,1158.2998046875,1158.2998046875,2097303,"2018-10-23","ADHI"
1162.87805175781,1162.87805175781,1107.93896484375,1112.51721191406,8902836,"2018-10-24","ADHI"
1098.78234863281,1112.51721191406,1098.78234863281,1112.51721191406,3333253,"2018-10-25","ADHI"
1117.09545898438,1117.09545898438,1085.04760742188,1085.04760742188,4503020,"2018-10-26","ADHI"
1085.04760742188,1098.78234863281,1030.10852050781,1030.10852050781,4954065,"2018-10-29","ADHI"
1007.21716308594,1043.84326171875,1007.21716308594,1011.79547119141,7398990,"2018-10-30","ADHI"
1034.68676757812,1052.99975585938,1030.10852050781,1030.10852050781,3924416,"2018-10-31","ADHI"
1030.10852050781,1117.09545898438,1030.10852050781,1089.62585449219,14063530,"2018-11-01","ADHI"
1107.93896484375,1126.251953125,1094.2041015625,1126.251953125,8001511,"2018-11-02","ADHI"
1126.251953125,1194.92590332031,1117.09545898438,1167.45629882812,15369594,"2018-11-05","ADHI"
1181.19104003906,1217.81713867188,1176.61279296875,1199.50415039062,11437642,"2018-11-06","ADHI"
1208.66064453125,1254.44323730469,1204.08239746094,1240.70849609375,10200818,"2018-11-07","ADHI"
1254.44323730469,1272.75622558594,1240.70849609375,1249.86499023438,8470576,"2018-11-08","ADHI"
1249.86499023438,1249.86499023438,1190.34753417969,1199.50415039062,4197337,"2018-11-09","ADHI"
1199.50415039062,1199.50415039062,1149.14318847656,1149.14318847656,5850039,"2018-11-12","ADHI"
1130.83020019531,1158.2998046875,1117.09545898438,1158.2998046875,2514710,"2018-11-13","ADHI"
1158.2998046875,1176.61279296875,1158.2998046875,1172.03454589844,3421933,"2018-11-14","ADHI"
1181.19104003906,1226.9736328125,1167.45629882812,1226.9736328125,8555543,"2018-11-15","ADHI"
1240.70849609375,1281.91284179688,1231.55187988281,1259.021484375,17314110,"2018-11-16","ADHI"
1272.75622558594,1309.38232421875,1259.021484375,1286.49108886719,18577909,"2018-11-19","ADHI"
1286.49108886719,1286.49108886719,1286.49108886719,1286.49108886719,0,"2018-11-20","ADHI"
1263.59973144531,1268.17797851562,1222.39538574219,1259.021484375,16364186,"2018-11-21","ADHI"
1263.59973144531,1318.53881835938,1236.13012695312,1304.80407714844,29993818,"2018-11-22","ADHI"
1304.80407714844,1323.11706542969,1291.0693359375,1304.80407714844,8939531,"2018-11-23","ADHI"
1304.80407714844,1350.58666992188,1272.75622558594,1332.27368164062,16894955,"2018-11-26","ADHI"
1341.43017578125,1378.05627441406,1323.11706542969,1350.58666992188,21486001,"2018-11-27","ADHI"
1355.16491699219,1368.89978027344,1309.38232421875,1318.53881835938,7677480,"2018-11-28","ADHI"
1327.69543457031,1405.52575683594,1327.69543457031,1400.94750976562,26981866,"2018-11-29","ADHI"
1410.10400390625,1437.57360839844,1410.10400390625,1432.99536132812,17243669,"2018-11-30","ADHI"
1460.46496582031,1487.93444824219,1442.15185546875,1474.19970703125,31009488,"2018-12-03","ADHI"
1474.19970703125,1474.19970703125,1396.36926269531,1423.8388671875,12294299,"2018-12-04","ADHI"
1405.52575683594,1419.26062011719,1387.21276855469,1410.10400390625,7804821,"2018-12-05","ADHI"
1391.791015625,1432.99536132812,1378.05627441406,1410.10400390625,6352522,"2018-12-06","ADHI"
1414.68237304688,1492.5126953125,1414.68237304688,1487.93444824219,27804668,"2018-12-07","ADHI"
1487.93444824219,1510.82580566406,1437.57360839844,1465.04321289062,14330662,"2018-12-10","ADHI"
1465.04321289062,1469.62145996094,1400.94750976562,1432.99536132812,12703843,"2018-12-11","ADHI"
1432.99536132812,1492.5126953125,1428.41711425781,1487.93444824219,18920179,"2018-12-12","ADHI"
1501.66931152344,1529.13879394531,1501.66931152344,1515.40405273438,18524723,"2018-12-13","ADHI"
1515.40405273438,1561.18664550781,1501.66931152344,1515.40405273438,14559461,"2018-12-14","ADHI"
1515.40405273438,1524.560546875,1497.09094238281,1506.24755859375,5936316,"2018-12-17","ADHI"
1497.09094238281,1497.09094238281,1474.19970703125,1487.93444824219,10038966,"2018-12-18","ADHI"
1510.82580566406,1515.40405273438,1497.09094238281,1506.24755859375,10908948,"2018-12-19","ADHI"
1506.24755859375,1506.24755859375,1478.77795410156,1492.5126953125,3852555,"2018-12-20","ADHI"
1492.5126953125,1492.5126953125,1460.46496582031,1474.19970703125,6122631,"2018-12-21","ADHI"
1474.19970703125,1474.19970703125,1474.19970703125,1474.19970703125,0,"2018-12-24","ADHI"
1474.19970703125,1474.19970703125,1474.19970703125,1474.19970703125,0,"2018-12-25","ADHI"
1460.46496582031,1483.35620117188,1432.99536132812,1432.99536132812,4963020,"2018-12-26","ADHI"
1451.30834960938,1474.19970703125,1428.41711425781,1437.57360839844,6659953,"2018-12-27","ADHI"
1437.57360839844,1460.46496582031,1437.57360839844,1451.30834960938,6050005,"2018-12-28","ADHI"
1451.30834960938,1451.30834960938,1451.30834960938,1451.30834960938,0,"2018-12-31","ADHI"
1451.30834960938,1451.30834960938,1451.30834960938,1451.30834960938,0,"2019-01-01","ADHI"
1465.04321289062,1506.24755859375,1451.30834960938,1497.09094238281,6060053,"2019-01-02","ADHI"
1501.66931152344,1556.6083984375,1501.66931152344,1552.03015136719,15927776,"2019-01-03","ADHI"
1552.03015136719,1597.81274414062,1547.45190429688,1570.34313964844,18046266,"2019-01-04","ADHI"
1579.49963378906,1602.39099121094,1570.34313964844,1570.34313964844,12286764,"2019-01-07","ADHI"
1574.92138671875,1634.43884277344,1574.92138671875,1606.96923828125,25252934,"2019-01-08","ADHI"
1629.86059570312,1629.86059570312,1584.07800292969,1620.70397949219,11014228,"2019-01-09","ADHI"
1620.70397949219,1620.70397949219,1588.65625,1597.81274414062,9091991,"2019-01-10","ADHI"
1616.12573242188,1616.12573242188,1584.07800292969,1584.07800292969,6660281,"2019-01-11","ADHI"
1584.07800292969,1602.39099121094,1574.92138671875,1602.39099121094,4513395,"2019-01-14","ADHI"
1602.39099121094,1666.48657226562,1579.49963378906,1639.01708984375,32999436,"2019-01-15","ADHI"
1648.17358398438,1661.90832519531,1629.86059570312,1657.330078125,13991778,"2019-01-16","ADHI"
1661.90832519531,1684.79968261719,1570.34313964844,1570.34313964844,26811168,"2019-01-17","ADHI"
1584.07800292969,1597.81274414062,1547.45190429688,1565.76489257812,24325835,"2019-01-18","ADHI"
1579.49963378906,1588.65625,1552.03015136719,1556.6083984375,13173454,"2019-01-21","ADHI"
1552.03015136719,1579.49963378906,1529.13879394531,1561.18664550781,16874860,"2019-01-22","ADHI"
1574.92138671875,1593.23449707031,1565.76489257812,1574.92138671875,10591687,"2019-01-23","ADHI"
1579.49963378906,1593.23449707031,1552.03015136719,1556.6083984375,7655856,"2019-01-24","ADHI"
1561.18664550781,1579.49963378906,1556.6083984375,1565.76489257812,8478111,"2019-01-25","ADHI"
1579.49963378906,1588.65625,1515.40405273438,1533.71704101562,14478098,"2019-01-28","ADHI"
1529.13879394531,1529.13879394531,1455.88671875,1460.46496582031,23106595,"2019-01-29","ADHI"
1460.46496582031,1492.5126953125,1455.88671875,1478.77795410156,9938055,"2019-01-30","ADHI"
1487.93444824219,1519.98229980469,1487.93444824219,1492.5126953125,19808945,"2019-01-31","ADHI"
1501.66931152344,1515.40405273438,1492.5126953125,1501.66931152344,7946796,"2019-02-01","ADHI"
1510.82580566406,1519.98229980469,1487.93444824219,1497.09094238281,6452779,"2019-02-04","ADHI"
1497.09094238281,1497.09094238281,1497.09094238281,1497.09094238281,0,"2019-02-05","ADHI"
1506.24755859375,1538.29528808594,1506.24755859375,1533.71704101562,11620681,"2019-02-06","ADHI"
1538.29528808594,1547.45190429688,1529.13879394531,1538.29528808594,6833163,"2019-02-07","ADHI"
1529.13879394531,1547.45190429688,1519.98229980469,1538.29528808594,6196568,"2019-02-08","ADHI"
1524.560546875,1538.29528808594,1492.5126953125,1492.5126953125,9696697,"2019-02-11","ADHI"
1492.5126953125,1524.560546875,1419.26062011719,1465.04321289062,9716573,"2019-02-12","ADHI"
1465.04321289062,1483.35620117188,1432.99536132812,1442.15185546875,9588249,"2019-02-13","ADHI"
1437.57360839844,1469.62145996094,1423.8388671875,1455.88671875,5432959,"2019-02-14","ADHI"
1455.88671875,1460.46496582031,1391.791015625,1391.791015625,13040107,"2019-02-15","ADHI"
1410.10400390625,1423.8388671875,1391.791015625,1391.791015625,7136117,"2019-02-18","ADHI"
1400.94750976562,1432.99536132812,1391.791015625,1400.94750976562,8597371,"2019-02-19","ADHI"
1410.10400390625,1455.88671875,1410.10400390625,1455.88671875,9465714,"2019-02-20","ADHI"
1455.88671875,1465.04321289062,1432.99536132812,1432.99536132812,6663011,"2019-02-21","ADHI"
1437.57360839844,1437.57360839844,1400.94750976562,1410.10400390625,5165499,"2019-02-22","ADHI"
1419.26062011719,1428.41711425781,1387.21276855469,1391.791015625,9662186,"2019-02-25","ADHI"
1396.36926269531,1405.52575683594,1382.63452148438,1387.21276855469,6985295,"2019-02-26","ADHI"
1391.791015625,1432.99536132812,1387.21276855469,1400.94750976562,15150297,"2019-02-27","ADHI"
1405.52575683594,1414.68237304688,1373.47802734375,1373.47802734375,8884270,"2019-02-28","ADHI"
1382.63452148438,1400.94750976562,1373.47802734375,1387.21276855469,3646909,"2019-03-01","ADHI"
1387.21276855469,1414.68237304688,1387.21276855469,1405.52575683594,7099640,"2019-03-04","ADHI"
1410.10400390625,1410.10400390625,1382.63452148438,1400.94750976562,4908196,"2019-03-05","ADHI"
1400.94750976562,1414.68237304688,1391.791015625,1400.94750976562,4267451,"2019-03-06","ADHI"
1400.94750976562,1400.94750976562,1400.94750976562,1400.94750976562,0,"2019-03-07","ADHI"
1391.791015625,1400.94750976562,1382.63452148438,1391.791015625,4367052,"2019-03-08","ADHI"
1391.791015625,1396.36926269531,1378.05627441406,1391.791015625,2468295,"2019-03-11","ADHI"
1405.52575683594,1414.68237304688,1391.791015625,1396.36926269531,3737446,"2019-03-12","ADHI"
1400.94750976562,1428.41711425781,1400.94750976562,1423.8388671875,5468889,"2019-03-13","ADHI"
1437.57360839844,1451.30834960938,1423.8388671875,1432.99536132812,7196511,"2019-03-14","ADHI"
1428.41711425781,1446.73010253906,1419.26062011719,1419.26062011719,2612783,"2019-03-15","ADHI"
1419.26062011719,1442.15185546875,1400.94750976562,1405.52575683594,9005714,"2019-03-18","ADHI"
1414.68237304688,1446.73010253906,1405.52575683594,1437.57360839844,6320086,"2019-03-19","ADHI"
1437.57360839844,1483.35620117188,1437.57360839844,1474.19970703125,23162730,"2019-03-20","ADHI"
1478.77795410156,1492.5126953125,1474.19970703125,1483.35620117188,7402375,"2019-03-21","ADHI"
1483.35620117188,1483.35620117188,1455.88671875,1460.46496582031,4588970,"2019-03-22","ADHI"
1442.15185546875,1442.15185546875,1391.791015625,1400.94750976562,10250837,"2019-03-25","ADHI"
1405.52575683594,1419.26062011719,1396.36926269531,1414.68237304688,4531525,"2019-03-26","ADHI"
1419.26062011719,1451.30834960938,1419.26062011719,1442.15185546875,4393699,"2019-03-27","ADHI"
1451.30834960938,1510.82580566406,1446.73010253906,1506.24755859375,21378318,"2019-03-28","ADHI"
1529.13879394531,1542.87365722656,1506.24755859375,1506.24755859375,17206974,"2019-03-29","ADHI"
1510.82580566406,1519.98229980469,1483.35620117188,1515.40405273438,6007522,"2019-04-01","ADHI"
1524.560546875,1533.71704101562,1510.82580566406,1510.82580566406,5925722,"2019-04-02","ADHI"
1510.82580566406,1510.82580566406,1510.82580566406,1510.82580566406,0,"2019-04-03","ADHI"
1519.98229980469,1565.76489257812,1501.66931152344,1565.76489257812,23657132,"2019-04-04","ADHI"
1561.18664550781,1574.92138671875,1547.45190429688,1547.45190429688,9552209,"2019-04-05","ADHI"
1547.45190429688,1552.03015136719,1506.24755859375,1506.24755859375,7175870,"2019-04-08","ADHI"
1529.13879394531,1556.6083984375,1519.98229980469,1542.87365722656,10246360,"2019-04-09","ADHI"
1533.71704101562,1561.18664550781,1533.71704101562,1547.45190429688,6091397,"2019-04-10","ADHI"
1547.45190429688,1556.6083984375,1487.93444824219,1506.24755859375,11688501,"2019-04-11","ADHI"
1492.5126953125,1497.09094238281,1469.62145996094,1474.19970703125,10028591,"2019-04-12","ADHI"
1478.77795410156,1552.03015136719,1478.77795410156,1552.03015136719,21463176,"2019-04-15","ADHI"
1556.6083984375,1625.2822265625,1556.6083984375,1620.70397949219,57520106,"2019-04-16","ADHI"
1620.70397949219,1620.70397949219,1620.70397949219,1620.70397949219,0,"2019-04-17","ADHI"
1671.06494140625,1689.3779296875,1639.01708984375,1648.17358398438,76727403,"2019-04-18","ADHI"
1648.17358398438,1648.17358398438,1648.17358398438,1648.17358398438,0,"2019-04-19","ADHI"
1657.330078125,1661.90832519531,1611.54748535156,1620.70397949219,18733427,"2019-04-22","ADHI"
1620.70397949219,1648.17358398438,1611.54748535156,1639.01708984375,17787980,"2019-04-23","ADHI"
1639.01708984375,1648.17358398438,1625.2822265625,1629.86059570312,5846544,"2019-04-24","ADHI"
1639.01708984375,1639.01708984375,1570.34313964844,1574.92138671875,10776692,"2019-04-25","ADHI"
1574.92138671875,1597.81274414062,1547.45190429688,1588.65625,7474018,"2019-04-26","ADHI"
1597.81274414062,1629.86059570312,1584.07800292969,1611.54748535156,15118844,"2019-04-29","ADHI"
1616.12573242188,1616.12573242188,1579.49963378906,1593.23449707031,10759327,"2019-04-30","ADHI"
1593.23449707031,1593.23449707031,1593.23449707031,1593.23449707031,0,"2019-05-01","ADHI"
1579.49963378906,1593.23449707031,1529.13879394531,1538.29528808594,11080629,"2019-05-02","ADHI"
1538.29528808594,1538.29528808594,1465.04321289062,1478.77795410156,17190264,"2019-05-03","ADHI"
1460.46496582031,1465.04321289062,1428.41711425781,1437.57360839844,9645585,"2019-05-06","ADHI"
1451.30834960938,1460.46496582031,1442.15185546875,1446.73010253906,5804934,"2019-05-07","ADHI"
1423.8388671875,1451.30834960938,1419.26062011719,1451.30834960938,5457422,"2019-05-08","ADHI"
1446.73010253906,1474.19970703125,1410.10400390625,1410.10400390625,8723619,"2019-05-09","ADHI"
1419.26062011719,1432.99536132812,1378.05627441406,1419.26062011719,6733344,"2019-05-10","ADHI"
1423.8388671875,1432.99536132812,1336.85192871094,1350.58666992188,9592945,"2019-05-13","ADHI"
1327.69543457031,1350.58666992188,1309.38232421875,1350.58666992188,5770205,"2019-05-14","ADHI"
1364.32141113281,1368.89978027344,1281.91284179688,1323.11706542969,11867063,"2019-05-15","ADHI"
1318.53881835938,1336.85192871094,1272.75622558594,1281.91284179688,5491606,"2019-05-16","ADHI"
1281.91284179688,1318.53881835938,1268.17797851562,1277.33447265625,6267337,"2019-05-17","ADHI"
1263.59973144531,1300.22583007812,1231.55187988281,1300.22583007812,4756938,"2019-05-20","ADHI"
1304.80407714844,1346.00842285156,1304.80407714844,1327.69543457031,8129398,"2019-05-21","ADHI"
1318.53881835938,1332.27368164062,1313.96057128906,1323.11706542969,1875057,"2019-05-22","ADHI"
1336.85192871094,1368.89978027344,1327.69543457031,1336.85192871094,8682119,"2019-05-23","ADHI"
1341.43017578125,1346.00842285156,1323.11706542969,1323.11706542969,5173362,"2019-05-24","ADHI"
1336.85192871094,1350.58666992188,1332.27368164062,1346.00842285156,5710248,"2019-05-27","ADHI"
1350.58666992188,1355.16491699219,1286.49108886719,1286.49108886719,10654266,"2019-05-28","ADHI"
1291.0693359375,1318.53881835938,1291.0693359375,1309.38232421875,5002446,"2019-05-29","ADHI"
1309.38232421875,1309.38232421875,1309.38232421875,1309.38232421875,0,"2019-05-30","ADHI"
1323.11706542969,1341.43017578125,1309.38232421875,1327.69543457031,7782541,"2019-05-31","ADHI"
1327.69543457031,1327.69543457031,1327.69543457031,1327.69543457031,0,"2019-06-03","ADHI"
1327.69543457031,1327.69543457031,1327.69543457031,1327.69543457031,0,"2019-06-04","ADHI"
1327.69543457031,1327.69543457031,1327.69543457031,1327.69543457031,0,"2019-06-05","ADHI"
1327.69543457031,1327.69543457031,1327.69543457031,1327.69543457031,0,"2019-06-06","ADHI"
1327.69543457031,1327.69543457031,1327.69543457031,1327.69543457031,0,"2019-06-07","ADHI"
1364.32141113281,1405.52575683594,1359.7431640625,1396.36926269531,12747856,"2019-06-10","ADHI"
1410.10400390625,1419.26062011719,1378.05627441406,1405.52575683594,10822779,"2019-06-11","ADHI"
1405.52575683594,1414.68237304688,1387.21276855469,1405.52575683594,9139389,"2019-06-12","ADHI"
1405.52575683594,1432.99536132812,1387.21276855469,1432.99536132812,9621668,"2019-06-13","ADHI"
1437.57360839844,1469.62145996094,1428.41711425781,1465.04321289062,17632681,"2019-06-14","ADHI"
1474.19970703125,1483.35620117188,1419.26062011719,1446.73010253906,9461782,"2019-06-17","ADHI"
1455.88671875,1465.04321289062,1437.57360839844,1455.88671875,4881548,"2019-06-18","ADHI"
1478.77795410156,1492.5126953125,1469.62145996094,1492.5126953125,13022523,"2019-06-19","ADHI"
1510.82580566406,1561.18664550781,1487.93444824219,1561.18664550781,31111601,"2019-06-20","ADHI"
1565.76489257812,1584.07800292969,1547.45190429688,1574.92138671875,10567224,"2019-06-21","ADHI"
1579.49963378906,1584.07800292969,1547.45190429688,1547.45190429688,5544246,"2019-06-24","ADHI"
1552.03015136719,1565.76489257812,1542.87365722656,1552.03015136719,5986007,"2019-06-25","ADHI"
1556.6083984375,1561.18664550781,1515.40405273438,1515.40405273438,5828306,"2019-06-26","ADHI"
1519.98229980469,1574.92138671875,1519.98229980469,1552.03015136719,12452656,"2019-06-27","ADHI"
1556.6083984375,1574.92138671875,1538.29528808594,1542.87365722656,9805799,"2019-06-28","ADHI"
1556.6083984375,1565.76489257812,1533.71704101562,1542.87365722656,6151245,"2019-07-01","ADHI"
1552.03015136719,1556.6083984375,1538.29528808594,1538.29528808594,6153429,"2019-07-02","ADHI"
1538.29528808594,1552.03015136719,1506.24755859375,1510.82580566406,9085329,"2019-07-03","ADHI"
1510.82580566406,1529.13879394531,1465.04321289062,1478.77795410156,9149655,"2019-07-04","ADHI"
1483.35620117188,1492.5126953125,1446.73010253906,1451.30834960938,7055955,"2019-07-05","ADHI"
1451.30834960938,1451.30834960938,1432.99536132812,1437.57360839844,6706587,"2019-07-08","ADHI"
1442.15185546875,1460.46496582031,1442.15185546875,1442.15185546875,5270888,"2019-07-09","ADHI"
1451.30834960938,1469.62145996094,1446.73010253906,1455.88671875,10856635,"2019-07-10","ADHI"
1469.62145996094,1483.35620117188,1437.57360839844,1437.57360839844,17725511,"2019-07-11","ADHI"
1451.30834960938,1460.46496582031,1432.99536132812,1432.99536132812,6772332,"2019-07-12","ADHI"
1446.73010253906,1510.82580566406,1446.73010253906,1506.24755859375,31037119,"2019-07-15","ADHI"
1510.82580566406,1519.98229980469,1483.35620117188,1501.66931152344,10486407,"2019-07-16","ADHI"
1497.09094238281,1501.66931152344,1474.19970703125,1501.66931152344,9003966,"2019-07-17","ADHI"
1501.66931152344,1501.66931152344,1483.35620117188,1487.93444824219,4657555,"2019-07-18","ADHI"
1487.93444824219,1497.09094238281,1474.19970703125,1474.19970703125,4551620,"2019-07-19","ADHI"
1474.19970703125,1474.19970703125,1451.30834960938,1451.30834960938,5910433,"2019-07-22","ADHI"
1460.46496582031,1469.62145996094,1419.26062011719,1428.41711425781,12413012,"2019-07-23","ADHI"
1437.57360839844,1451.30834960938,1423.8388671875,1428.41711425781,5565760,"2019-07-24","ADHI"
1428.41711425781,1442.15185546875,1382.63452148438,1391.791015625,18564804,"2019-07-25","ADHI"
1391.791015625,1391.791015625,1336.85192871094,1346.00842285156,20434619,"2019-07-26","ADHI"
1355.16491699219,1364.32141113281,1313.96057128906,1327.69543457031,13660866,"2019-07-29","ADHI"
1346.00842285156,1391.791015625,1341.43017578125,1382.63452148438,11929423,"2019-07-30","ADHI"
1382.63452148438,1396.36926269531,1350.58666992188,1359.7431640625,10804650,"2019-07-31","ADHI"
1368.89978027344,1368.89978027344,1336.85192871094,1336.85192871094,4996548,"2019-08-01","ADHI"
1323.11706542969,1336.85192871094,1304.80407714844,1318.53881835938,4293989,"2019-08-02","ADHI"
1309.38232421875,1313.96057128906,1268.17797851562,1268.17797851562,8455723,"2019-08-05","ADHI"
1263.59973144531,1300.22583007812,1217.81713867188,1286.49108886719,9381621,"2019-08-06","ADHI"
1295.64758300781,1318.53881835938,1286.49108886719,1286.49108886719,4812745,"2019-08-07","ADHI"
1291.0693359375,1300.22583007812,1281.91284179688,1291.0693359375,8398824,"2019-08-08","ADHI"
1300.22583007812,1313.96057128906,1281.91284179688,1291.0693359375,6801819,"2019-08-09","ADHI"
1291.0693359375,1309.38232421875,1268.17797851562,1268.17797851562,4106800,"2019-08-12","ADHI"
1272.75622558594,1281.91284179688,1245.28674316406,1249.86499023438,6747104,"2019-08-13","ADHI"
1281.91284179688,1281.91284179688,1259.021484375,1268.17797851562,14771332,"2019-08-14","ADHI"
1240.70849609375,1268.17797851562,1226.9736328125,1263.59973144531,8131473,"2019-08-15","ADHI"
1272.75622558594,1295.64758300781,1263.59973144531,1272.75622558594,7415371,"2019-08-16","ADHI"
1281.91284179688,1341.43017578125,1281.91284179688,1327.69543457031,29360062,"2019-08-19","ADHI"
1336.85192871094,1355.16491699219,1300.22583007812,1300.22583007812,16829210,"2019-08-20","ADHI"
1313.96057128906,1313.96057128906,1259.021484375,1272.75622558594,12530852,"2019-08-21","ADHI"
1281.91284179688,1300.22583007812,1249.86499023438,1277.33447265625,7754692,"2019-08-22","ADHI"
1281.91284179688,1286.49108886719,1263.59973144531,1272.75622558594,3508865,"2019-08-23","ADHI"
1259.021484375,1268.17797851562,1204.08239746094,1240.70849609375,10563074,"2019-08-26","ADHI"
1240.70849609375,1277.33447265625,1236.13012695312,1236.13012695312,9330182,"2019-08-27","ADHI"
1254.44323730469,1254.44323730469,1222.39538574219,1222.39538574219,4941069,"2019-08-28","ADHI"
1236.13012695312,1245.28674316406,1222.39538574219,1226.9736328125,2309611,"2019-08-29","ADHI"
1236.13012695312,1240.70849609375,1222.39538574219,1222.39538574219,4009711,"2019-08-30","ADHI"
1222.39538574219,1240.70849609375,1194.92590332031,1199.50415039062,4417508,"2019-09-02","ADHI"
1199.50415039062,1222.39538574219,1172.03454589844,1172.03454589844,5718438,"2019-09-03","ADHI"
1176.61279296875,1194.92590332031,1172.03454589844,1194.92590332031,3858452,"2019-09-04","ADHI"
1199.50415039062,1208.66064453125,1181.19104003906,1194.92590332031,5534853,"2019-09-05","ADHI"
1194.92590332031,1208.66064453125,1194.92590332031,1208.66064453125,3310428,"2019-09-06","ADHI"
1213.23889160156,1231.55187988281,1208.66064453125,1222.39538574219,3316762,"2019-09-09","ADHI"
1226.9736328125,1249.86499023438,1226.9736328125,1245.28674316406,3121054,"2019-09-10","ADHI"
1249.86499023438,1277.33447265625,1245.28674316406,1272.75622558594,6345314,"2019-09-11","ADHI"
1281.91284179688,1286.49108886719,1272.75622558594,1272.75622558594,4861563,"2019-09-12","ADHI"
1277.33447265625,1281.91284179688,1263.59973144531,1263.59973144531,2469606,"2019-09-13","ADHI"
1268.17797851562,1268.17797851562,1226.9736328125,1236.13012695312,3662199,"2019-09-16","ADHI"
1236.13012695312,1240.70849609375,1226.9736328125,1236.13012695312,1417241,"2019-09-17","ADHI"
1240.70849609375,1259.021484375,1236.13012695312,1240.70849609375,1958167,"2019-09-18","ADHI"
1240.70849609375,1249.86499023438,1222.39538574219,1226.9736328125,3133286,"2019-09-19","ADHI"
1226.9736328125,1231.55187988281,1208.66064453125,1226.9736328125,2666515,"2019-09-20","ADHI"
1226.9736328125,1231.55187988281,1199.50415039062,1208.66064453125,2842455,"2019-09-23","ADHI"
1204.08239746094,1208.66064453125,1185.76928710938,1199.50415039062,2426358,"2019-09-24","ADHI"
1199.50415039062,1208.66064453125,1185.76928710938,1208.66064453125,1803851,"2019-09-25","ADHI"
1208.66064453125,1249.86499023438,1199.50415039062,1231.55187988281,6112256,"2019-09-26","ADHI"
1231.55187988281,1240.70849609375,1217.81713867188,1222.39538574219,3307042,"2019-09-27","ADHI"
1226.9736328125,1231.55187988281,1208.66064453125,1222.39538574219,3093970,"2019-09-30","ADHI"
1217.81713867188,1226.9736328125,1199.50415039062,1199.50415039062,1950522,"2019-10-01","ADHI"
1199.50415039062,1208.66064453125,1158.2998046875,1158.2998046875,4357332,"2019-10-02","ADHI"
1158.2998046875,1158.2998046875,1144.56494140625,1144.56494140625,5065680,"2019-10-03","ADHI"
1158.2998046875,1167.45629882812,1139.98669433594,1144.56494140625,2649696,"2019-10-04","ADHI"
1144.56494140625,1153.72155761719,1112.51721191406,1112.51721191406,2684535,"2019-10-07","ADHI"
1112.51721191406,1130.83020019531,1098.78234863281,1103.36059570312,3993875,"2019-10-08","ADHI"
1107.93896484375,1107.93896484375,1080.46936035156,1085.04760742188,6774517,"2019-10-09","ADHI"
1085.04760742188,1098.78234863281,1071.31286621094,1075.89111328125,5181662,"2019-10-10","ADHI"
1094.2041015625,1107.93896484375,1080.46936035156,1103.36059570312,8335372,"2019-10-11","ADHI"
1112.51721191406,1135.40844726562,1107.93896484375,1117.09545898438,8557399,"2019-10-14","ADHI"
1117.09545898438,1144.56494140625,1117.09545898438,1139.98669433594,10449384,"2019-10-15","ADHI"
1149.14318847656,1158.2998046875,1130.83020019531,1139.98669433594,10451132,"2019-10-16","ADHI"
1139.98669433594,1158.2998046875,1139.98669433594,1149.14318847656,5811159,"2019-10-17","ADHI"
1149.14318847656,1199.50415039062,1144.56494140625,1199.50415039062,15055938,"2019-10-18","ADHI"
1208.66064453125,1217.81713867188,1172.03454589844,1181.19104003906,17914666,"2019-10-21","ADHI"
1190.34753417969,1190.34753417969,1158.2998046875,1162.87805175781,9490505,"2019-10-22","ADHI"
1176.61279296875,1185.76928710938,1153.72155761719,1181.19104003906,13569019,"2019-10-23","ADHI"
1181.19104003906,1194.92590332031,1176.61279296875,1190.34753417969,16156465,"2019-10-24","ADHI"
1199.50415039062,1199.50415039062,1167.45629882812,1190.34753417969,15566066,"2019-10-25","ADHI"
1190.34753417969,1190.34753417969,1167.45629882812,1167.45629882812,2910385,"2019-10-28","ADHI"
1176.61279296875,1199.50415039062,1167.45629882812,1176.61279296875,7464189,"2019-10-29","ADHI"
1181.19104003906,1190.34753417969,1172.03454589844,1176.61279296875,3053780,"2019-10-30","ADHI"
1185.76928710938,1190.34753417969,1144.56494140625,1144.56494140625,9288026,"2019-10-31","ADHI"
1162.87805175781,1162.87805175781,1112.51721191406,1130.83020019531,4823666,"2019-11-01","ADHI"
1130.83020019531,1135.40844726562,1121.67370605469,1130.83020019531,2980936,"2019-11-04","ADHI"
1130.83020019531,1149.14318847656,1126.251953125,1144.56494140625,6919222,"2019-11-05","ADHI"
1149.14318847656,1162.87805175781,1135.40844726562,1139.98669433594,4887446,"2019-11-06","ADHI"
1144.56494140625,1144.56494140625,1107.93896484375,1112.51721191406,4941506,"2019-11-07","ADHI"
1121.67370605469,1126.251953125,1112.51721191406,1112.51721191406,3926382,"2019-11-08","ADHI"
1126.251953125,1126.251953125,1089.62585449219,1094.2041015625,5233756,"2019-11-11","ADHI"
1107.93896484375,1112.51721191406,1089.62585449219,1098.78234863281,5418761,"2019-11-12","ADHI"
1107.93896484375,1107.93896484375,1089.62585449219,1094.2041015625,4481724,"2019-11-13","ADHI"
1098.78234863281,1103.36059570312,1085.04760742188,1089.62585449219,3511596,"2019-11-14","ADHI"
1098.78234863281,1112.51721191406,1089.62585449219,1107.93896484375,5250794,"2019-11-15","ADHI"
1107.93896484375,1126.251953125,1107.93896484375,1107.93896484375,4873248,"2019-11-18","ADHI"
1107.93896484375,1126.251953125,1103.36059570312,1112.51721191406,4298357,"2019-11-19","ADHI"
1117.09545898438,1126.251953125,1103.36059570312,1107.93896484375,2751700,"2019-11-20","ADHI"
1098.78234863281,1112.51721191406,1089.62585449219,1103.36059570312,4916278,"2019-11-21","ADHI"
1103.36059570312,1107.93896484375,1071.31286621094,1071.31286621094,9174337,"2019-11-22","ADHI"
1089.62585449219,1094.2041015625,1071.31286621094,1071.31286621094,3980551,"2019-11-25","ADHI"
1089.62585449219,1094.2041015625,1062.15625,1080.46936035156,4433780,"2019-11-26","ADHI"
1080.46936035156,1089.62585449219,1039.26501464844,1039.26501464844,11239095,"2019-11-27","ADHI"
1039.26501464844,1052.99975585938,1007.21716308594,1007.21716308594,6431045,"2019-11-28","ADHI"
1011.79547119141,1016.37371826172,970.591125488281,984.325866699219,9335861,"2019-11-29","ADHI"
993.482421875,1020.95196533203,988.904174804688,1016.37371826172,10535443,"2019-12-02","ADHI"
1020.95196533203,1030.10852050781,1002.63891601562,1002.63891601562,8396858,"2019-12-03","ADHI"
1007.21716308594,1007.21716308594,988.904174804688,998.060668945312,3921358,"2019-12-04","ADHI"
998.060668945312,1057.57800292969,998.060668945312,1030.10852050781,6377422,"2019-12-05","ADHI"
1034.68676757812,1103.36059570312,1034.68676757812,1098.78234863281,18958840,"2019-12-06","ADHI"
1098.78234863281,1176.61279296875,1094.2041015625,1158.2998046875,27342484,"2019-12-09","ADHI"
1158.2998046875,1167.45629882812,1112.51721191406,1126.251953125,11455116,"2019-12-10","ADHI"
1121.67370605469,1144.56494140625,1121.67370605469,1126.251953125,7589127,"2019-12-11","ADHI"
1135.40844726562,1149.14318847656,1121.67370605469,1121.67370605469,4567674,"2019-12-12","ADHI"
1121.67370605469,1144.56494140625,1117.09545898438,1121.67370605469,8421321,"2019-12-13","ADHI"
1126.251953125,1139.98669433594,1098.78234863281,1112.51721191406,14769475,"2019-12-16","ADHI"
1121.67370605469,1126.251953125,1098.78234863281,1112.51721191406,3309445,"2019-12-17","ADHI"
1112.51721191406,1135.40844726562,1103.36059570312,1117.09545898438,4864075,"2019-12-18","ADHI"
1117.09545898438,1144.56494140625,1107.93896484375,1107.93896484375,10297034,"2019-12-19","ADHI"
1112.51721191406,1117.09545898438,1098.78234863281,1098.78234863281,4919117,"2019-12-20","ADHI"
1107.93896484375,1112.51721191406,1080.46936035156,1085.04760742188,8134313,"2019-12-23","ADHI"
1085.04760742188,1098.78234863281,1080.46936035156,1080.46936035156,9472594,"2019-12-26","ADHI"
1089.62585449219,1103.36059570312,1085.04760742188,1094.2041015625,4319326,"2019-12-27","ADHI"
1098.78234863281,1107.93896484375,1075.89111328125,1075.89111328125,13450088,"2019-12-30","ADHI"
1080.46936035156,1089.62585449219,1057.57800292969,1071.31286621094,5584982,"2020-01-02","ADHI"
1075.89111328125,1112.51721191406,1075.89111328125,1107.93896484375,14759428,"2020-01-03","ADHI"
1107.93896484375,1107.93896484375,1085.04760742188,1085.04760742188,14202885,"2020-01-06","ADHI"
1089.62585449219,1098.78234863281,1080.46936035156,1085.04760742188,5539331,"2020-01-07","ADHI"
1071.31286621094,1085.04760742188,1062.15625,1062.15625,4640736,"2020-01-08","ADHI"
1071.31286621094,1085.04760742188,1071.31286621094,1075.89111328125,3843381,"2020-01-09","ADHI"
1080.46936035156,1098.78234863281,1080.46936035156,1080.46936035156,4496249,"2020-01-10","ADHI"
1089.62585449219,1117.09545898438,1080.46936035156,1112.51721191406,14265681,"2020-01-13","ADHI"
1112.51721191406,1126.251953125,1103.36059570312,1103.36059570312,6944559,"2020-01-14","ADHI"
1107.93896484375,1112.51721191406,1066.73461914062,1075.89111328125,9808093,"2020-01-15","ADHI"
1080.46936035156,1089.62585449219,1071.31286621094,1071.31286621094,1985688,"2020-01-16","ADHI"
1071.31286621094,1085.04760742188,1066.73461914062,1066.73461914062,3797731,"2020-01-17","ADHI"
1066.73461914062,1075.89111328125,1030.10852050781,1030.10852050781,5839882,"2020-01-20","ADHI"
1034.68676757812,1039.26501464844,1007.21716308594,1007.21716308594,7326255,"2020-01-21","ADHI"
1011.79547119141,1034.68676757812,1007.21716308594,1007.21716308594,5423567,"2020-01-22","ADHI"
1007.21716308594,1020.95196533203,998.060668945312,998.060668945312,2940090,"2020-01-23","ADHI"
1007.21716308594,1007.21716308594,993.482421875,993.482421875,2778457,"2020-01-24","ADHI"
993.482421875,998.060668945312,938.543273925781,938.543273925781,12612433,"2020-01-27","ADHI"
938.543273925781,961.4345703125,911.07373046875,956.856323242188,6090305,"2020-01-28","ADHI"
956.856323242188,975.169372558594,956.856323242188,961.4345703125,3319820,"2020-01-29","ADHI"
961.4345703125,961.4345703125,933.965026855469,943.121520996094,1926277,"2020-01-30","ADHI"
947.699829101562,979.747619628906,924.808532714844,943.121520996094,5288581,"2020-01-31","ADHI"
933.965026855469,943.121520996094,911.07373046875,929.386779785156,5865110,"2020-02-03","ADHI"
933.965026855469,947.699829101562,920.230224609375,929.386779785156,2120893,"2020-02-04","ADHI"
933.965026855469,943.121520996094,929.386779785156,933.965026855469,3828091,"2020-02-05","ADHI"
943.121520996094,961.4345703125,929.386779785156,956.856323242188,7293054,"2020-02-06","ADHI"
961.4345703125,966.012878417969,943.121520996094,943.121520996094,3660779,"2020-02-07","ADHI"
943.121520996094,943.121520996094,897.338928222656,901.917236328125,9012048,"2020-02-10","ADHI"
906.495483398438,911.07373046875,883.604187011719,901.917236328125,6424820,"2020-02-11","ADHI"
906.495483398438,906.495483398438,888.182434082031,888.182434082031,5260404,"2020-02-12","ADHI"
892.760681152344,892.760681152344,842.399841308594,846.978088378906,11634878,"2020-02-13","ADHI"
846.978088378906,856.134582519531,833.243286132812,846.978088378906,5247517,"2020-02-14","ADHI"
846.978088378906,879.025939941406,837.821594238281,860.712890625,12025201,"2020-02-17","ADHI"
856.134582519531,897.338928222656,856.134582519531,888.182434082031,13595885,"2020-02-18","ADHI"
888.182434082031,933.965026855469,888.182434082031,911.07373046875,14718364,"2020-02-19","ADHI"
906.495483398438,920.230224609375,888.182434082031,888.182434082031,6418268,"2020-02-20","ADHI"
888.182434082031,892.760681152344,856.134582519531,860.712890625,8779208,"2020-02-21","ADHI"
851.556335449219,851.556335449219,805.773742675781,810.351989746094,15757733,"2020-02-24","ADHI"
805.773742675781,814.930297851562,778.30419921875,796.617248535156,9206445,"2020-02-25","ADHI"
787.460693359375,792.039001464844,759.991149902344,764.569396972656,8976772,"2020-02-26","ADHI"
759.991149902344,764.569396972656,700.473754882812,714.208557128906,18780716,"2020-02-27","ADHI"
686.739013671875,691.317260742188,645.53466796875,691.317260742188,20554424,"2020-02-28","ADHI"
695.8955078125,714.208557128906,673.004211425781,682.160705566406,14706460,"2020-03-02","ADHI"
695.8955078125,718.786804199219,691.317260742188,695.8955078125,11767134,"2020-03-03","ADHI"
695.8955078125,732.521606445312,673.004211425781,723.365051269531,18256608,"2020-03-04","ADHI"
727.943359375,746.25634765625,718.786804199219,723.365051269531,21518109,"2020-03-05","ADHI"
723.365051269531,723.365051269531,695.8955078125,700.473754882812,5279735,"2020-03-06","ADHI"
691.317260742188,691.317260742188,604.330322265625,613.48681640625,18350530,"2020-03-09","ADHI"
622.643371582031,654.691162109375,613.48681640625,622.643371582031,26896026,"2020-03-10","ADHI"
627.221618652344,631.799865722656,567.704223632812,576.860778808594,14117044,"2020-03-11","ADHI"
549.391174316406,558.547729492188,521.921630859375,531.078125,21127349,"2020-03-12","ADHI"
494.452087402344,544.812927246094,494.452087402344,535.656433105469,18908712,"2020-03-13","ADHI"
535.656433105469,535.656433105469,535.656433105469,535.656433105469,0,"2020-03-16","ADHI"
476.139038085938,499.030334472656,466.982513427734,466.982513427734,8155500,"2020-03-17","ADHI"
466.982513427734,466.982513427734,435.850341796875,435.850341796875,11544779,"2020-03-18","ADHI"
412.043395996094,419.368621826172,406.549468994141,406.549468994141,5845124,"2020-03-19","ADHI"
406.549468994141,406.549468994141,379.079925537109,380.911224365234,27463163,"2020-03-20","ADHI"
380.911224365234,380.911224365234,355.272979736328,355.272979736328,6432793,"2020-03-23","ADHI"
355.272979736328,371.754699707031,331.466033935547,353.441680908203,27180304,"2020-03-24","ADHI"
353.441680908203,423.031219482422,353.441680908203,417.537292480469,28953030,"2020-03-26","ADHI"
426.693817138672,512.76513671875,426.693817138672,512.76513671875,37733877,"2020-03-27","ADHI"
499.030334472656,503.608581542969,480.71728515625,480.71728515625,29324241,"2020-03-30","ADHI"
494.452087402344,544.812927246094,480.71728515625,489.873809814453,7647228,"2020-03-31","ADHI"
480.71728515625,508.186859130859,457.825988769531,462.404266357422,32720946,"2020-04-01","ADHI"
466.982513427734,466.982513427734,430.3564453125,462.404266357422,35748407,"2020-04-02","ADHI"
462.404266357422,485.295562744141,462.404266357422,476.139038085938,33214147,"2020-04-03","ADHI"
480.71728515625,590.595520019531,480.71728515625,586.017272949219,95975437,"2020-04-06","ADHI"
604.330322265625,636.378112792969,563.1259765625,576.860778808594,90052553,"2020-04-07","ADHI"
576.860778808594,586.017272949219,540.234680175781,540.234680175781,45994221,"2020-04-08","ADHI"
540.234680175781,558.547729492188,508.186859130859,540.234680175781,13061840,"2020-04-09","ADHI"
540.234680175781,595.173767089844,526.499877929688,581.439025878906,26532241,"2020-04-13","ADHI"
590.595520019531,608.908569335938,581.439025878906,595.173767089844,29907323,"2020-04-14","ADHI"
613.48681640625,613.48681640625,572.282470703125,576.860778808594,40261147,"2020-04-15","ADHI"
572.282470703125,581.439025878906,544.812927246094,549.391174316406,20509757,"2020-04-16","ADHI"
563.1259765625,586.017272949219,544.812927246094,581.439025878906,13598288,"2020-04-17","ADHI"
581.439025878906,595.173767089844,563.1259765625,563.1259765625,9918397,"2020-04-20","ADHI"
563.1259765625,563.1259765625,531.078125,535.656433105469,13693521,"2020-04-21","ADHI"
531.078125,544.812927246094,512.76513671875,535.656433105469,15287358,"2020-04-22","ADHI"
544.812927246094,549.391174316406,521.921630859375,521.921630859375,6168609,"2020-04-23","ADHI"
521.921630859375,521.921630859375,489.873809814453,489.873809814453,17259614,"2020-04-24","ADHI"
466.982513427734,494.452087402344,455.994689941406,471.560760498047,22344187,"2020-04-27","ADHI"
466.982513427734,489.873809814453,462.404266357422,476.139038085938,25861462,"2020-04-28","ADHI"
480.71728515625,494.452087402344,476.139038085938,480.71728515625,9506013,"2020-04-29","ADHI"
494.452087402344,517.343383789062,485.295562744141,503.608581542969,24393765,"2020-04-30","ADHI"
494.452087402344,503.608581542969,476.139038085938,480.71728515625,9244669,"2020-05-04","ADHI"
485.295562744141,494.452087402344,476.139038085938,489.873809814453,15952130,"2020-05-05","ADHI"
489.873809814453,499.030334472656,480.71728515625,485.295562744141,8727988,"2020-05-06","ADHI"
494.452087402344,499.030334472656,480.71728515625,485.295562744141,8863520,"2020-05-08","ADHI"
489.873809814453,512.76513671875,489.873809814453,494.452087402344,19215925,"2020-05-11","ADHI"
494.452087402344,494.452087402344,466.982513427734,471.560760498047,11190714,"2020-05-12","ADHI"
457.825988769531,471.560760498047,450.500762939453,450.500762939453,26994426,"2020-05-13","ADHI"
448.669464111328,457.825988769531,446.838165283203,448.669464111328,9233093,"2020-05-14","ADHI"
452.332092285156,455.994689941406,443.175567626953,445.006866455078,9127594,"2020-05-15","ADHI"
448.669464111328,448.669464111328,434.01904296875,435.850341796875,8821910,"2020-05-18","ADHI"
443.175567626953,454.163391113281,441.344268798828,450.500762939453,9256355,"2020-05-19","ADHI"
450.500762939453,455.994689941406,450.500762939453,454.163391113281,5581924,"2020-05-20","ADHI"
455.994689941406,466.982513427734,452.332092285156,466.982513427734,33323140,"2020-05-26","ADHI"
466.982513427734,476.139038085938,462.404266357422,471.560760498047,22628575,"2020-05-27","ADHI"
476.139038085938,499.030334472656,471.560760498047,485.295562744141,44195611,"2020-05-28","ADHI"
480.71728515625,485.295562744141,457.825988769531,457.825988769531,38690026,"2020-05-29","ADHI"
462.404266357422,480.71728515625,457.825988769531,471.560760498047,28567512,"2020-06-02","ADHI"
471.560760498047,494.452087402344,471.560760498047,489.873809814453,37914295,"2020-06-03","ADHI"
499.030334472656,586.017272949219,494.452087402344,540.234680175781,158138246,"2020-06-04","ADHI"
549.391174316406,576.860778808594,540.234680175781,572.282470703125,82458511,"2020-06-05","ADHI"
586.017272949219,627.221618652344,581.439025878906,604.330322265625,132819566,"2020-06-08","ADHI"
622.643371582031,645.53466796875,595.173767089844,604.330322265625,132252866,"2020-06-09","ADHI"
604.330322265625,613.48681640625,572.282470703125,586.017272949219,36408373,"2020-06-10","ADHI"
586.017272949219,590.595520019531,549.391174316406,553.969482421875,34962300,"2020-06-11","ADHI"
531.078125,567.704223632812,521.921630859375,567.704223632812,40224998,"2020-06-12","ADHI"
567.704223632812,581.439025878906,540.234680175781,549.391174316406,31893885,"2020-06-15","ADHI"
553.969482421875,576.860778808594,553.969482421875,576.860778808594,28146282,"2020-06-16","ADHI"
576.860778808594,586.017272949219,563.1259765625,576.860778808594,19611708,"2020-06-17","ADHI"
572.282470703125,590.595520019531,567.704223632812,581.439025878906,22965602,"2020-06-18","ADHI"
581.439025878906,590.595520019531,567.704223632812,572.282470703125,8431260,"2020-06-19","ADHI"
572.282470703125,576.860778808594,553.969482421875,553.969482421875,12331104,"2020-06-22","ADHI"
558.547729492188,563.1259765625,549.391174316406,553.969482421875,10570937,"2020-06-23","ADHI"
558.547729492188,581.439025878906,553.969482421875,563.1259765625,23773005,"2020-06-24","ADHI"
549.391174316406,567.704223632812,549.391174316406,553.969482421875,14703511,"2020-06-25","ADHI"
563.1259765625,576.860778808594,553.969482421875,558.547729492188,18026717,"2020-06-26","ADHI"
558.547729492188,567.704223632812,544.812927246094,558.547729492188,5979236,"2020-06-29","ADHI"
567.704223632812,576.860778808594,558.547729492188,558.547729492188,11593050,"2020-06-30","ADHI"
563.1259765625,567.704223632812,549.391174316406,553.969482421875,14704822,"2020-07-01","ADHI"
553.969482421875,608.908569335938,553.969482421875,608.908569335938,66062762,"2020-07-02","ADHI"
618.065063476562,631.799865722656,581.439025878906,586.017272949219,94634207,"2020-07-03","ADHI"
590.595520019531,599.752075195312,572.282470703125,586.017272949219,33797884,"2020-07-06","ADHI"
595.173767089844,595.173767089844,572.282470703125,572.282470703125,19360193,"2020-07-07","ADHI"
576.860778808594,590.595520019531,572.282470703125,581.439025878906,21274349,"2020-07-08","ADHI"
581.439025878906,599.752075195312,581.439025878906,586.017272949219,42165036,"2020-07-09","ADHI"
586.017272949219,590.595520019531,576.860778808594,581.439025878906,9295562,"2020-07-10","ADHI"
586.017272949219,590.595520019531,581.439025878906,586.017272949219,8663553,"2020-07-13","ADHI"
586.017272949219,590.595520019531,576.860778808594,581.439025878906,13048516,"2020-07-14","ADHI"
586.017272949219,595.173767089844,576.860778808594,586.017272949219,26636648,"2020-07-15","ADHI"
590.595520019531,599.752075195312,586.017272949219,590.595520019531,17268897,"2020-07-16","ADHI"
586.017272949219,595.173767089844,581.439025878906,581.439025878906,11125405,"2020-07-17","ADHI"
586.017272949219,586.017272949219,563.1259765625,572.282470703125,22203086,"2020-07-20","ADHI"
572.282470703125,586.017272949219,563.1259765625,576.860778808594,25327963,"2020-07-21","ADHI"
576.860778808594,586.017272949219,572.282470703125,576.860778808594,14036446,"2020-07-22","ADHI"
549.391174316406,599.752075195312,549.391174316406,590.595520019531,48058324,"2020-07-23","ADHI"
586.017272949219,590.595520019531,576.860778808594,586.017272949219,27560361,"2020-07-24","ADHI"
586.017272949219,590.595520019531,576.860778808594,581.439025878906,11006801,"2020-07-27","ADHI"
581.439025878906,586.017272949219,572.282470703125,576.860778808594,8850960,"2020-07-28","ADHI"
576.860778808594,590.595520019531,567.704223632812,576.860778808594,12575629,"2020-07-29","ADHI"
581.439025878906,581.439025878906,549.391174316406,549.391174316406,36369166,"2020-07-30","ADHI"
549.391174316406,553.969482421875,512.76513671875,517.343383789062,37089855,"2020-08-03","ADHI"
517.343383789062,526.499877929688,503.608581542969,517.343383789062,13424095,"2020-08-04","ADHI"
517.343383789062,540.234680175781,512.76513671875,535.656433105469,23763831,"2020-08-05","ADHI"
535.656433105469,549.391174316406,535.656433105469,540.234680175781,11188530,"2020-08-06","ADHI"
540.234680175781,540.234680175781,531.078125,535.656433105469,6404507,"2020-08-07","ADHI"
540.234680175781,540.234680175781,531.078125,535.656433105469,6350229,"2020-08-10","ADHI"
540.234680175781,558.547729492188,531.078125,553.969482421875,27692289,"2020-08-11","ADHI"
553.969482421875,567.704223632812,544.812927246094,558.547729492188,17853944,"2020-08-12","ADHI"
558.547729492188,563.1259765625,549.391174316406,549.391174316406,7709588,"2020-08-13","ADHI"
553.969482421875,553.969482421875,549.391174316406,549.391174316406,4909834,"2020-08-14","ADHI"
549.391174316406,572.282470703125,549.391174316406,563.1259765625,26860532,"2020-08-18","ADHI"
563.1259765625,567.704223632812,553.969482421875,558.547729492188,10980481,"2020-08-19","ADHI"
558.547729492188,572.282470703125,553.969482421875,563.1259765625,19461542,"2020-08-24","ADHI"
563.1259765625,572.282470703125,563.1259765625,567.704223632812,11491483,"2020-08-25","ADHI"
567.704223632812,567.704223632812,563.1259765625,563.1259765625,6565485,"2020-08-26","ADHI"
563.1259765625,572.282470703125,558.547729492188,558.547729492188,8717285,"2020-08-27","ADHI"
563.1259765625,567.704223632812,558.547729492188,558.547729492188,6504217,"2020-08-28","ADHI"
563.1259765625,563.1259765625,544.812927246094,544.812927246094,14398592,"2020-08-31","ADHI"
544.812927246094,553.969482421875,540.234680175781,553.969482421875,6973719,"2020-09-01","ADHI"
558.547729492188,563.1259765625,549.391174316406,558.547729492188,5321672,"2020-09-02","ADHI"
563.1259765625,563.1259765625,549.391174316406,553.969482421875,4056344,"2020-09-03","ADHI"
549.391174316406,549.391174316406,535.656433105469,549.391174316406,7481335,"2020-09-04","ADHI"
549.391174316406,558.547729492188,540.234680175781,544.812927246094,3606064,"2020-09-07","ADHI"
544.812927246094,553.969482421875,544.812927246094,544.812927246094,4960072,"2020-09-08","ADHI"
544.812927246094,544.812927246094,521.921630859375,535.656433105469,7312603,"2020-09-09","ADHI"
512.76513671875,521.921630859375,499.030334472656,499.030334472656,17100492,"2020-09-10","ADHI"
485.295562744141,526.499877929688,466.982513427734,508.186859130859,13925705,"2020-09-11","ADHI"
531.078125,540.234680175781,521.921630859375,526.499877929688,8644223,"2020-09-14","ADHI"
531.078125,531.078125,517.343383789062,517.343383789062,3240969,"2020-09-15","ADHI"
517.343383789062,521.921630859375,503.608581542969,508.186859130859,3232341,"2020-09-16","ADHI"
508.186859130859,517.343383789062,494.452087402344,499.030334472656,5768676,"2020-09-17","ADHI"
499.030334472656,508.186859130859,485.295562744141,485.295562744141,7417337,"2020-09-18","ADHI"
494.452087402344,499.030334472656,471.560760498047,471.560760498047,10275410,"2020-09-21","ADHI"
466.982513427734,476.139038085938,455.994689941406,466.982513427734,5494991,"2020-09-22","ADHI"
466.982513427734,480.71728515625,457.825988769531,462.404266357422,6763595,"2020-09-23","ADHI"
455.994689941406,455.994689941406,446.838165283203,448.669464111328,9815956,"2020-09-24","ADHI"
448.669464111328,462.404266357422,446.838165283203,457.825988769531,10884047,"2020-09-25","ADHI"
457.825988769531,466.982513427734,454.163391113281,462.404266357422,5626373,"2020-09-28","ADHI"
471.560760498047,471.560760498047,455.994689941406,457.825988769531,5774683,"2020-09-29","ADHI"
457.825988769531,457.825988769531,448.669464111328,457.825988769531,4480195,"2020-09-30","ADHI"
457.825988769531,471.560760498047,457.825988769531,466.982513427734,4053723,"2020-10-01","ADHI"
471.560760498047,471.560760498047,457.825988769531,457.825988769531,4745471,"2020-10-02","ADHI"
457.825988769531,466.982513427734,457.825988769531,462.404266357422,2164796,"2020-10-05","ADHI"
471.560760498047,489.873809814453,466.982513427734,480.71728515625,12712253,"2020-10-06","ADHI"
480.71728515625,485.295562744141,471.560760498047,480.71728515625,6262859,"2020-10-07","ADHI"
480.71728515625,499.030334472656,480.71728515625,494.452087402344,6450594,"2020-10-08","ADHI"
499.030334472656,517.343383789062,489.873809814453,508.186859130859,16401755,"2020-10-09","ADHI"
503.608581542969,526.499877929688,503.608581542969,517.343383789062,13382595,"2020-10-12","ADHI"
526.499877929688,549.391174316406,512.76513671875,549.391174316406,30691245,"2020-10-13","ADHI"
553.969482421875,567.704223632812,540.234680175781,544.812927246094,33989114,"2020-10-14","ADHI"
544.812927246094,549.391174316406,526.499877929688,531.078125,17698208,"2020-10-15","ADHI"
531.078125,549.391174316406,531.078125,535.656433105469,11469095,"2020-10-16","ADHI"
540.234680175781,553.969482421875,540.234680175781,544.812927246094,11809071,"2020-10-19","ADHI"
544.812927246094,544.812927246094,531.078125,535.656433105469,5420509,"2020-10-20","ADHI"
540.234680175781,558.547729492188,531.078125,540.234680175781,29680817,"2020-10-21","ADHI"
535.656433105469,553.969482421875,526.499877929688,526.499877929688,28088946,"2020-10-22","ADHI"
535.656433105469,544.812927246094,526.499877929688,540.234680175781,12377409,"2020-10-23","ADHI"
540.234680175781,544.812927246094,535.656433105469,535.656433105469,7281915,"2020-10-26","ADHI"
535.656433105469,535.656433105469,526.499877929688,526.499877929688,7113510,"2020-10-27","ADHI"
526.499877929688,531.078125,517.343383789062,526.499877929688,5126620,"2020-11-02","ADHI"
531.078125,544.812927246094,531.078125,535.656433105469,7140813,"2020-11-03","ADHI"
535.656433105469,544.812927246094,526.499877929688,531.078125,9421483,"2020-11-04","ADHI"
531.078125,544.812927246094,531.078125,540.234680175781,15882780,"2020-11-05","ADHI"
540.234680175781,549.391174316406,535.656433105469,549.391174316406,15930943,"2020-11-06","ADHI"
558.547729492188,586.017272949219,549.391174316406,576.860778808594,56099261,"2020-11-09","ADHI"
581.439025878906,622.643371582031,581.439025878906,613.48681640625,68422174,"2020-11-10","ADHI"
631.799865722656,640.956420898438,613.48681640625,627.221618652344,89902605,"2020-11-11","ADHI"
631.799865722656,654.691162109375,618.065063476562,622.643371582031,65377458,"2020-11-12","ADHI"
654.691162109375,654.691162109375,613.48681640625,640.956420898438,39644974,"2020-11-13","ADHI"
650.112915039062,750.834655761719,650.112915039062,750.834655761719,189594192,"2020-11-16","ADHI"
759.991149902344,892.760681152344,759.991149902344,833.243286132812,365061621,"2020-11-17","ADHI"
833.243286132812,869.869384765625,810.351989746094,842.399841308594,99549393,"2020-11-18","ADHI"
846.978088378906,860.712890625,833.243286132812,846.978088378906,73724079,"2020-11-19","ADHI"
851.556335449219,856.134582519531,828.6650390625,842.399841308594,48860921,"2020-11-20","ADHI"
842.399841308594,938.543273925781,837.821594238281,938.543273925781,226353791,"2020-11-23","ADHI"
956.856323242188,1020.95196533203,920.230224609375,984.325866699219,190164824,"2020-11-24","ADHI"
993.482421875,1030.10852050781,961.4345703125,979.747619628906,92956386,"2020-11-25","ADHI"
979.747619628906,1025.5302734375,979.747619628906,1025.5302734375,73633979,"2020-11-26","ADHI"
1025.5302734375,1080.46936035156,1011.79547119141,1071.31286621094,107439181,"2020-11-27","ADHI"
1080.46936035156,1094.2041015625,998.060668945312,998.060668945312,107648212,"2020-11-30","ADHI"
1011.79547119141,1048.42150878906,966.012878417969,1039.26501464844,76304098,"2020-12-01","ADHI"
1048.42150878906,1098.78234863281,1030.10852050781,1098.78234863281,104091839,"2020-12-02","ADHI"
1107.93896484375,1199.50415039062,1107.93896484375,1172.03454589844,134405867,"2020-12-03","ADHI"
1176.61279296875,1236.13012695312,1144.56494140625,1167.45629882812,56626863,"2020-12-04","ADHI"
1190.34753417969,1217.81713867188,1176.61279296875,1194.92590332031,49434611,"2020-12-07","ADHI"
1194.92590332031,1204.08239746094,1149.14318847656,1167.45629882812,34048525,"2020-12-08","ADHI"
1176.61279296875,1190.34753417969,1112.51721191406,1153.72155761719,41757567,"2020-12-10","ADHI"
1153.72155761719,1167.45629882812,1121.67370605469,1130.83020019531,29226060,"2020-12-11","ADHI"
1139.98669433594,1185.76928710938,1130.83020019531,1185.76928710938,48467649,"2020-12-14","ADHI"
1185.76928710938,1194.92590332031,1153.72155761719,1172.03454589844,32137755,"2020-12-15","ADHI"
1185.76928710938,1208.66064453125,1172.03454589844,1181.19104003906,61949300,"2020-12-16","ADHI"
1199.50415039062,1387.21276855469,1194.92590332031,1355.16491699219,232300155,"2020-12-17","ADHI"
1359.7431640625,1524.560546875,1355.16491699219,1510.82580566406,201807785,"2020-12-18","ADHI"
1510.82580566406,1510.82580566406,1510.82580566406,1510.82580566406,0,"2020-12-21","ADHI"
1519.98229980469,1529.13879394531,1405.52575683594,1432.99536132812,108274760,"2020-12-22","ADHI"
1437.57360839844,1478.77795410156,1341.43017578125,1423.8388671875,84591854,"2020-12-23","ADHI"
1442.15185546875,1483.35620117188,1378.05627441406,1419.26062011719,47893304,"2020-12-28","ADHI"
1423.8388671875,1497.09094238281,1400.94750976562,1455.88671875,160009699,"2020-12-29","ADHI"
1455.88671875,1492.5126953125,1396.36926269531,1405.52575683594,95635351,"2020-12-30","ADHI"
1405.52575683594,1474.19970703125,1378.05627441406,1474.19970703125,50465133,"2021-01-04","ADHI"
1478.77795410156,1533.71704101562,1474.19970703125,1533.71704101562,90449429,"2021-01-05","ADHI"
1542.87365722656,1657.330078125,1446.73010253906,1643.59533691406,147846126,"2021-01-06","ADHI"
1643.59533691406,1643.59533691406,1643.59533691406,1643.59533691406,0,"2021-01-07","ADHI"
1643.59533691406,1643.59533691406,1643.59533691406,1643.59533691406,0,"2021-01-08","ADHI"
1643.59533691406,1643.59533691406,1643.59533691406,1643.59533691406,0,"2021-01-11","ADHI"
1684.79968261719,1753.47351074219,1611.54748535156,1620.70397949219,126480476,"2021-01-12","ADHI"
1629.86059570312,1712.26916503906,1629.86059570312,1652.75183105469,66038080,"2021-01-13","ADHI"
1675.64318847656,1680.22143554688,1606.96923828125,1620.70397949219,37361356,"2021-01-14","ADHI"
1634.43884277344,1726.00402832031,1597.81274414062,1712.26916503906,132966237,"2021-01-15","ADHI"
1739.73876953125,1867.93005371094,1698.53442382812,1703.11267089844,156946636,"2021-01-18","ADHI"
1707.69091796875,1730.58227539062,1584.07800292969,1588.65625,154096754,"2021-01-19","ADHI"
1602.39099121094,1643.59533691406,1478.77795410156,1643.59533691406,89287197,"2021-01-20","ADHI"
1652.75183105469,1753.47351074219,1652.75183105469,1661.90832519531,64394443,"2021-01-21","ADHI"
1661.90832519531,1661.90832519531,1547.45190429688,1547.45190429688,79261226,"2021-01-22","ADHI"
1538.29528808594,1538.29528808594,1442.15185546875,1442.15185546875,69742217,"2021-01-25","ADHI"
1442.15185546875,1474.19970703125,1341.43017578125,1341.43017578125,71129316,"2021-01-26","ADHI"
1263.59973144531,1437.57360839844,1249.86499023438,1437.57360839844,213599492,"2021-01-27","ADHI"
1437.57360839844,1437.57360839844,1341.43017578125,1341.43017578125,57217043,"2021-01-28","ADHI"
1341.43017578125,1373.47802734375,1249.86499023438,1249.86499023438,65700943,"2021-01-29","ADHI"
1236.13012695312,1359.7431640625,1162.87805175781,1359.7431640625,72647578,"2021-02-01","ADHI"
1359.7431640625,1391.791015625,1268.17797851562,1268.17797851562,51539013,"2021-02-02","ADHI"
1281.91284179688,1346.00842285156,1240.70849609375,1286.49108886719,27108989,"2021-02-03","ADHI"
1291.0693359375,1313.96057128906,1236.13012695312,1254.44323730469,27619991,"2021-02-04","ADHI"
1272.75622558594,1295.64758300781,1245.28674316406,1281.91284179688,18342885,"2021-02-05","ADHI"
1291.0693359375,1400.94750976562,1281.91284179688,1400.94750976562,66913740,"2021-02-08","ADHI"
1405.52575683594,1428.41711425781,1327.69543457031,1336.85192871094,54446777,"2021-02-09","ADHI"
1355.16491699219,1387.21276855469,1300.22583007812,1373.47802734375,29882859,"2021-02-10","ADHI"
1373.47802734375,1382.63452148438,1346.00842285156,1368.89978027344,17504576,"2021-02-11","ADHI"
1364.32141113281,1478.77795410156,1355.16491699219,1414.68237304688,62716185,"2021-02-15","ADHI"
1419.26062011719,1465.04321289062,1391.791015625,1396.36926269531,55137432,"2021-02-16","ADHI"
1400.94750976562,1419.26062011719,1332.27368164062,1341.43017578125,31081459,"2021-02-17","ADHI"
1332.27368164062,1368.89978027344,1309.38232421875,1309.38232421875,19716661,"2021-02-18","ADHI"
1309.38232421875,1313.96057128906,1245.28674316406,1300.22583007812,17464058,"2021-02-19","ADHI"
1309.38232421875,1341.43017578125,1309.38232421875,1318.53881835938,21542027,"2021-02-22","ADHI"
1323.11706542969,1341.43017578125,1291.0693359375,1309.38232421875,13515615,"2021-02-23","ADHI"
1309.38232421875,1327.69543457031,1281.91284179688,1295.64758300781,10681569,"2021-02-24","ADHI"
1304.80407714844,1327.69543457031,1286.49108886719,1295.64758300781,17602320,"2021-02-25","ADHI"
1281.91284179688,1295.64758300781,1240.70849609375,1268.17797851562,17268241,"2021-02-26","ADHI"
1272.75622558594,1346.00842285156,1259.021484375,1346.00842285156,37291788,"2021-03-01","ADHI"
1346.00842285156,1378.05627441406,1313.96057128906,1327.69543457031,19681276,"2021-03-02","ADHI"
1323.11706542969,1336.85192871094,1281.91284179688,1295.64758300781,12275842,"2021-03-03","ADHI"
1281.91284179688,1295.64758300781,1254.44323730469,1263.59973144531,14533469,"2021-03-04","ADHI"
1245.28674316406,1259.021484375,1194.92590332031,1208.66064453125,34659456,"2021-03-05","ADHI"
1222.39538574219,1240.70849609375,1190.34753417969,1204.08239746094,12351854,"2021-03-08","ADHI"
1204.08239746094,1245.28674316406,1181.19104003906,1194.92590332031,15844010,"2021-03-09","ADHI"
1194.92590332031,1217.81713867188,1149.14318847656,1162.87805175781,13787224,"2021-03-10","ADHI"
1167.45629882812,1213.23889160156,1167.45629882812,1190.34753417969,20322458,"2021-03-12","ADHI"
1199.50415039062,1236.13012695312,1194.92590332031,1204.08239746094,18910678,"2021-03-15","ADHI"
1208.66064453125,1222.39538574219,1172.03454589844,1176.61279296875,16138773,"2021-03-16","ADHI"
1181.19104003906,1231.55187988281,1181.19104003906,1217.81713867188,31332974,"2021-03-17","ADHI"
1226.9736328125,1236.13012695312,1204.08239746094,1204.08239746094,10783026,"2021-03-18","ADHI"
1199.50415039062,1213.23889160156,1190.34753417969,1208.66064453125,6281534,"2021-03-19","ADHI"
1204.08239746094,1217.81713867188,1190.34753417969,1199.50415039062,7025704,"2021-03-22","ADHI"
1204.08239746094,1208.66064453125,1139.98669433594,1139.98669433594,20226571,"2021-03-23","ADHI"
1153.72155761719,1167.45629882812,1121.67370605469,1130.83020019531,15507420,"2021-03-24","ADHI"
1130.83020019531,1144.56494140625,1085.04760742188,1098.78234863281,17064343,"2021-03-25","ADHI"
1107.93896484375,1130.83020019531,1094.2041015625,1117.09545898438,11137855,"2021-03-26","ADHI"
1121.67370605469,1130.83020019531,1080.46936035156,1080.46936035156,11262139,"2021-03-29","ADHI"
1080.46936035156,1080.46936035156,1007.21716308594,1011.79547119141,30751748,"2021-03-30","ADHI"
1007.21716308594,1080.46936035156,966.012878417969,1002.63891601562,30201539,"2021-03-31","ADHI"
1002.63891601562,1030.10852050781,993.482421875,1025.5302734375,12469803,"2021-04-01","ADHI"
1030.10852050781,1062.15625,956.856323242188,956.856323242188,20845911,"2021-04-05","ADHI"
956.856323242188,1020.95196533203,901.917236328125,1016.37371826172,27622940,"2021-04-06","ADHI"
1016.37371826172,1020.95196533203,961.4345703125,961.4345703125,14426550,"2021-04-07","ADHI"
961.4345703125,993.482421875,956.856323242188,984.325866699219,10192846,"2021-04-08","ADHI"
979.747619628906,1048.42150878906,975.169372558594,1020.95196533203,18603792,"2021-04-09","ADHI"
1020.95196533203,1025.5302734375,970.591125488281,975.169372558594,13279280,"2021-04-12","ADHI"
975.169372558594,1016.37371826172,920.230224609375,1007.21716308594,19120364,"2021-04-13","ADHI"
1007.21716308594,1034.68676757812,988.904174804688,1016.37371826172,16226579,"2021-04-14","ADHI"
1016.37371826172,1034.68676757812,993.482421875,993.482421875,11998663,"2021-04-15","ADHI"
1007.21716308594,1011.79547119141,975.169372558594,975.169372558594,6455400,"2021-04-16","ADHI"
979.747619628906,1020.95196533203,975.169372558594,998.060668945312,10049451,"2021-04-19","ADHI"
998.060668945312,1007.21716308594,984.325866699219,993.482421875,3094625,"2021-04-20","ADHI"
993.482421875,1016.37371826172,979.747619628906,1011.79547119141,6460751,"2021-04-21","ADHI"
1011.79547119141,1030.10852050781,993.482421875,1007.21716308594,4856648,"2021-04-22","ADHI"
1016.37371826172,1020.95196533203,998.060668945312,1011.79547119141,4182702,"2021-04-23","ADHI"
1016.37371826172,1052.99975585938,1016.37371826172,1048.42150878906,20553878,"2021-04-26","ADHI"
1062.15625,1062.15625,1034.68676757812,1052.99975585938,9217038,"2021-04-27","ADHI"
1052.99975585938,1062.15625,1016.37371826172,1048.42150878906,6852603,"2021-04-28","ADHI"
1048.42150878906,1071.31286621094,1043.84326171875,1062.15625,7908790,"2021-04-29","ADHI"
1062.15625,1071.31286621094,1043.84326171875,1057.57800292969,4193077,"2021-04-30","ADHI"
1062.15625,1075.89111328125,1034.68676757812,1052.99975585938,8386046,"2021-05-03","ADHI"
1052.99975585938,1075.89111328125,1030.10852050781,1071.31286621094,11010951,"2021-05-04","ADHI"
1062.15625,1071.31286621094,1057.57800292969,1066.73461914062,2748096,"2021-05-05","ADHI"
1071.31286621094,1094.2041015625,1062.15625,1075.89111328125,9258320,"2021-05-06","ADHI"
1075.89111328125,1089.62585449219,1062.15625,1066.73461914062,4420565,"2021-05-07","ADHI"
1066.73461914062,1098.78234863281,1062.15625,1085.04760742188,11409356,"2021-05-10","ADHI"
1080.46936035156,1080.46936035156,1030.10852050781,1030.10852050781,22743902,"2021-05-11","ADHI"
1030.10852050781,1043.84326171875,961.4345703125,961.4345703125,15571308,"2021-05-17","ADHI"
961.4345703125,984.325866699219,933.965026855469,970.591125488281,6238833,"2021-05-18","ADHI"
975.169372558594,975.169372558594,920.230224609375,929.386779785156,5822190,"2021-05-19","ADHI"
929.386779785156,938.543273925781,915.651977539062,929.386779785156,4812090,"2021-05-20","ADHI"
929.386779785156,933.965026855469,865.291137695312,879.025939941406,21232848,"2021-05-21","ADHI"
879.025939941406,901.917236328125,865.291137695312,892.760681152344,14828341,"2021-05-24","ADHI"
892.760681152344,929.386779785156,888.182434082031,915.651977539062,19057131,"2021-05-25","ADHI"
915.651977539062,938.543273925781,901.917236328125,906.495483398438,12841778,"2021-05-27","ADHI"
906.495483398438,920.230224609375,897.338928222656,897.338928222656,5163206,"2021-05-28","ADHI"
906.495483398438,911.07373046875,888.182434082031,892.760681152344,14054575,"2021-05-31","ADHI"
892.760681152344,943.121520996094,892.760681152344,938.543273925781,22985916,"2021-06-02","ADHI"
938.543273925781,947.699829101562,920.230224609375,929.386779785156,12468492,"2021-06-03","ADHI"
929.386779785156,947.699829101562,920.230224609375,938.543273925781,6037665,"2021-06-04","ADHI"
924.808532714844,956.856323242188,920.230224609375,929.386779785156,7471179,"2021-06-07","ADHI"
929.386779785156,938.543273925781,897.338928222656,897.338928222656,9366222,"2021-06-08","ADHI"
897.338928222656,911.07373046875,892.760681152344,897.338928222656,8559256,"2021-06-09","ADHI"
897.338928222656,924.808532714844,892.760681152344,906.495483398438,8513059,"2021-06-10","ADHI"
911.07373046875,924.808532714844,901.917236328125,920.230224609375,11470405,"2021-06-11","ADHI"
924.808532714844,924.808532714844,901.917236328125,901.917236328125,6505746,"2021-06-14","ADHI"
906.495483398438,915.651977539062,869.869384765625,888.182434082031,10247561,"2021-06-15","ADHI"
888.182434082031,892.760681152344,860.712890625,865.291137695312,13234831,"2021-06-16","ADHI"
860.712890625,865.291137695312,824.086791992188,842.399841308594,26217821,"2021-06-17","ADHI"
842.399841308594,842.399841308594,787.460693359375,796.617248535156,21524990,"2021-06-18","ADHI"
782.882446289062,792.039001464844,755.412902832031,792.039001464844,14474494,"2021-06-21","ADHI"
796.617248535156,824.086791992188,792.039001464844,792.039001464844,13386417,"2021-06-22","ADHI"
796.617248535156,805.773742675781,773.725952148438,773.725952148438,10020946,"2021-06-23","ADHI"
773.725952148438,782.882446289062,741.678100585938,741.678100585938,20994002,"2021-06-24","ADHI"
741.678100585938,741.678100585938,709.630310058594,714.208557128906,29391188,"2021-06-25","ADHI"
718.786804199219,723.365051269531,677.582458496094,677.582458496094,16095197,"2021-06-28","ADHI"
677.582458496094,723.365051269531,668.425964355469,677.582458496094,40582994,"2021-06-29","ADHI"
682.160705566406,705.052001953125,673.004211425781,691.317260742188,20156675,"2021-06-30","ADHI"
691.317260742188,714.208557128906,686.739013671875,691.317260742188,20200469,"2021-07-01","ADHI"
691.317260742188,718.786804199219,691.317260742188,709.630310058594,18737905,"2021-07-02","ADHI"
709.630310058594,714.208557128906,668.425964355469,668.425964355469,27636919,"2021-07-05","ADHI"
668.425964355469,677.582458496094,650.112915039062,654.691162109375,34114816,"2021-07-06","ADHI"
654.691162109375,668.425964355469,640.956420898438,654.691162109375,26693547,"2021-07-07","ADHI"
654.691162109375,659.269409179688,640.956420898438,640.956420898438,20533128,"2021-07-08","ADHI"
640.956420898438,659.269409179688,640.956420898438,654.691162109375,20528541,"2021-07-09","ADHI"
659.269409179688,668.425964355469,650.112915039062,650.112915039062,17157501,"2021-07-12","ADHI"
650.112915039062,659.269409179688,627.221618652344,631.799865722656,18672487,"2021-07-13","ADHI"
631.799865722656,640.956420898438,613.48681640625,613.48681640625,25025337,"2021-07-14","ADHI"
618.065063476562,627.221618652344,604.330322265625,604.330322265625,21510355,"2021-07-15","ADHI"
608.908569335938,631.799865722656,608.908569335938,622.643371582031,22059254,"2021-07-16","ADHI"
622.643371582031,636.378112792969,613.48681640625,631.799865722656,11103891,"2021-07-19","ADHI"
631.799865722656,709.630310058594,631.799865722656,691.317260742188,76639488,"2021-07-21","ADHI"
700.473754882812,732.521606445312,686.739013671875,695.8955078125,50024245,"2021-07-22","ADHI"
695.8955078125,714.208557128906,673.004211425781,677.582458496094,28320584,"2021-07-23","ADHI"
677.582458496094,686.739013671875,663.847717285156,668.425964355469,14963654,"2021-07-26","ADHI"
668.425964355469,709.630310058594,668.425964355469,677.582458496094,16218607,"2021-07-27","ADHI"
677.582458496094,682.160705566406,640.956420898438,645.53466796875,15761665,"2021-07-28","ADHI"
650.112915039062,654.691162109375,631.799865722656,640.956420898438,16114528,"2021-07-29","ADHI"
640.956420898438,645.53466796875,622.643371582031,627.221618652344,22946927,"2021-07-30","ADHI"
627.221618652344,654.691162109375,613.48681640625,640.956420898438,24030199,"2021-08-02","ADHI"
650.112915039062,659.269409179688,640.956420898438,659.269409179688,12883934,"2021-08-03","ADHI"
659.269409179688,663.847717285156,631.799865722656,640.956420898438,29141857,"2021-08-04","ADHI"
640.956420898438,654.691162109375,627.221618652344,640.956420898438,29914968,"2021-08-05","ADHI"
645.53466796875,650.112915039062,636.378112792969,640.956420898438,8942917,"2021-08-06","ADHI"
645.53466796875,650.112915039062,631.799865722656,636.378112792969,12290368,"2021-08-09","ADHI"
640.956420898438,640.956420898438,627.221618652344,640.956420898438,8773529,"2021-08-10","ADHI"
640.956420898438,663.847717285156,636.378112792969,654.691162109375,18026608,"2021-08-12","ADHI"
654.691162109375,663.847717285156,640.956420898438,645.53466796875,8386920,"2021-08-13","ADHI"
654.691162109375,654.691162109375,636.378112792969,640.956420898438,9946573,"2021-08-16","ADHI"
645.53466796875,650.112915039062,627.221618652344,640.956420898438,16220136,"2021-08-18","ADHI"
640.956420898438,640.956420898438,618.065063476562,622.643371582031,16175468,"2021-08-19","ADHI"
622.643371582031,627.221618652344,604.330322265625,613.48681640625,19173441,"2021-08-20","ADHI"
618.065063476562,645.53466796875,618.065063476562,640.956420898438,14204304,"2021-08-23","ADHI"
645.53466796875,659.269409179688,640.956420898438,645.53466796875,17376143,"2021-08-24","ADHI"
645.53466796875,682.160705566406,645.53466796875,659.269409179688,39393569,"2021-08-25","ADHI"
659.269409179688,663.847717285156,640.956420898438,650.112915039062,9002219,"2021-08-26","ADHI"
650.112915039062,659.269409179688,640.956420898438,654.691162109375,6340727,"2021-08-27","ADHI"
654.691162109375,677.582458496094,654.691162109375,668.425964355469,20548855,"2021-08-30","ADHI"
668.425964355469,677.582458496094,659.269409179688,673.004211425781,11100287,"2021-08-31","ADHI"
673.004211425781,682.160705566406,663.847717285156,668.425964355469,9214417,"2021-09-01","ADHI"
673.004211425781,677.582458496094,654.691162109375,654.691162109375,10421863,"2021-09-02","ADHI"
654.691162109375,682.160705566406,654.691162109375,677.582458496094,14098697,"2021-09-03","ADHI"
682.160705566406,769.147644042969,677.582458496094,769.147644042969,94092298,"2021-09-06","ADHI"
773.725952148438,796.617248535156,737.099853515625,755.412902832031,91102079,"2021-09-07","ADHI"
755.412902832031,778.30419921875,746.25634765625,755.412902832031,44299799,"2021-09-08","ADHI"
750.834655761719,778.30419921875,709.630310058594,746.25634765625,46278499,"2021-09-09","ADHI"
746.25634765625,759.991149902344,741.678100585938,750.834655761719,17338901,"2021-09-10","ADHI"
750.834655761719,755.412902832031,723.365051269531,746.25634765625,16127524,"2021-09-13","ADHI"
750.834655761719,787.460693359375,746.25634765625,764.569396972656,44421025,"2021-09-14","ADHI"
764.569396972656,819.508544921875,755.412902832031,819.508544921875,77383439,"2021-09-15","ADHI"
819.508544921875,828.6650390625,787.460693359375,787.460693359375,51677166,"2021-09-16","ADHI"
787.460693359375,828.6650390625,782.882446289062,805.773742675781,67141119,"2021-09-17","ADHI"
805.773742675781,824.086791992188,782.882446289062,787.460693359375,39901404,"2021-09-20","ADHI"
787.460693359375,819.508544921875,755.412902832031,819.508544921875,43950759,"2021-09-21","ADHI"
824.086791992188,828.6650390625,810.351989746094,810.351989746094,25997103,"2021-09-22","ADHI"
814.930297851562,856.134582519531,814.930297851562,828.6650390625,70391044,"2021-09-23","ADHI"
833.243286132812,842.399841308594,819.508544921875,828.6650390625,21563541,"2021-09-24","ADHI"
833.243286132812,860.712890625,828.6650390625,846.978088378906,26287170,"2021-09-27","ADHI"
846.978088378906,851.556335449219,837.821594238281,842.399841308594,17562349,"2021-09-28","ADHI"
837.821594238281,883.604187011719,828.6650390625,860.712890625,61387296,"2021-09-29","ADHI"
869.869384765625,883.604187011719,860.712890625,883.604187011719,35746878,"2021-09-30","ADHI"
879.025939941406,1002.63891601562,874.447631835938,970.591125488281,107420724,"2021-10-01","ADHI"
979.747619628906,1020.95196533203,970.591125488281,1002.63891601562,51004858,"2021-10-04","ADHI"
1002.63891601562,1043.84326171875,975.169372558594,984.325866699219,53903339,"2021-10-05","ADHI"
998.060668945312,1043.84326171875,993.482421875,1011.79547119141,50246163,"2021-10-06","ADHI"
1011.79547119141,1039.26501464844,988.904174804688,1002.63891601562,39591570,"2021-10-07","ADHI"
1007.21716308594,1020.95196533203,988.904174804688,1007.21716308594,29462066,"2021-10-08","ADHI"
1007.21716308594,1011.79547119141,984.325866699219,998.060668945312,31423292,"2021-10-11","ADHI"
998.060668945312,1071.31286621094,984.325866699219,1043.84326171875,83603487,"2021-10-12","ADHI"
1052.99975585938,1057.57800292969,1030.10852050781,1052.99975585938,30610428,"2021-10-13","ADHI"
1052.99975585938,1098.78234863281,1052.99975585938,1080.46936035156,48547483,"2021-10-14","ADHI"
1080.46936035156,1094.2041015625,1066.73461914062,1085.04760742188,35621721,"2021-10-15","ADHI"
1089.62585449219,1117.09545898438,1085.04760742188,1089.62585449219,34490833,"2021-10-18","ADHI"
1089.62585449219,1107.93896484375,1089.62585449219,1089.62585449219,16283915,"2021-10-19","ADHI"
1089.62585449219,1103.36059570312,1016.37371826172,1016.37371826172,76094521,"2021-10-21","ADHI"
1011.79547119141,1062.15625,952.278076171875,1057.57800292969,105463758,"2021-10-22","ADHI"
1062.15625,1075.89111328125,1025.5302734375,1030.10852050781,37986921,"2021-10-25","ADHI"
1025.5302734375,1039.26501464844,998.060668945312,1002.63891601562,36523810,"2021-10-26","ADHI"
1002.63891601562,1011.79547119141,952.278076171875,952.278076171875,53024839,"2021-10-27","ADHI"
952.278076171875,979.747619628906,915.651977539062,933.965026855469,51948339,"2021-10-28","ADHI"
943.121520996094,975.169372558594,933.965026855469,961.4345703125,29843106,"2021-10-29","ADHI"
970.591125488281,993.482421875,947.699829101562,970.591125488281,24475456,"2021-11-01","ADHI"
979.747619628906,984.325866699219,943.121520996094,952.278076171875,12519057,"2021-11-02","ADHI"
952.278076171875,1011.79547119141,952.278076171875,1007.21716308594,42174975,"2021-11-03","ADHI"
1025.5302734375,1039.26501464844,1007.21716308594,1016.37371826172,42918489,"2021-11-04","ADHI"
1016.37371826172,1020.95196533203,988.904174804688,993.482421875,16476019,"2021-11-05","ADHI"
1007.21716308594,1011.79547119141,988.904174804688,988.904174804688,14779632,"2021-11-08","ADHI"
998.060668945312,1030.10852050781,988.904174804688,1025.5302734375,23912796,"2021-11-09","ADHI"
1025.5302734375,1062.15625,1016.37371826172,1043.84326171875,46310935,"2021-11-10","ADHI"
1043.84326171875,1052.99975585938,1025.5302734375,1034.68676757812,20308479,"2021-11-11","ADHI"
1039.26501464844,1043.84326171875,998.060668945312,1016.37371826172,32912395,"2021-11-12","ADHI"
1016.37371826172,1020.95196533203,988.904174804688,998.060668945312,11095154,"2021-11-15","ADHI"
998.060668945312,1016.37371826172,988.904174804688,1002.63891601562,12694451,"2021-11-16","ADHI"
1007.21716308594,1030.10852050781,998.060668945312,1016.37371826172,23286467,"2021-11-17","ADHI"
1016.37371826172,1025.5302734375,1011.79547119141,1020.95196533203,18124789,"2021-11-18","ADHI"
1020.95196533203,1030.10852050781,1016.37371826172,1020.95196533203,11353986,"2021-11-19","ADHI"
1020.95196533203,1075.89111328125,1020.95196533203,1043.84326171875,45818280,"2021-11-22","ADHI"
1043.84326171875,1048.42150878906,1030.10852050781,1039.26501464844,15664138,"2021-11-23","ADHI"
1039.26501464844,1062.15625,1030.10852050781,1039.26501464844,24053461,"2021-11-24","ADHI"
1043.84326171875,1066.73461914062,1039.26501464844,1057.57800292969,23165460,"2021-11-25","ADHI"
1062.15625,1062.15625,993.482421875,1002.63891601562,44538973,"2021-11-26","ADHI"
993.482421875,1011.79547119141,947.699829101562,984.325866699219,43474049,"2021-11-29","ADHI"
993.482421875,1002.63891601562,929.386779785156,938.543273925781,38878526,"2021-11-30","ADHI"
938.543273925781,966.012878417969,929.386779785156,933.965026855469,22578337,"2021-12-01","ADHI"
929.386779785156,952.278076171875,892.760681152344,943.121520996094,34336953,"2021-12-02","ADHI"
947.699829101562,979.747619628906,924.808532714844,938.543273925781,15119499,"2021-12-03","ADHI"
938.543273925781,956.856323242188,929.386779785156,947.699829101562,13108473,"2021-12-06","ADHI"
952.278076171875,1002.63891601562,952.278076171875,998.060668945312,30409915,"2021-12-07","ADHI"
1007.21716308594,1016.37371826172,975.169372558594,993.482421875,17082909,"2021-12-08","ADHI"
998.060668945312,998.060668945312,970.591125488281,984.325866699219,11251873,"2021-12-09","ADHI"
984.325866699219,984.325866699219,961.4345703125,970.591125488281,11338696,"2021-12-10","ADHI"
975.169372558594,979.747619628906,961.4345703125,970.591125488281,5294151,"2021-12-13","ADHI"
966.012878417969,970.591125488281,938.543273925781,952.278076171875,13251759,"2021-12-14","ADHI"
952.278076171875,966.012878417969,933.965026855469,938.543273925781,14202339,"2021-12-15","ADHI"
947.699829101562,952.278076171875,915.651977539062,924.808532714844,13144841,"2021-12-16","ADHI"
924.808532714844,924.808532714844,874.447631835938,897.338928222656,26519682,"2021-12-17","ADHI"
897.338928222656,897.338928222656,837.821594238281,846.978088378906,39837187,"2021-12-20","ADHI"
851.556335449219,874.447631835938,837.821594238281,851.556335449219,36186783,"2021-12-21","ADHI"
856.134582519531,860.712890625,828.6650390625,828.6650390625,20630217,"2021-12-22","ADHI"
828.6650390625,833.243286132812,805.773742675781,810.351989746094,15138720,"2021-12-23","ADHI"
810.351989746094,833.243286132812,805.773742675781,824.086791992188,11129883,"2021-12-24","ADHI"
828.6650390625,879.025939941406,828.6650390625,879.025939941406,20074329,"2021-12-27","ADHI"
883.604187011719,892.760681152344,833.243286132812,842.399841308594,30061857,"2021-12-28","ADHI"
842.399841308594,842.399841308594,814.930297851562,833.243286132812,17151822,"2021-12-29","ADHI"
833.243286132812,842.399841308594,819.508544921875,819.508544921875,6633961,"2021-12-30","ADHI"
819.508544921875,846.978088378906,814.930297851562,842.399841308594,20281176,"2022-01-03","ADHI"
842.399841308594,851.556335449219,828.6650390625,846.978088378906,11590975,"2022-01-04","ADHI"
846.978088378906,851.556335449219,828.6650390625,828.6650390625,6104611,"2022-01-05","ADHI"
833.243286132812,842.399841308594,814.930297851562,842.399841308594,12312756,"2022-01-06","ADHI"
842.399841308594,869.869384765625,833.243286132812,856.134582519531,14926959,"2022-01-07","ADHI"
856.134582519531,860.712890625,842.399841308594,846.978088378906,7485158,"2022-01-10","ADHI"
846.978088378906,846.978088378906,810.351989746094,824.086791992188,15508948,"2022-01-11","ADHI"
824.086791992188,833.243286132812,778.30419921875,814.930297851562,17662496,"2022-01-12","ADHI"
814.930297851562,837.821594238281,805.773742675781,824.086791992188,12517419,"2022-01-13","ADHI"
824.086791992188,824.086791992188,805.773742675781,814.930297851562,7687527,"2022-01-14","ADHI"
819.508544921875,824.086791992188,759.991149902344,759.991149902344,33575965,"2022-01-17","ADHI"
769.147644042969,769.147644042969,718.786804199219,755.412902832031,25804235,"2022-01-18","ADHI"
746.25634765625,764.569396972656,727.943359375,755.412902832031,12003905,"2022-01-19","ADHI"
755.412902832031,773.725952148438,750.834655761719,764.569396972656,10323791,"2022-01-20","ADHI"
764.569396972656,778.30419921875,746.25634765625,769.147644042969,11325481,"2022-01-21","ADHI"
769.147644042969,778.30419921875,755.412902832031,764.569396972656,6382774,"2022-01-24","ADHI"
759.991149902344,764.569396972656,732.521606445312,737.099853515625,5378681,"2022-01-25","ADHI"
737.099853515625,759.991149902344,727.943359375,741.678100585938,7532556,"2022-01-26","ADHI"
737.099853515625,755.412902832031,737.099853515625,741.678100585938,5827432,"2022-01-27","ADHI"
741.678100585938,750.834655761719,737.099853515625,741.678100585938,3689502,"2022-01-28","ADHI"
746.25634765625,769.147644042969,746.25634765625,759.991149902344,11046118,"2022-01-31","ADHI"
759.991149902344,805.773742675781,759.991149902344,782.882446289062,9043719,"2022-02-02","ADHI"
782.882446289062,814.930297851562,769.147644042969,801.195495605469,22880526,"2022-02-03","ADHI"
805.773742675781,824.086791992188,787.460693359375,792.039001464844,25775294,"2022-02-04","ADHI"
792.039001464844,810.351989746094,792.039001464844,810.351989746094,15261256,"2022-02-07","ADHI"
810.351989746094,837.821594238281,805.773742675781,833.243286132812,21000445,"2022-02-08","ADHI"
833.243286132812,856.134582519531,833.243286132812,851.556335449219,11838122,"2022-02-09","ADHI"
851.556335449219,856.134582519531,828.6650390625,842.399841308594,8282295,"2022-02-10","ADHI"
842.399841308594,842.399841308594,819.508544921875,842.399841308594,5770751,"2022-02-11","ADHI"
837.821594238281,837.821594238281,810.351989746094,819.508544921875,8390087,"2022-02-14","ADHI"
819.508544921875,828.6650390625,814.930297851562,824.086791992188,5081624,"2022-02-15","ADHI"
824.086791992188,865.291137695312,824.086791992188,856.134582519531,39138996,"2022-02-16","ADHI"
856.134582519531,874.447631835938,846.978088378906,851.556335449219,21678978,"2022-02-17","ADHI"
846.978088378906,860.712890625,846.978088378906,856.134582519531,17086294,"2022-02-18","ADHI"
860.712890625,869.869384765625,846.978088378906,851.556335449219,24691149,"2022-02-21","ADHI"
851.556335449219,851.556335449219,814.930297851562,819.508544921875,28741924,"2022-02-22","ADHI"
819.508544921875,824.086791992188,764.569396972656,764.569396972656,68126756,"2022-02-23","ADHI"
764.569396972656,764.569396972656,714.208557128906,714.208557128906,58525947,"2022-02-24","ADHI"
695.8955078125,723.365051269531,686.739013671875,695.8955078125,53057166,"2022-02-25","ADHI"
695.8955078125,718.786804199219,695.8955078125,700.473754882812,16971622,"2022-03-01","ADHI"
700.473754882812,705.052001953125,673.004211425781,673.004211425781,18264799,"2022-03-02","ADHI"
673.004211425781,682.160705566406,640.956420898438,659.269409179688,24278547,"2022-03-04","ADHI"
659.269409179688,659.269409179688,627.221618652344,636.378112792969,17927335,"2022-03-07","ADHI"
636.378112792969,691.317260742188,622.643371582031,654.691162109375,28144426,"2022-03-08","ADHI"
659.269409179688,723.365051269531,659.269409179688,723.365051269531,35935049,"2022-03-09","ADHI"
727.943359375,750.834655761719,709.630310058594,723.365051269531,26330418,"2022-03-10","ADHI"
714.208557128906,764.569396972656,695.8955078125,755.412902832031,44443850,"2022-03-11","ADHI"
759.991149902344,759.991149902344,732.521606445312,737.099853515625,21755317,"2022-03-14","ADHI"
741.678100585938,746.25634765625,695.8955078125,705.052001953125,18259557,"2022-03-15","ADHI"
709.630310058594,723.365051269531,695.8955078125,714.208557128906,8200386,"2022-03-16","ADHI"
718.786804199219,732.521606445312,718.786804199219,723.365051269531,12848440,"2022-03-17","ADHI"
732.521606445312,737.099853515625,686.739013671875,695.8955078125,26237588,"2022-03-18","ADHI"
700.473754882812,700.473754882812,673.004211425781,673.004211425781,13504694,"2022-03-21","ADHI"
677.582458496094,691.317260742188,663.847717285156,673.004211425781,18302368,"2022-03-22","ADHI"
673.004211425781,682.160705566406,654.691162109375,654.691162109375,17406394,"2022-03-23","ADHI"
668.425964355469,682.160705566406,654.691162109375,677.582458496094,15830250,"2022-03-24","ADHI"
677.582458496094,682.160705566406,663.847717285156,673.004211425781,7216169,"2022-03-25","ADHI"
673.004211425781,682.160705566406,673.004211425781,677.582458496094,4868225,"2022-03-28","ADHI"
677.582458496094,691.317260742188,673.004211425781,677.582458496094,9456321,"2022-03-29","ADHI"
682.160705566406,705.052001953125,677.582458496094,686.739013671875,15696574,"2022-03-30","ADHI"
691.317260742188,695.8955078125,677.582458496094,677.582458496094,4419255,"2022-03-31","ADHI"
682.160705566406,682.160705566406,663.847717285156,663.847717285156,8731810,"2022-04-01","ADHI"
663.847717285156,668.425964355469,654.691162109375,663.847717285156,5336416,"2022-04-04","ADHI"
663.847717285156,677.582458496094,663.847717285156,668.425964355469,5028548,"2022-04-05","ADHI"
668.425964355469,677.582458496094,659.269409179688,668.425964355469,4557517,"2022-04-06","ADHI"
668.425964355469,668.425964355469,654.691162109375,654.691162109375,10834137,"2022-04-07","ADHI"
659.269409179688,663.847717285156,645.53466796875,650.112915039062,14892229,"2022-04-08","ADHI"
654.691162109375,654.691162109375,631.799865722656,640.956420898438,8234897,"2022-04-11","ADHI"
650.112915039062,659.269409179688,636.378112792969,636.378112792969,8455068,"2022-04-12","ADHI"
645.53466796875,650.112915039062,636.378112792969,640.956420898438,5422584,"2022-04-13","ADHI"
640.956420898438,645.53466796875,631.799865722656,640.956420898438,5597869,"2022-04-14","ADHI"
640.956420898438,650.112915039062,636.378112792969,645.53466796875,4905138,"2022-04-18","ADHI"
645.53466796875,650.112915039062,640.956420898438,645.53466796875,4997641,"2022-04-19","ADHI"
650.112915039062,654.691162109375,640.956420898438,640.956420898438,4513286,"2022-04-20","ADHI"
645.53466796875,677.582458496094,640.956420898438,663.847717285156,23135645,"2022-04-21","ADHI"
663.847717285156,677.582458496094,650.112915039062,659.269409179688,7636416,"2022-04-22","ADHI"
663.847717285156,663.847717285156,640.956420898438,645.53466796875,6374801,"2022-04-25","ADHI"
645.53466796875,659.269409179688,640.956420898438,654.691162109375,8457033,"2022-04-26","ADHI"
654.691162109375,663.847717285156,645.53466796875,654.691162109375,5948657,"2022-04-27","ADHI"
663.847717285156,668.425964355469,650.112915039062,659.269409179688,6454526,"2022-04-28","ADHI"
659.269409179688,659.269409179688,631.799865722656,636.378112792969,9000035,"2022-05-09","ADHI"
636.378112792969,636.378112792969,608.908569335938,631.799865722656,15533412,"2022-05-10","ADHI"
631.799865722656,640.956420898438,622.643371582031,636.378112792969,5128695,"2022-05-11","ADHI"
636.378112792969,640.956420898438,618.065063476562,622.643371582031,5996492,"2022-05-12","ADHI"
622.643371582031,627.221618652344,613.48681640625,627.221618652344,4995019,"2022-05-13","ADHI"
627.221618652344,636.378112792969,622.643371582031,627.221618652344,4039962,"2022-05-17","ADHI"
627.221618652344,636.378112792969,622.643371582031,622.643371582031,4132356,"2022-05-18","ADHI"
622.643371582031,622.643371582031,613.48681640625,618.065063476562,3787683,"2022-05-19","ADHI"
622.643371582031,622.643371582031,595.173767089844,613.48681640625,12314722,"2022-05-20","ADHI"
618.065063476562,618.065063476562,599.752075195312,599.752075195312,8494821,"2022-05-23","ADHI"
604.330322265625,636.378112792969,604.330322265625,627.221618652344,15930506,"2022-05-24","ADHI"
636.378112792969,640.956420898438,622.643371582031,627.221618652344,10411269,"2022-05-25","ADHI"
631.799865722656,654.691162109375,631.799865722656,654.691162109375,12561868,"2022-05-27","ADHI"
654.691162109375,673.004211425781,640.956420898438,668.425964355469,13656935,"2022-05-30","ADHI"
673.004211425781,677.582458496094,654.691162109375,663.847717285156,7690039,"2022-05-31","ADHI"
663.847717285156,677.582458496094,654.691162109375,663.847717285156,10207262,"2022-06-02","ADHI"
663.847717285156,677.582458496094,659.269409179688,668.425964355469,10789142,"2022-06-03","ADHI"
668.425964355469,668.425964355469,654.691162109375,663.847717285156,7896995,"2022-06-06","ADHI"
668.425964355469,668.425964355469,659.269409179688,659.269409179688,4875214,"2022-06-07","ADHI"
659.269409179688,709.630310058594,659.269409179688,709.630310058594,49102388,"2022-06-08","ADHI"
709.630310058594,723.365051269531,700.473754882812,705.052001953125,23584396,"2022-06-09","ADHI"
705.052001953125,709.630310058594,686.739013671875,691.317260742188,8693149,"2022-06-10","ADHI"
686.739013671875,691.317260742188,645.53466796875,650.112915039062,20342663,"2022-06-13","ADHI"
650.112915039062,654.691162109375,631.799865722656,650.112915039062,10797005,"2022-06-14","ADHI"
650.112915039062,659.269409179688,636.378112792969,650.112915039062,12809670,"2022-06-15","ADHI"
650.112915039062,686.739013671875,650.112915039062,673.004211425781,13123217,"2022-06-16","ADHI"
673.004211425781,673.004211425781,654.691162109375,663.847717285156,4955922,"2022-06-17","ADHI"
663.847717285156,677.582458496094,659.269409179688,673.004211425781,7106084,"2022-06-20","ADHI"
677.582458496094,695.8955078125,673.004211425781,673.004211425781,5497940,"2022-06-21","ADHI"
677.582458496094,677.582458496094,659.269409179688,668.425964355469,6013092,"2022-06-22","ADHI"
668.425964355469,732.521606445312,663.847717285156,723.365051269531,39343222,"2022-06-23","ADHI"
727.943359375,764.569396972656,723.365051269531,746.25634765625,56284047,"2022-06-24","ADHI"
750.834655761719,759.991149902344,723.365051269531,737.099853515625,23507621,"2022-06-27","ADHI"
737.099853515625,769.147644042969,727.943359375,750.834655761719,36714276,"2022-06-28","ADHI"
750.834655761719,759.991149902344,732.521606445312,732.521606445312,24229511,"2022-06-29","ADHI"
732.521606445312,746.25634765625,705.052001953125,705.052001953125,17682591,"2022-06-30","ADHI"
705.052001953125,709.630310058594,668.425964355469,691.317260742188,25687379,"2022-07-01","ADHI"
695.8955078125,700.473754882812,645.53466796875,650.112915039062,28782223,"2022-07-04","ADHI"
650.112915039062,668.425964355469,645.53466796875,654.691162109375,11485149,"2022-07-05","ADHI"
654.691162109375,659.269409179688,636.378112792969,645.53466796875,10422081,"2022-07-06","ADHI"
645.53466796875,663.847717285156,645.53466796875,659.269409179688,4216995,"2022-07-07","ADHI"
659.269409179688,663.847717285156,650.112915039062,654.691162109375,3970394,"2022-07-08","ADHI"
654.691162109375,663.847717285156,645.53466796875,650.112915039062,2846933,"2022-07-11","ADHI"
650.112915039062,659.269409179688,650.112915039062,659.269409179688,4420565,"2022-07-12","ADHI"
659.269409179688,668.425964355469,654.691162109375,659.269409179688,5666890,"2022-07-13","ADHI"
659.269409179688,663.847717285156,654.691162109375,659.269409179688,3444649,"2022-07-14","ADHI"
659.269409179688,663.847717285156,645.53466796875,659.269409179688,4637460,"2022-07-15","ADHI"
663.847717285156,677.582458496094,636.378112792969,645.53466796875,8554778,"2022-07-18","ADHI"
645.53466796875,654.691162109375,640.956420898438,650.112915039062,5739189,"2022-07-19","ADHI"
654.691162109375,686.739013671875,654.691162109375,686.739013671875,17592164,"2022-07-20","ADHI"
686.739013671875,691.317260742188,668.425964355469,691.317260742188,11272186,"2022-07-21","ADHI"
686.739013671875,695.8955078125,668.425964355469,668.425964355469,8978738,"2022-07-22","ADHI"
668.425964355469,705.052001953125,659.269409179688,700.473754882812,17744623,"2022-07-25","ADHI"
705.052001953125,709.630310058594,682.160705566406,682.160705566406,10526488,"2022-07-26","ADHI"
682.160705566406,691.317260742188,668.425964355469,677.582458496094,5666017,"2022-07-27","ADHI"
682.160705566406,700.473754882812,677.582458496094,691.317260742188,6718272,"2022-07-28","ADHI"
686.739013671875,700.473754882812,673.004211425781,677.582458496094,9270006,"2022-07-29","ADHI"
677.582458496094,695.8955078125,673.004211425781,677.582458496094,7526221,"2022-08-01","ADHI"
677.582458496094,682.160705566406,659.269409179688,673.004211425781,5638277,"2022-08-02","ADHI"
673.004211425781,677.582458496094,659.269409179688,668.425964355469,5034117,"2022-08-03","ADHI"
673.004211425781,686.739013671875,668.425964355469,682.160705566406,7249260,"2022-08-04","ADHI"
700.473754882812,718.786804199219,677.582458496094,709.630310058594,36090458,"2022-08-05","ADHI"
705.052001953125,727.943359375,700.473754882812,700.473754882812,26317094,"2022-08-08","ADHI"
700.473754882812,709.630310058594,686.739013671875,691.317260742188,9557342,"2022-08-09","ADHI"
686.739013671875,695.8955078125,677.582458496094,682.160705566406,6514592,"2022-08-10","ADHI"
686.739013671875,705.052001953125,682.160705566406,691.317260742188,8990642,"2022-08-11","ADHI"
695.8955078125,732.521606445312,691.317260742188,723.365051269531,40375055,"2022-08-12","ADHI"
723.365051269531,755.412902832031,723.365051269531,737.099853515625,51876696,"2022-08-15","ADHI"
741.678100585938,746.25634765625,723.365051269531,732.521606445312,18890801,"2022-08-16","ADHI"
732.521606445312,755.412902832031,727.943359375,746.25634765625,25283841,"2022-08-18","ADHI"
746.25634765625,750.834655761719,732.521606445312,732.521606445312,10405372,"2022-08-19","ADHI"
732.521606445312,737.099853515625,705.052001953125,705.052001953125,16747738,"2022-08-22","ADHI"
709.630310058594,727.943359375,686.739013671875,718.786804199219,11883117,"2022-08-23","ADHI"
723.365051269531,750.834655761719,718.786804199219,727.943359375,19633332,"2022-08-24","ADHI"
727.943359375,737.099853515625,714.208557128906,718.786804199219,10233363,"2022-08-25","ADHI"
723.365051269531,723.365051269531,705.052001953125,709.630310058594,7985566,"2022-08-26","ADHI"
695.8955078125,705.052001953125,673.004211425781,695.8955078125,10754959,"2022-08-29","ADHI"
695.8955078125,732.521606445312,695.8955078125,723.365051269531,11116559,"2022-08-30","ADHI"
732.521606445312,755.412902832031,723.365051269531,741.678100585938,35934831,"2022-08-31","ADHI"
741.678100585938,750.834655761719,732.521606445312,737.099853515625,10750700,"2022-09-01","ADHI"
741.678100585938,750.834655761719,737.099853515625,746.25634765625,9714061,"2022-09-02","ADHI"
741.678100585938,755.412902832031,737.099853515625,750.834655761719,17287244,"2022-09-05","ADHI"
755.412902832031,764.569396972656,741.678100585938,746.25634765625,15367192,"2022-09-06","ADHI"
746.25634765625,750.834655761719,727.943359375,732.521606445312,10779204,"2022-09-07","ADHI"
732.521606445312,750.834655761719,727.943359375,741.678100585938,11596108,"2022-09-08","ADHI"
746.25634765625,750.834655761719,737.099853515625,741.678100585938,10129394,"2022-09-09","ADHI"
741.678100585938,746.25634765625,732.521606445312,746.25634765625,7149768,"2022-09-12","ADHI"
746.25634765625,782.882446289062,741.678100585938,782.882446289062,43439866,"2022-09-13","ADHI"
773.725952148438,796.617248535156,764.569396972656,782.882446289062,34252533,"2022-09-14","ADHI"
782.882446289062,805.773742675781,778.30419921875,778.30419921875,36463307,"2022-09-15","ADHI"
778.30419921875,801.195495605469,764.569396972656,778.30419921875,28721610,"2022-09-16","ADHI"
782.882446289062,796.617248535156,769.147644042969,778.30419921875,17835924,"2022-09-19","ADHI"
778.30419921875,787.460693359375,764.569396972656,778.30419921875,13412410,"2022-09-20","ADHI"
769.147644042969,778.30419921875,732.521606445312,737.099853515625,22526571,"2022-09-21","ADHI"
732.521606445312,732.521606445312,705.052001953125,732.521606445312,16455596,"2022-09-22","ADHI"
732.521606445312,750.834655761719,732.521606445312,732.521606445312,8214256,"2022-09-23","ADHI"
732.521606445312,732.521606445312,686.739013671875,700.473754882812,30338163,"2022-09-26","ADHI"
686.739013671875,705.052001953125,686.739013671875,695.8955078125,13742338,"2022-09-27","ADHI"
695.8955078125,695.8955078125,677.582458496094,677.582458496094,11859964,"2022-09-28","ADHI"
677.582458496094,691.317260742188,668.425964355469,668.425964355469,7473144,"2022-09-29","ADHI"
668.425964355469,668.425964355469,636.378112792969,654.691162109375,13638260,"2022-09-30","ADHI"
654.691162109375,677.582458496094,654.691162109375,673.004211425781,6089322,"2022-10-03","ADHI"
673.004211425781,686.739013671875,673.004211425781,682.160705566406,2542341,"2022-10-04","ADHI"
682.160705566406,691.317260742188,673.004211425781,682.160705566406,8265367,"2022-10-05","ADHI"
682.160705566406,691.317260742188,668.425964355469,677.582458496094,11452058,"2022-10-06","ADHI"
677.582458496094,682.160705566406,663.847717285156,673.004211425781,3296776,"2022-10-07","ADHI"
673.004211425781,673.004211425781,654.691162109375,663.847717285156,4924687,"2022-10-10","ADHI"
663.847717285156,677.582458496094,654.691162109375,673.004211425781,4475171,"2022-10-11","ADHI"
673.004211425781,682.160705566406,654.691162109375,654.691162109375,6168391,"2022-10-12","ADHI"
654.691162109375,663.847717285156,654.691162109375,659.269409179688,2548784,"2022-10-13","ADHI"
663.847717285156,673.004211425781,654.691162109375,659.269409179688,8534137,"2022-10-14","ADHI"
659.269409179688,659.269409179688,636.378112792969,640.956420898438,9637176,"2022-10-17","ADHI"
636.378112792969,650.112915039062,599.752075195312,599.752075195312,36224133,"2022-10-18","ADHI"
558.547729492188,599.752075195312,558.547729492188,567.704223632812,41327164,"2022-10-19","ADHI"
572.282470703125,581.439025878906,558.547729492188,563.1259765625,20280194,"2022-10-20","ADHI"
567.704223632812,572.282470703125,553.969482421875,567.704223632812,26315565,"2022-10-21","ADHI"
572.282470703125,581.439025878906,567.704223632812,576.860778808594,16017985,"2022-10-24","ADHI"
620,620,575,605,27922100,"2022-10-25","ADHI"
605,645,605,625,24214800,"2022-10-26","ADHI"
625,635,585,590,47665800,"2022-10-27","ADHI"
585,595,555,555,66367900,"2022-10-28","ADHI"
555,560,550,555,36258900,"2022-10-31","ADHI"
535,555,535,550,49324400,"2022-11-01","ADHI"
590,590,545,560,68850600,"2022-11-02","ADHI"
560,560,550,555,38770300,"2022-11-03","ADHI"
555,555,550,550,23800600,"2022-11-04","ADHI"
555,560,550,560,136778600,"2022-11-07","ADHI"
565,565,550,555,131297400,"2022-11-08","ADHI"
555,555,540,540,117454300,"2022-11-09","ADHI"
540,545,515,520,131981200,"2022-11-10","ADHI"
525,545,520,535,66274900,"2022-11-11","ADHI"
540,545,530,535,17609900,"2022-11-14","ADHI"
535,540,520,525,32420100,"2022-11-15","ADHI"
530,530,520,520,20938800,"2022-11-16","ADHI"
525,545,520,540,28499600,"2022-11-17","ADHI"
540,545,530,535,11782000,"2022-11-18","ADHI"
540,540,535,535,7328900,"2022-11-21","ADHI"
540,545,530,535,14833800,"2022-11-22","ADHI"
535,540,530,535,11005300,"2022-11-23","ADHI"
535,550,535,545,36053000,"2022-11-24","ADHI"
545,555,540,540,24727400,"2022-11-25","ADHI"
540,550,530,530,31303500,"2022-11-28","ADHI"
530,535,520,525,15348300,"2022-11-29","ADHI"
525,530,515,520,26575800,"2022-11-30","ADHI"
520,525,520,525,6122900,"2022-12-01","ADHI"
525,525,515,520,16371500,"2022-12-02","ADHI"
520,525,515,515,11456500,"2022-12-05","ADHI"
515,515,480,482,62335100,"2022-12-06","ADHI"
480,490,474,486,25653600,"2022-12-07","ADHI"
486,505,480,505,20530300,"2022-12-08","ADHI"
505,510,496,505,10462800,"2022-12-09","ADHI"
505,505,498,500,7448500,"2022-12-12","ADHI"
505,505,500,500,5616100,"2022-12-13","ADHI"
500,505,490,496,14421700,"2022-12-14","ADHI"
498,510,498,500,16025400,"2022-12-15","ADHI"
500,500,494,500,7464500,"2022-12-16","ADHI"
500,505,494,498,3943500,"2022-12-19","ADHI"
498,498,492,492,4574400,"2022-12-20","ADHI"
492,505,492,500,9186300,"2022-12-21","ADHI"
500,520,500,520,25119700,"2022-12-22","ADHI"
520,520,510,520,5480000,"2022-12-23","ADHI"
520,520,500,510,11173500,"2022-12-26","ADHI"
510,515,494,494,15621300,"2022-12-27","ADHI"
498,498,480,484,26174500,"2022-12-28","ADHI"
486,490,484,486,5729100,"2022-12-29","ADHI"
486,490,484,484,4512100,"2022-12-30","ADHI"
484,492,484,484,5854500,"2023-01-02","ADHI"
484,490,482,488,14917900,"2023-01-03","ADHI"
490,496,482,484,18590300,"2023-01-04","ADHI"
484,486,452,454,36504700,"2023-01-05","ADHI"
458,458,442,452,11530500,"2023-01-06","ADHI"
458,458,432,438,20015100,"2023-01-09","ADHI"
438,440,408,416,28291000,"2023-01-10","ADHI"
416,424,408,418,12280200,"2023-01-11","ADHI"
418,428,416,424,11328000,"2023-01-12","ADHI"
424,428,420,428,6380400,"2023-01-13","ADHI"
426,436,424,430,6820500,"2023-01-16","ADHI"
432,436,428,432,6215200,"2023-01-17","ADHI"
432,434,420,422,14309900,"2023-01-18","ADHI"
422,442,422,438,15984400,"2023-01-19","ADHI"
438,454,438,452,9884500,"2023-01-20","ADHI"
452,458,450,452,8212900,"2023-01-24","ADHI"
452,478,446,466,19125900,"2023-01-25","ADHI"
468,476,458,462,11401600,"2023-01-26","ADHI"
462,490,460,486,28572800,"2023-01-27","ADHI"
488,496,476,480,15305700,"2023-01-30","ADHI"
480,492,476,480,11981900,"2023-01-31","ADHI"
480,484,472,472,9156300,"2023-02-01","ADHI"
472,484,472,482,11191600,"2023-02-02","ADHI"
482,505,482,498,26643700,"2023-02-03","ADHI"
500,515,494,500,26470000,"2023-02-06","ADHI"
500,505,486,492,16685300,"2023-02-07","ADHI"
492,496,490,492,5113000,"2023-02-08","ADHI"
492,505,490,490,15900100,"2023-02-09","ADHI"
490,492,472,478,22726700,"2023-02-10","ADHI"
478,486,478,482,6283200,"2023-02-13","ADHI"
482,492,482,482,7563500,"2023-02-14","ADHI"
482,486,474,476,8753900,"2023-02-15","ADHI"
476,480,454,460,20398500,"2023-02-16","ADHI"
460,472,450,468,9116700,"2023-02-17","ADHI"
468,478,466,474,9107300,"2023-02-20","ADHI"
474,476,466,468,5464400,"2023-02-21","ADHI"
466,468,456,458,11217700,"2023-02-22","ADHI"
458,460,446,448,9392700,"2023-02-23","ADHI"
448,456,448,452,2856000,"2023-02-24","ADHI"
454,458,450,450,4145300,"2023-02-27","ADHI"
450,454,440,442,7897600,"2023-02-28","ADHI"
446,448,440,442,4197300,"2023-03-01","ADHI"
444,454,442,450,7406300,"2023-03-02","ADHI"
452,462,450,454,6455800,"2023-03-03","ADHI"
454,458,436,438,13303500,"2023-03-06","ADHI"
438,444,432,432,7664500,"2023-03-07","ADHI"
432,436,424,424,10341600,"2023-03-08","ADHI"
424,434,424,432,6614200,"2023-03-09","ADHI"
432,434,424,424,3582700,"2023-03-10","ADHI"
424,444,424,428,22050600,"2023-03-13","ADHI"
430,432,410,412,15408100,"2023-03-14","ADHI"
414,422,410,414,7669800,"2023-03-15","ADHI"
414,416,400,402,11365900,"2023-03-16","ADHI"
404,410,402,404,6971500,"2023-03-17","ADHI"
408,408,400,402,5894900,"2023-03-20","ADHI"
402,408,400,408,6934400,"2023-03-21","ADHI"
410,412,406,406,4306200,"2023-03-24","ADHI"
406,410,404,406,2876400,"2023-03-27","ADHI"
408,418,406,414,5284800,"2023-03-28","ADHI"
414,426,414,422,8415900,"2023-03-29","ADHI"
422,428,422,424,4688700,"2023-03-30","ADHI"
424,428,416,416,5551300,"2023-03-31","ADHI"
420,420,414,418,4055200,"2023-04-03","ADHI"
418,420,412,416,4383300,"2023-04-04","ADHI"
416,418,408,408,6368300,"2023-04-05","ADHI"
408,410,404,408,4682800,"2023-04-06","ADHI"
408,410,396,400,12579600,"2023-04-10","ADHI"
400,404,374,388,49917900,"2023-04-11","ADHI"
390,406,386,404,23922400,"2023-04-12","ADHI"
404,416,402,404,12460600,"2023-04-13","ADHI"
404,410,396,398,7183800,"2023-04-14","ADHI"
398,412,398,404,10533900,"2023-04-17","ADHI"
404,408,400,404,6102600,"2023-04-18","ADHI"
404,426,398,420,21454500,"2023-04-26","ADHI"
424,444,420,434,30312100,"2023-04-27","ADHI"
434,438,430,436,11637200,"2023-04-28","ADHI"
436,438,412,414,15241100,"2023-05-02","ADHI"
414,414,400,402,16298500,"2023-05-03","ADHI"
402,412,402,408,8429800,"2023-05-04","ADHI"
408,410,392,392,19545800,"2023-05-05","ADHI"
394,398,388,388,15518700,"2023-05-08","ADHI"
390,402,388,400,10227100,"2023-05-09","ADHI"
402,404,394,396,7112800,"2023-05-10","ADHI"
396,398,384,384,16118100,"2023-05-11","ADHI"
384,388,380,384,9611400,"2023-05-12","ADHI"
384,388,382,384,7102300,"2023-05-15","ADHI"
384,388,380,382,9676800,"2023-05-16","ADHI"
384,384,370,370,13033500,"2023-05-17","ADHI"
370,380,346,346,37136800,"2023-05-19","ADHI"
346,350,330,346,19994200,"2023-05-22","ADHI"
346,356,344,348,10288300,"2023-05-23","ADHI"
348,352,344,344,5827100,"2023-05-24","ADHI"
344,348,340,342,5178300,"2023-05-25","ADHI"
342,348,342,342,2653800,"2023-05-26","ADHI"
344,344,330,334,7363100,"2023-05-29","ADHI"
334,348,332,342,8895600,"2023-05-30","ADHI"
344,346,336,338,3882400,"2023-05-31","ADHI"
338,352,336,348,10348400,"2023-06-05","ADHI"
348,400,348,378,90034200,"2023-06-06","ADHI"
378,388,364,378,48606400,"2023-06-07","ADHI"
378,412,376,408,73954900,"2023-06-08","ADHI"
410,428,408,422,51509300,"2023-06-09","ADHI"
422,432,406,420,37381300,"2023-06-12","ADHI"
420,462,414,462,76747900,"2023-06-13","ADHI"
462,476,456,472,39828000,"2023-06-14","ADHI"
472,474,442,452,32416000,"2023-06-15","ADHI"
452,454,438,444,40242300,"2023-06-16","ADHI"
444,496,444,492,79455500,"2023-06-19","ADHI"
494,505,474,476,64296900,"2023-06-20","ADHI"
476,496,474,482,32786700,"2023-06-21","ADHI"
482,492,472,472,23254300,"2023-06-22","ADHI"
472,476,454,460,27159000,"2023-06-23","ADHI"
466,466,450,456,22628500,"2023-06-26","ADHI"
454,462,450,450,14312600,"2023-06-27","ADHI"
454,460,450,450,9702800,"2023-07-03","ADHI"
450,458,442,448,11368700,"2023-07-04","ADHI"
450,474,442,466,35181500,"2023-07-05","ADHI"
466,470,454,454,21659200,"2023-07-06","ADHI"
454,460,452,456,6758000,"2023-07-07","ADHI"
456,466,452,454,15185000,"2023-07-10","ADHI"
456,458,448,448,11746700,"2023-07-11","ADHI"
446,460,446,452,10877700,"2023-07-12","ADHI"
454,476,452,474,40254800,"2023-07-13","ADHI"
474,488,472,488,53651900,"2023-07-14","ADHI"
490,525,488,525,99957500,"2023-07-17","ADHI"
500,535,498,515,63081000,"2023-07-18","ADHI"
515,530,500,505,20281300,"2023-07-20","ADHI"
505,515,492,496,16936500,"2023-07-21","ADHI"
500,515,494,498,30012600,"2023-07-24","ADHI"
498,505,482,490,29345300,"2023-07-25","ADHI"
490,494,482,484,14867600,"2023-07-26","ADHI"
484,494,484,488,9646500,"2023-07-27","ADHI"
486,490,472,476,13648700,"2023-07-28","ADHI"
476,488,474,476,12659800,"2023-07-31","ADHI"
480,482,454,470,32916600,"2023-08-01","ADHI"
470,472,452,456,16127400,"2023-08-02","ADHI"
456,462,450,452,15225100,"2023-08-03","ADHI"
454,466,454,458,8699900,"2023-08-04","ADHI"
458,460,442,442,24758600,"2023-08-07","ADHI"
444,446,432,434,16323600,"2023-08-08","ADHI"
434,438,428,430,12794900,"2023-08-09","ADHI"
430,440,428,434,9118100,"2023-08-10","ADHI"
434,454,434,446,19871500,"2023-08-11","ADHI"
448,450,438,440,7844600,"2023-08-14","ADHI"
440,452,440,452,13441100,"2023-08-15","ADHI"
454,458,446,448,8518900,"2023-08-16","ADHI"
448,454,440,442,10783300,"2023-08-18","ADHI"
444,446,430,430,10730200,"2023-08-21","ADHI"
430,432,416,420,20529400,"2023-08-22","ADHI"
420,430,418,422,9204500,"2023-08-23","ADHI"
424,426,416,418,6361100,"2023-08-24","ADHI"
418,422,416,418,3527400,"2023-08-25","ADHI"
420,426,420,420,4950700,"2023-08-28","ADHI"
422,452,422,446,37311400,"2023-08-29","ADHI"
448,454,440,442,17977800,"2023-08-30","ADHI"
444,446,430,432,9885700,"2023-08-31","ADHI"
434,440,432,434,7888000,"2023-09-01","ADHI"
434,438,420,422,13412300,"2023-09-04","ADHI"
424,432,420,424,12565300,"2023-09-05","ADHI"
426,446,424,440,23532500,"2023-09-06","ADHI"
442,446,432,434,10217000,"2023-09-07","ADHI"
434,486,434,468,108223500,"2023-09-08","ADHI"
472,494,456,460,75314700,"2023-09-11","ADHI"
460,468,450,454,33573300,"2023-09-12","ADHI"
458,488,458,486,69206400,"2023-09-13","ADHI"
486,490,474,476,29333200,"2023-09-14","ADHI"
478,482,460,460,28396800,"2023-09-15","ADHI"
462,468,456,458,14406500,"2023-09-18","ADHI"
460,478,458,474,27799600,"2023-09-19","ADHI"
474,494,474,482,45073300,"2023-09-20","ADHI"
484,484,464,466,22067800,"2023-09-21","ADHI"
466,510,464,505,117818400,"2023-09-22","ADHI"
505,515,490,490,36444500,"2023-09-25","ADHI"
492,510,472,480,49669400,"2023-09-26","ADHI"
478,492,476,480,26094600,"2023-09-27","ADHI"
482,492,474,476,27563500,"2023-09-29","ADHI"
476,480,460,474,39300800,"2023-10-02","ADHI"
472,480,458,458,36961800,"2023-10-03","ADHI"
460,462,440,440,33397000,"2023-10-04","ADHI"
442,466,440,458,30595300,"2023-10-05","ADHI"
462,462,444,444,14687100,"2023-10-06","ADHI"
444,456,444,448,13444300,"2023-10-09","ADHI"
450,466,448,464,23802700,"2023-10-10","ADHI"
464,488,464,478,38864800,"2023-10-11","ADHI"
480,484,468,470,15750200,"2023-10-12","ADHI"
472,490,464,468,29768800,"2023-10-13","ADHI"
468,472,448,452,21938400,"2023-10-16","ADHI"
456,482,454,478,31254100,"2023-10-17","ADHI"
478,480,464,466,11114400,"2023-10-18","ADHI"
468,470,450,452,17798000,"2023-10-19","ADHI"
452,460,450,454,8916700,"2023-10-20","ADHI"
454,458,440,446,11775300,"2023-10-23","ADHI"
448,456,444,450,7776800,"2023-10-24","ADHI"
450,454,444,448,5818300,"2023-10-25","ADHI"
448,448,414,418,34295600,"2023-10-26","ADHI"
418,424,408,412,14373100,"2023-10-27","ADHI"
422,424,396,402,12054100,"2023-10-30","ADHI"
402,410,398,402,10278100,"2023-10-31","ADHI"
404,408,390,392,9856600,"2023-11-01","ADHI"
392,406,392,402,8287600,"2023-11-02","ADHI"
402,424,402,416,18743100,"2023-11-03","ADHI"
418,424,412,414,7231200,"2023-11-06","ADHI"
416,418,406,406,4939400,"2023-11-07","ADHI"
406,418,398,406,11735700,"2023-11-08","ADHI"
408,416,404,406,6018800,"2023-11-09","ADHI"
406,408,398,400,4951700,"2023-11-10","ADHI"
402,406,394,394,6098000,"2023-11-13","ADHI"
394,404,390,394,17046800,"2023-11-14","ADHI"
396,404,396,404,8574200,"2023-11-15","ADHI"
404,420,402,414,18509300,"2023-11-16","ADHI"
416,426,412,412,27340600,"2023-11-17","ADHI"
414,420,406,410,14643000,"2023-11-20","ADHI"
412,414,402,404,8577800,"2023-11-21","ADHI"
404,406,396,398,6210300,"2023-11-22","ADHI"
400,406,394,400,10608900,"2023-11-23","ADHI"
400,402,392,394,14495100,"2023-11-24","ADHI"
394,402,392,394,13731800,"2023-11-27","ADHI"
394,408,394,404,37386600,"2023-11-28","ADHI"
404,406,396,396,11718000,"2023-11-29","ADHI"
396,400,390,392,17319400,"2023-11-30","ADHI"
392,394,380,382,32025800,"2023-12-01","ADHI"
382,388,376,376,21609900,"2023-12-04","ADHI"
376,384,372,372,7596900,"2023-12-05","ADHI"
376,380,366,368,14989200,"2023-12-06","ADHI"
368,370,352,354,19548900,"2023-12-07","ADHI"
354,356,350,350,14919200,"2023-12-08","ADHI"
352,356,336,338,24594500,"2023-12-11","ADHI"
338,346,324,330,30963500,"2023-12-12","ADHI"
330,340,326,330,23432300,"2023-12-13","ADHI"
330,364,330,346,183872100,"2023-12-14","ADHI"
348,360,340,340,63903000,"2023-12-15","ADHI"
340,346,322,324,37012800,"2023-12-18","ADHI"
322,326,312,318,24873000,"2023-12-19","ADHI"
320,326,318,322,11040900,"2023-12-20","ADHI"
322,322,314,316,13124500,"2023-12-21","ADHI"
316,318,306,310,25740800,"2023-12-22","ADHI"
306,324,306,312,17569000,"2023-12-27","ADHI"
314,318,310,312,9444400,"2023-12-28","ADHI"
312,314,308,312,9563000,"2023-12-29","ADHI"
312,324,310,318,22853100,"2024-01-02","ADHI"
318,320,312,318,11082700,"2024-01-03","ADHI"
316,322,316,318,14969000,"2024-01-04","ADHI"
318,322,318,318,4647900,"2024-01-05","ADHI"
318,326,310,312,30303000,"2024-01-08","ADHI"
308,314,308,308,9866200,"2024-01-09","ADHI"
310,316,308,312,12351900,"2024-01-10","ADHI"
312,320,312,318,13311200,"2024-01-11","ADHI"
318,320,312,316,8501700,"2024-01-12","ADHI"
314,320,312,314,11574700,"2024-01-15","ADHI"
316,320,314,318,9596400,"2024-01-16","ADHI"
318,336,318,322,35956100,"2024-01-17","ADHI"
324,326,316,322,13630800,"2024-01-18","ADHI"
322,324,318,320,6217700,"2024-01-19","ADHI"
320,322,298,302,40852400,"2024-01-22","ADHI"
302,306,298,302,11105000,"2024-01-23","ADHI"
302,304,286,290,27490300,"2024-01-24","ADHI"
286,298,286,290,6874500,"2024-01-25","ADHI"
290,292,284,286,7631100,"2024-01-26","ADHI"
286,294,284,286,15033900,"2024-01-29","ADHI"
288,290,280,282,10768300,"2024-01-30","ADHI"
282,288,280,282,9308300,"2024-01-31","ADHI"
282,284,280,282,5128300,"2024-02-01","ADHI"
282,284,280,282,4191200,"2024-02-02","ADHI"
282,304,280,286,49830400,"2024-02-05","ADHI"
286,292,284,286,20182500,"2024-02-06","ADHI"
288,290,282,284,9653100,"2024-02-07","ADHI"
284,290,282,284,16528500,"2024-02-12","ADHI"
288,294,282,292,35057300,"2024-02-13","ADHI"
294,362,294,352,513955600,"2024-02-15","ADHI"
352,364,320,322,269187000,"2024-02-16","ADHI"
322,326,294,298,92089000,"2024-02-19","ADHI"
298,310,290,304,48335500,"2024-02-20","ADHI"
304,308,294,296,32321700,"2024-02-21","ADHI"
296,304,296,298,21912400,"2024-02-22","ADHI"
298,304,294,300,14637800,"2024-02-23","ADHI"
300,306,296,298,16814100,"2024-02-26","ADHI"
298,300,292,292,10038100,"2024-02-27","ADHI"
298,298,292,292,12522300,"2024-02-28","ADHI"
296,306,290,296,40511800,"2024-02-29","ADHI"
296,298,290,292,10438800,"2024-03-01","ADHI"
294,296,282,284,24064900,"2024-03-04","ADHI"
284,308,284,290,119270500,"2024-03-05","ADHI"
290,294,288,292,18696700,"2024-03-06","ADHI"
292,294,288,292,9204100,"2024-03-07","ADHI"
312,322,296,298,160852300,"2024-03-08","ADHI"
300,310,296,296,25862400,"2024-03-13","ADHI"
296,302,294,300,15375500,"2024-03-14","ADHI"
300,302,290,290,77585700,"2024-03-15","ADHI"
290,304,290,302,46691400,"2024-03-18","ADHI"
302,320,298,310,90201200,"2024-03-19","ADHI"
312,316,298,302,71070900,"2024-03-20","ADHI"
304,312,302,308,32759000,"2024-03-21","ADHI"
310,312,304,308,17149000,"2024-03-22","ADHI"
314,314,300,306,19293800,"2024-03-25","ADHI"
308,308,300,302,15607700,"2024-03-26","ADHI"
302,308,298,302,17001900,"2024-03-27","ADHI"
302,304,292,292,28532400,"2024-03-28","ADHI"
292,296,284,288,28703600,"2024-04-01","ADHI"
290,296,284,288,17874800,"2024-04-02","ADHI"
290,290,282,282,17992900,"2024-04-03","ADHI"
266,288,266,282,29304800,"2024-04-04","ADHI"
286,286,278,282,23564600,"2024-04-05","ADHI"
282,282,274,276,18177900,"2024-04-16","ADHI"
278,284,276,276,11115500,"2024-04-17","ADHI"
276,280,272,272,8075200,"2024-04-18","ADHI"
272,276,256,262,19353100,"2024-04-19","ADHI"
264,278,260,274,26949300,"2024-04-22","ADHI"
276,280,270,272,9228400,"2024-04-23","ADHI"
274,276,266,268,8868000,"2024-04-24","ADHI"
268,270,260,260,12412300,"2024-04-25","ADHI"
262,266,254,254,11955200,"2024-04-26","ADHI"
254,260,252,254,8946000,"2024-04-29","ADHI"
256,262,254,258,19154900,"2024-04-30","ADHI"
258,260,246,248,23380200,"2024-05-02","ADHI"
250,250,240,240,15412600,"2024-05-03","ADHI"
242,246,234,236,17994200,"2024-05-06","ADHI"
236,242,236,238,12016100,"2024-05-07","ADHI"
238,240,222,224,33618900,"2024-05-08","ADHI"
224,228,220,224,18683200,"2024-05-13","ADHI"
222,228,222,222,5947400,"2024-05-14","ADHI"
224,228,218,222,15553200,"2024-05-15","ADHI"
222,232,222,228,17054700,"2024-05-16","ADHI"
228,232,226,228,10567200,"2024-05-17","ADHI"
230,240,228,232,39729600,"2024-05-20","ADHI"
232,232,224,226,15835400,"2024-05-21","ADHI"
226,228,222,224,7423400,"2024-05-22","ADHI"
222,226,210,212,26765000,"2024-05-27","ADHI"
200,230,200,222,54793700,"2024-05-28","ADHI"
222,224,214,214,15326300,"2024-05-29","ADHI"
214,222,208,210,14160200,"2024-05-30","ADHI"
210,212,206,208,8740600,"2024-05-31","ADHI"
208,218,206,208,22094300,"2024-06-03","ADHI"
210,222,206,216,31982500,"2024-06-04","ADHI"
216,220,210,210,9148900,"2024-06-05","ADHI"
210,216,210,214,17614600,"2024-06-06","ADHI"
214,226,214,218,16811100,"2024-06-07","ADHI"
218,222,210,210,17245400,"2024-06-10","ADHI"
212,214,206,206,12496300,"2024-06-11","ADHI"
206,210,199,199,23706100,"2024-06-12","ADHI"
200,204,197,198,12300100,"2024-06-13","ADHI"
197,204,191,192,16603800,"2024-06-14","ADHI"
192,194,176,177,30875100,"2024-06-19","ADHI"
168,189,168,183,21387100,"2024-06-20","ADHI"
184,197,184,196,25484900,"2024-06-21","ADHI"
196,204,195,200,15825400,"2024-06-24","ADHI"
200,202,193,194,7025600,"2024-06-25","ADHI"
195,197,194,194,3782200,"2024-06-26","ADHI"
194,196,191,192,7362600,"2024-06-27","ADHI"
193,202,192,197,15921800,"2024-06-28","ADHI"
197,220,196,212,93592300,"2024-07-01","ADHI"
212,228,212,220,87530200,"2024-07-02","ADHI"
220,244,218,232,138120300,"2024-07-03","ADHI"
232,238,222,224,45238100,"2024-07-04","ADHI"
224,232,222,222,36849800,"2024-07-05","ADHI"
222,270,222,264,265836300,"2024-07-08","ADHI"
264,282,256,260,245161100,"2024-07-09","ADHI"
262,272,246,250,80145800,"2024-07-10","ADHI"
252,258,244,248,37656100,"2024-07-11","ADHI"
230,268,230,262,138657900,"2024-07-12","ADHI"
262,268,252,256,49577700,"2024-07-15","ADHI"
258,258,248,248,29521600,"2024-07-16","ADHI"
250,260,248,260,52984500,"2024-07-17","ADHI"
260,266,254,256,31999200,"2024-07-18","ADHI"
258,258,248,252,21461700,"2024-07-19","ADHI"
252,260,248,254,37583700,"2024-07-22","ADHI"
256,258,250,252,14073400,"2024-07-23","ADHI"
254,256,238,240,31302900,"2024-07-24","ADHI"
240,250,236,242,17136100,"2024-07-25","ADHI"
244,250,240,244,16246200,"2024-07-26","ADHI"
244,250,242,248,15831500,"2024-07-29","ADHI"
246,248,240,240,8711300,"2024-07-30","ADHI"
240,244,234,236,11874600,"2024-07-31","ADHI"
236,252,234,248,82397800,"2024-08-01","ADHI"
248,250,242,242,13831200,"2024-08-02","ADHI"
242,246,230,232,27481400,"2024-08-05","ADHI"
234,240,230,238,16545100,"2024-08-06","ADHI"
238,244,236,238,19014900,"2024-08-07","ADHI"
238,242,234,236,6718300,"2024-08-08","ADHI"
236,258,236,252,71205700,"2024-08-09","ADHI"
252,262,252,256,26190200,"2024-08-12","ADHI"
256,314,256,314,418021800,"2024-08-13","ADHI"
314,320,296,302,429883800,"2024-08-14","ADHI"
306,320,288,292,272391700,"2024-08-15","ADHI"
296,302,290,292,56528700,"2024-08-16","ADHI"
292,312,290,296,105226400,"2024-08-19","ADHI"
298,304,284,296,66110600,"2024-08-20","ADHI"
296,302,292,292,52302000,"2024-08-21","ADHI"
292,296,284,286,28363100,"2024-08-22","ADHI"
284,304,284,298,77167800,"2024-08-23","ADHI"
298,310,298,308,86013000,"2024-08-26","ADHI"
308,312,300,300,38410400,"2024-08-27","ADHI"
302,306,296,296,28861700,"2024-08-28","ADHI"
298,306,296,302,42419200,"2024-08-29","ADHI"
304,308,296,304,64637200,"2024-08-30","ADHI"
310,344,304,318,417282100,"2024-09-02","ADHI"
322,328,310,310,100179800,"2024-09-03","ADHI"
310,316,304,308,46209000,"2024-09-04","ADHI"
308,316,300,314,40088600,"2024-09-05","ADHI"
314,318,306,308,30674000,"2024-09-06","ADHI"
308,312,302,304,20890500,"2024-09-09","ADHI"
304,320,304,308,60077500,"2024-09-10","ADHI"
308,312,278,282,146385000,"2024-09-11","ADHI"
282,288,272,282,73296700,"2024-09-12","ADHI"
284,294,280,284,37603600,"2024-09-13","ADHI"
288,290,284,286,17800400,"2024-09-17","ADHI"
286,292,282,286,20798900,"2024-09-18","ADHI"
286,292,286,290,17655100,"2024-09-19","ADHI"
290,294,284,284,16179400,"2024-09-20","ADHI"
284,288,278,278,25936900,"2024-09-23","ADHI"
278,288,272,282,64847600,"2024-09-24","ADHI"
282,284,276,280,29849200,"2024-09-25","ADHI"
282,284,278,280,13512400,"2024-09-26","ADHI"
280,284,276,278,15073800,"2024-09-27","ADHI"
280,282,270,270,20650200,"2024-09-30","ADHI"
272,282,270,282,19520200,"2024-10-01","ADHI"
282,288,274,276,23456400,"2024-10-02","ADHI"
280,282,274,282,9672200,"2024-10-03","ADHI"
282,284,276,278,12862400,"2024-10-04","ADHI"
278,282,272,276,12700000,"2024-10-07","ADHI"
276,284,276,282,18513400,"2024-10-08","ADHI"
280,296,280,296,98055400,"2024-10-09","ADHI"
298,302,288,294,55514900,"2024-10-10","ADHI"
294,296,288,290,22103800,"2024-10-11","ADHI"
290,294,286,288,15537700,"2024-10-14","ADHI"
290,298,290,294,25150400,"2024-10-15","ADHI"
298,306,294,300,60693800,"2024-10-16","ADHI"
302,306,298,302,21303300,"2024-10-17","ADHI"
302,308,300,304,23661900,"2024-10-18","ADHI"
306,310,294,298,33057600,"2024-10-21","ADHI"
298,300,290,294,25416200,"2024-10-22","ADHI"
296,300,292,294,14675700,"2024-10-23","ADHI"
294,298,290,290,12995000,"2024-10-24","ADHI"
290,296,278,282,19710600,"2024-10-25","ADHI"
282,288,274,284,21572900,"2024-10-28","ADHI"
284,302,284,296,67087000,"2024-10-29","ADHI"
298,300,286,286,18568100,"2024-10-30","ADHI"
288,292,284,288,7484200,"2024-10-31","ADHI"
288,298,282,286,40228500,"2024-11-01","ADHI"