"Open","High","Low","Close","Volume","Date","Emiten"
700,750,700,740,3991500,"2007-01-02","JIHD"
720,740,720,720,2233000,"2007-01-03","JIHD"
700,710,700,700,254500,"2007-01-04","JIHD"
730,730,700,730,1378000,"2007-01-05","JIHD"
740,760,720,740,8676000,"2007-01-08","JIHD"
710,730,700,710,1662500,"2007-01-09","JIHD"
700,700,660,670,6629000,"2007-01-10","JIHD"
690,690,650,650,5457000,"2007-01-11","JIHD"
640,660,630,640,4325000,"2007-01-12","JIHD"
680,690,660,680,1429500,"2007-01-15","JIHD"
680,690,680,680,541500,"2007-01-16","JIHD"
680,680,670,680,1261000,"2007-01-17","JIHD"
680,690,680,680,1291500,"2007-01-18","JIHD"
680,680,670,680,500500,"2007-01-19","JIHD"
680,680,680,680,395000,"2007-01-22","JIHD"
690,700,690,690,1012000,"2007-01-23","JIHD"
690,690,690,690,647000,"2007-01-24","JIHD"
680,680,670,670,1537500,"2007-01-25","JIHD"
670,670,650,670,2192000,"2007-01-26","JIHD"
670,670,650,670,350000,"2007-01-29","JIHD"
660,670,660,660,897500,"2007-01-30","JIHD"
650,660,640,650,2985500,"2007-01-31","JIHD"
680,680,640,680,8241500,"2007-02-01","JIHD"
680,690,680,680,2671000,"2007-02-02","JIHD"
660,670,660,660,219000,"2007-02-05","JIHD"
660,660,660,660,352500,"2007-02-06","JIHD"
670,690,670,670,1243000,"2007-02-07","JIHD"
670,680,660,670,1153500,"2007-02-08","JIHD"
670,680,670,670,545000,"2007-02-09","JIHD"
670,670,670,670,970500,"2007-02-12","JIHD"
660,670,660,660,176500,"2007-02-13","JIHD"
650,660,640,650,939500,"2007-02-14","JIHD"
660,660,660,660,472000,"2007-02-15","JIHD"
660,660,660,660,75000,"2007-02-16","JIHD"
650,650,650,650,1e+05,"2007-02-19","JIHD"
640,650,640,640,91000,"2007-02-20","JIHD"
650,660,650,650,198500,"2007-02-21","JIHD"
650,650,650,650,188500,"2007-02-22","JIHD"
650,650,650,650,125000,"2007-02-23","JIHD"
640,640,640,640,21000,"2007-02-26","JIHD"
640,640,640,640,663000,"2007-02-27","JIHD"
630,630,600,630,1312000,"2007-02-28","JIHD"
630,630,630,630,1854500,"2007-03-01","JIHD"
640,640,620,640,2546500,"2007-03-02","JIHD"
630,630,590,590,821500,"2007-03-05","JIHD"
610,610,590,610,1286000,"2007-03-06","JIHD"
630,630,610,630,1555500,"2007-03-07","JIHD"
630,660,630,640,2495000,"2007-03-08","JIHD"
640,640,630,640,3997000,"2007-03-09","JIHD"
630,640,630,630,1761000,"2007-03-12","JIHD"
640,640,630,640,1329000,"2007-03-13","JIHD"
620,620,620,620,1130000,"2007-03-14","JIHD"
620,630,620,620,564000,"2007-03-15","JIHD"
630,630,630,630,500,"2007-03-16","JIHD"
630,640,630,630,862000,"2007-03-20","JIHD"
660,660,630,660,758000,"2007-03-21","JIHD"
680,680,660,680,4513500,"2007-03-22","JIHD"
650,670,650,650,228500,"2007-03-23","JIHD"
650,650,650,650,1279000,"2007-03-26","JIHD"
670,680,650,670,2217000,"2007-03-27","JIHD"
670,670,660,670,1384500,"2007-03-28","JIHD"
680,690,670,680,2277000,"2007-03-29","JIHD"
690,700,670,690,2294500,"2007-03-30","JIHD"
720,720,690,720,7242500,"2007-04-02","JIHD"
740,740,720,740,9690000,"2007-04-03","JIHD"
740,750,730,740,12549500,"2007-04-04","JIHD"
760,760,740,760,4480000,"2007-04-05","JIHD"
760,770,760,760,2766500,"2007-04-09","JIHD"
770,770,760,770,3111500,"2007-04-10","JIHD"
780,780,770,780,2877500,"2007-04-11","JIHD"
800,800,770,800,2717000,"2007-04-12","JIHD"
800,800,780,800,2398500,"2007-04-13","JIHD"
800,800,780,800,2211500,"2007-04-16","JIHD"
770,790,770,770,706000,"2007-04-17","JIHD"
790,820,780,790,6444500,"2007-04-18","JIHD"
770,790,770,770,2699500,"2007-04-19","JIHD"
780,800,780,790,897500,"2007-04-20","JIHD"
800,800,800,800,2014000,"2007-04-23","JIHD"
790,800,790,790,614500,"2007-04-24","JIHD"
780,790,780,780,140000,"2007-04-25","JIHD"
790,790,780,790,260000,"2007-04-26","JIHD"
780,790,780,780,226000,"2007-04-27","JIHD"
790,790,780,790,549000,"2007-04-30","JIHD"
780,780,780,780,132500,"2007-05-01","JIHD"
770,780,770,770,380000,"2007-05-02","JIHD"
770,780,770,770,81000,"2007-05-03","JIHD"
790,810,770,790,2957500,"2007-05-04","JIHD"
800,900,800,870,14108000,"2007-05-07","JIHD"
890,890,810,840,4435000,"2007-05-08","JIHD"
840,850,830,840,897000,"2007-05-09","JIHD"
880,900,840,880,6552000,"2007-05-10","JIHD"
850,860,840,850,1238000,"2007-05-11","JIHD"
850,870,820,850,2770500,"2007-05-14","JIHD"
840,850,810,840,772000,"2007-05-15","JIHD"
810,830,810,810,175500,"2007-05-16","JIHD"
830,830,800,830,825000,"2007-05-21","JIHD"
830,830,810,830,692000,"2007-05-22","JIHD"
830,860,830,830,5117500,"2007-05-23","JIHD"
820,850,820,820,1292500,"2007-05-24","JIHD"
840,840,810,840,311500,"2007-05-25","JIHD"
820,820,820,820,12500,"2007-05-28","JIHD"
840,840,830,840,817500,"2007-05-29","JIHD"
840,840,820,820,427000,"2007-05-30","JIHD"
810,830,810,830,1636000,"2007-05-31","JIHD"
820,840,820,820,1605000,"2007-06-04","JIHD"
820,840,820,820,1952500,"2007-06-05","JIHD"
830,870,820,830,6622000,"2007-06-06","JIHD"
830,850,820,830,3115000,"2007-06-07","JIHD"
820,830,810,820,715500,"2007-06-08","JIHD"
810,860,810,810,8439000,"2007-06-11","JIHD"
820,820,800,820,2815500,"2007-06-12","JIHD"
810,810,800,810,3123500,"2007-06-13","JIHD"
810,830,810,810,4543500,"2007-06-14","JIHD"
800,820,800,800,1127500,"2007-06-15","JIHD"
810,830,800,810,10684000,"2007-06-18","JIHD"
820,820,810,820,12500,"2007-06-19","JIHD"
820,820,800,820,570500,"2007-06-20","JIHD"
810,810,800,810,3673000,"2007-06-21","JIHD"
790,800,790,790,4619500,"2007-06-22","JIHD"
800,810,790,800,2628500,"2007-06-25","JIHD"
810,820,800,810,9385500,"2007-06-26","JIHD"
820,830,800,820,6353000,"2007-06-27","JIHD"
800,820,800,800,6473000,"2007-06-28","JIHD"
800,820,800,810,3055000,"2007-06-29","JIHD"
820,830,820,820,2638500,"2007-07-02","JIHD"
820,820,820,820,705000,"2007-07-03","JIHD"
820,820,810,820,2769000,"2007-07-04","JIHD"
820,820,810,820,3210000,"2007-07-05","JIHD"
840,850,820,840,4502000,"2007-07-06","JIHD"
840,850,840,840,5538000,"2007-07-09","JIHD"
830,830,830,830,1600000,"2007-07-10","JIHD"
830,930,830,930,20401000,"2007-07-11","JIHD"
930,1200,910,1140,57187500,"2007-07-12","JIHD"
1150,1220,1090,1150,39354500,"2007-07-13","JIHD"
1130,1150,1120,1130,2758000,"2007-07-16","JIHD"
1130,1160,1130,1140,2454500,"2007-07-17","JIHD"
1130,1170,1130,1130,3569500,"2007-07-18","JIHD"
1110,1150,1110,1110,4538000,"2007-07-19","JIHD"
1110,1140,1080,1110,2282500,"2007-07-20","JIHD"
1120,1120,1110,1120,437500,"2007-07-23","JIHD"
1110,1120,1100,1120,844000,"2007-07-24","JIHD"
1120,1140,1100,1140,413000,"2007-07-25","JIHD"
1130,1130,1090,1100,2813500,"2007-07-26","JIHD"
1100,1100,1070,1090,2905500,"2007-07-27","JIHD"
1080,1100,1020,1100,2595000,"2007-07-30","JIHD"
1100,1150,1100,1110,5834500,"2007-07-31","JIHD"
1080,1110,1020,1080,4896000,"2007-08-01","JIHD"
1090,1100,1070,1090,3784500,"2007-08-02","JIHD"
1100,1120,1090,1100,5705500,"2007-08-03","JIHD"
1090,1120,1070,1090,7621500,"2007-08-06","JIHD"
1090,1110,1090,1090,1803000,"2007-08-07","JIHD"
1140,1140,1100,1140,435500,"2007-08-08","JIHD"
1140,1140,1100,1140,1143500,"2007-08-09","JIHD"
1090,1110,1070,1090,12513500,"2007-08-10","JIHD"
1100,1110,1100,1100,657500,"2007-08-13","JIHD"
1090,1100,1090,1090,4132500,"2007-08-14","JIHD"
1090,1090,1000,1030,17994000,"2007-08-15","JIHD"
990,990,880,890,2295000,"2007-08-16","JIHD"
920,930,900,920,2640000,"2007-08-20","JIHD"
900,930,900,900,1343000,"2007-08-21","JIHD"
950,950,910,950,1368000,"2007-08-22","JIHD"
950,1040,950,1010,8457500,"2007-08-23","JIHD"
990,1080,980,1040,786000,"2007-08-24","JIHD"
1030,1080,1000,1030,931000,"2007-08-27","JIHD"
1020,1030,990,1020,71000,"2007-08-28","JIHD"
1020,1020,990,1020,525500,"2007-08-29","JIHD"
1010,1020,1000,1010,230500,"2007-08-30","JIHD"
1050,1060,1000,1050,12258500,"2007-08-31","JIHD"
1020,1050,1010,1020,159500,"2007-09-03","JIHD"
1050,1060,1010,1050,183500,"2007-09-04","JIHD"
1050,1050,1050,1050,3,"2007-09-05","JIHD"
1050,1050,1000,1050,73000,"2007-09-06","JIHD"
1040,1040,1040,1040,12500,"2007-09-07","JIHD"
1030,1040,1020,1040,633000,"2007-09-10","JIHD"
1030,1040,1020,1030,110000,"2007-09-11","JIHD"
1040,1040,1040,1040,57500,"2007-09-12","JIHD"
1030,1050,1030,1050,323000,"2007-09-13","JIHD"
1030,1050,1030,1030,3895000,"2007-09-14","JIHD"
1050,1050,1030,1050,833500,"2007-09-17","JIHD"
1050,1050,1040,1050,1854500,"2007-09-18","JIHD"
1050,1050,1030,1030,773000,"2007-09-19","JIHD"
1030,1040,1020,1030,724500,"2007-09-20","JIHD"
1030,1030,1030,1030,1010000,"2007-09-21","JIHD"
1030,1100,1030,1070,3592000,"2007-09-24","JIHD"
1050,1050,1040,1050,280500,"2007-09-25","JIHD"
1040,1050,1040,1050,23000,"2007-09-26","JIHD"
1090,1100,1060,1090,5497000,"2007-09-27","JIHD"
1090,1130,1090,1090,13723000,"2007-09-28","JIHD"
1100,1110,1090,1100,2867500,"2007-10-01","JIHD"
1150,1160,1110,1150,25651500,"2007-10-02","JIHD"
1130,1150,1130,1130,1219000,"2007-10-03","JIHD"
1110,1130,1110,1110,1391000,"2007-10-04","JIHD"
1130,1160,1130,1130,7665500,"2007-10-05","JIHD"
1130,1150,1130,1130,1578500,"2007-10-08","JIHD"
1150,1150,1130,1150,910500,"2007-10-09","JIHD"
1120,1140,1120,1120,905500,"2007-10-10","JIHD"
1110,1130,1110,1110,452000,"2007-10-11","JIHD"
1100,1110,1100,1100,755000,"2007-10-17","JIHD"
1050,1100,1050,1050,477500,"2007-10-18","JIHD"
1010,1080,1010,1080,579500,"2007-10-19","JIHD"
1050,1080,1050,1080,466500,"2007-10-22","JIHD"
1130,1130,1130,1130,500,"2007-10-23","JIHD"
1060,1100,1060,1060,250000,"2007-10-24","JIHD"
1080,1080,1060,1080,100500,"2007-10-25","JIHD"
1090,1090,1090,1090,500,"2007-10-26","JIHD"
1090,1090,1080,1090,32000,"2007-10-29","JIHD"
1090,1080,1050,1080,124500,"2007-10-30","JIHD"
1050,1050,1050,1050,30000,"2007-10-31","JIHD"
1070,1080,1050,1070,195000,"2007-11-01","JIHD"
1070,1070,1050,1070,100500,"2007-11-02","JIHD"
1070,1070,1020,1020,798500,"2007-11-05","JIHD"
1050,1050,1030,1050,401500,"2007-11-06","JIHD"
1050,1060,1030,1050,301500,"2007-11-07","JIHD"
1050,1050,1020,1050,937500,"2007-11-08","JIHD"
1050,1050,1000,1050,360000,"2007-11-09","JIHD"
1050,1050,1020,1050,225500,"2007-11-12","JIHD"
1050,1050,1010,1050,80500,"2007-11-13","JIHD"
1070,1070,1020,1070,156000,"2007-11-14","JIHD"
1050,1050,1020,1050,150500,"2007-11-15","JIHD"
1010,1040,1000,1040,300500,"2007-11-16","JIHD"
1040,1040,1000,1040,421500,"2007-11-19","JIHD"
1040,1020,980,1020,724500,"2007-11-20","JIHD"
1000,1020,990,1020,505500,"2007-11-21","JIHD"
980,1000,900,1000,559500,"2007-11-22","JIHD"
990,1000,990,990,462000,"2007-11-23","JIHD"
980,1000,950,1000,176000,"2007-11-26","JIHD"
1000,1000,960,1000,107000,"2007-11-27","JIHD"
1000,1000,970,1000,75500,"2007-11-28","JIHD"
1010,1010,950,1000,197500,"2007-11-29","JIHD"
1000,1000,990,1000,85500,"2007-11-30","JIHD"
1020,1020,1000,1020,336000,"2007-12-03","JIHD"
1000,1020,960,1000,1296000,"2007-12-04","JIHD"
1000,1000,990,1000,84000,"2007-12-05","JIHD"
1000,1000,960,1000,366500,"2007-12-06","JIHD"
1000,1000,980,1000,53500,"2007-12-07","JIHD"
990,1000,990,990,646500,"2007-12-10","JIHD"
1000,1000,990,1000,4560500,"2007-12-11","JIHD"
1000,1000,1000,1000,5e+05,"2007-12-12","JIHD"
1010,1010,980,1010,110500,"2007-12-13","JIHD"
980,1010,980,1010,367000,"2007-12-14","JIHD"
990,990,970,970,1550000,"2007-12-17","JIHD"
970,990,970,980,1162500,"2007-12-18","JIHD"
990,990,970,990,1864000,"2007-12-19","JIHD"
1000,1010,1000,1010,1000,"2007-12-26","JIHD"
1010,1030,990,1000,6360500,"2007-12-27","JIHD"
1000,1000,990,1000,3757000,"2007-12-28","JIHD"
1000,1000,1000,1000,0,"2007-12-31","JIHD"
990,990,970,970,182500,"2008-01-02","JIHD"
980,980,970,980,698000,"2008-01-03","JIHD"
1010,1010,970,1010,707500,"2008-01-04","JIHD"
1000,1010,990,1000,3921500,"2008-01-07","JIHD"
1000,1020,980,1000,2078500,"2008-01-08","JIHD"
1010,1040,1000,1010,1289000,"2008-01-09","JIHD"
1020,1100,1000,1020,1449000,"2008-01-14","JIHD"
1000,1020,1000,1000,3015500,"2008-01-15","JIHD"
990,990,980,990,525500,"2008-01-16","JIHD"
1010,1010,980,1010,685000,"2008-01-17","JIHD"
1010,1010,1010,1010,3,"2008-01-18","JIHD"
1000,1040,990,1000,6925000,"2008-01-21","JIHD"
980,1000,940,980,948000,"2008-01-22","JIHD"
970,1030,970,1030,745000,"2008-01-23","JIHD"
1040,1070,1030,1040,3861000,"2008-01-24","JIHD"
1050,1060,1030,1050,6511000,"2008-01-25","JIHD"
1050,1050,1020,1050,791500,"2008-01-28","JIHD"
1080,1080,1040,1080,11659500,"2008-01-29","JIHD"
1080,1090,1060,1080,11281000,"2008-01-30","JIHD"
1080,1090,1070,1080,2319500,"2008-01-31","JIHD"
1080,1080,1070,1080,805500,"2008-02-01","JIHD"
1080,1110,1080,1100,5144000,"2008-02-04","JIHD"
1090,1090,1080,1090,2296000,"2008-02-05","JIHD"
1090,1090,1080,1090,93500,"2008-02-06","JIHD"
1090,1090,1080,1090,93000,"2008-02-11","JIHD"
1100,1100,1080,1100,1005000,"2008-02-12","JIHD"
1100,1140,1090,1100,4764000,"2008-02-13","JIHD"
1090,1110,1090,1090,276500,"2008-02-14","JIHD"
1090,1100,1090,1100,131000,"2008-02-15","JIHD"
1100,1100,1100,1100,527500,"2008-02-18","JIHD"
1100,1100,1090,1100,1602500,"2008-02-19","JIHD"
1080,1100,1080,1080,325000,"2008-02-20","JIHD"
1090,1090,1080,1090,47000,"2008-02-21","JIHD"
1090,1090,1080,1090,603000,"2008-02-22","JIHD"
1090,1090,1090,1090,3,"2008-02-25","JIHD"
1090,1090,1080,1090,5500,"2008-02-26","JIHD"
1080,1080,1060,1080,2825000,"2008-02-27","JIHD"
1070,1070,1070,1070,1260500,"2008-02-28","JIHD"
1050,1070,1050,1050,1205500,"2008-02-29","JIHD"
1050,1050,1050,1050,1010500,"2008-03-03","JIHD"
1010,1040,1010,1010,1649500,"2008-03-04","JIHD"
1020,1020,1020,1020,10000,"2008-03-05","JIHD"
1000,1030,1000,1000,80000,"2008-03-06","JIHD"
1050,1050,1050,1050,500,"2008-03-10","JIHD"
1050,1050,1050,1050,2,"2008-03-11","JIHD"
1020,1020,1000,1020,10500,"2008-03-12","JIHD"
1020,1020,1000,1020,15500,"2008-03-13","JIHD"
1020,1020,1020,1020,500,"2008-03-14","JIHD"
1020,1020,1020,1020,0,"2008-03-17","JIHD"
1090,1090,1090,1090,500,"2008-03-18","JIHD"
1090,1090,1090,1090,3,"2008-03-19","JIHD"
800,1010,800,1010,6500,"2008-03-24","JIHD"
900,990,900,990,48000,"2008-03-25","JIHD"
980,1050,980,980,62619000,"2008-03-26","JIHD"
950,960,950,950,295000,"2008-03-27","JIHD"
970,970,960,970,50000,"2008-03-28","JIHD"
970,980,960,970,62000,"2008-03-31","JIHD"
900,960,900,960,105000,"2008-04-01","JIHD"
950,950,910,950,55500,"2008-04-02","JIHD"
850,950,850,950,2000,"2008-04-03","JIHD"
930,930,930,930,80000,"2008-04-04","JIHD"
930,930,930,930,0,"2008-04-07","JIHD"
950,950,950,950,50000,"2008-04-08","JIHD"
950,950,950,950,2,"2008-04-09","JIHD"
950,990,950,950,219000,"2008-04-10","JIHD"
950,950,950,950,3,"2008-04-11","JIHD"
800,980,800,980,32000,"2008-04-14","JIHD"
800,970,800,970,31000,"2008-04-15","JIHD"
890,910,890,890,166000,"2008-04-16","JIHD"
890,900,880,890,206000,"2008-04-17","JIHD"
800,880,800,860,51000,"2008-04-18","JIHD"
800,800,800,800,500,"2008-04-21","JIHD"
800,800,800,800,1,"2008-04-22","JIHD"
800,900,800,800,698000,"2008-04-23","JIHD"
800,800,800,800,2,"2008-04-24","JIHD"
880,900,880,880,105500,"2008-04-25","JIHD"
880,880,880,880,0,"2008-04-28","JIHD"
900,900,890,890,20000,"2008-04-29","JIHD"
890,890,650,730,330000,"2008-04-30","JIHD"
680,700,600,700,704000,"2008-05-05","JIHD"
730,730,690,720,197500,"2008-05-06","JIHD"
720,720,690,700,327000,"2008-05-07","JIHD"
700,700,700,700,0,"2008-05-08","JIHD"
710,710,710,710,19500,"2008-05-09","JIHD"
710,710,710,710,0,"2008-05-12","JIHD"
710,710,710,710,0,"2008-05-13","JIHD"
700,700,700,700,1e+05,"2008-05-14","JIHD"
700,700,700,700,2e+05,"2008-05-15","JIHD"
700,700,700,700,835000,"2008-05-16","JIHD"
730,730,700,720,682500,"2008-05-21","JIHD"
720,730,710,710,984500,"2008-05-22","JIHD"
720,730,700,710,483000,"2008-05-23","JIHD"
720,720,700,700,220000,"2008-05-26","JIHD"
710,770,710,710,5355000,"2008-05-27","JIHD"
720,750,720,720,608500,"2008-05-28","JIHD"
720,720,700,700,323000,"2008-05-29","JIHD"
710,710,700,710,930000,"2008-05-30","JIHD"
690,690,690,690,45000,"2008-06-02","JIHD"
650,660,650,650,6e+05,"2008-06-03","JIHD"
670,670,650,670,55000,"2008-06-04","JIHD"
670,720,670,720,150500,"2008-06-05","JIHD"
710,710,710,710,500,"2008-06-06","JIHD"
700,700,700,700,14500,"2008-06-09","JIHD"
680,680,680,680,10000,"2008-06-10","JIHD"
660,680,660,660,102500,"2008-06-11","JIHD"
680,680,680,680,500,"2008-06-12","JIHD"
670,670,650,670,12000,"2008-06-13","JIHD"
670,670,670,670,2,"2008-06-16","JIHD"
650,650,640,650,35000,"2008-06-17","JIHD"
650,650,650,650,5000,"2008-06-18","JIHD"
640,650,640,640,343500,"2008-06-19","JIHD"
650,650,650,650,150000,"2008-06-20","JIHD"
650,650,650,650,385500,"2008-06-23","JIHD"
720,720,720,720,25000,"2008-06-24","JIHD"
630,640,630,630,27500,"2008-06-25","JIHD"
650,660,640,650,1046500,"2008-06-26","JIHD"
640,670,630,640,2230000,"2008-06-27","JIHD"
640,640,640,640,5e+05,"2008-06-30","JIHD"
630,630,630,630,4000,"2008-07-01","JIHD"
610,620,600,610,115000,"2008-07-02","JIHD"
600,620,600,600,452500,"2008-07-03","JIHD"
600,600,590,600,106000,"2008-07-04","JIHD"
600,610,600,600,150000,"2008-07-07","JIHD"
600,600,600,600,236500,"2008-07-08","JIHD"
600,600,600,600,250000,"2008-07-09","JIHD"
600,600,600,600,3,"2008-07-10","JIHD"
600,600,600,600,2,"2008-07-11","JIHD"
600,600,600,600,25500,"2008-07-14","JIHD"
590,590,590,590,60000,"2008-07-15","JIHD"
590,590,590,590,19000,"2008-07-16","JIHD"
580,590,570,580,567000,"2008-07-17","JIHD"
580,580,580,580,3,"2008-07-18","JIHD"
570,570,570,570,225000,"2008-07-21","JIHD"
560,580,560,560,1366000,"2008-07-22","JIHD"
550,590,550,550,1832500,"2008-07-23","JIHD"
550,560,540,550,1786000,"2008-07-24","JIHD"
540,550,540,540,345500,"2008-07-25","JIHD"
540,550,540,540,150000,"2008-07-28","JIHD"
530,560,530,560,97000,"2008-07-29","JIHD"
550,560,540,550,8e+05,"2008-07-31","JIHD"
530,530,520,530,2218000,"2008-08-01","JIHD"
530,530,520,530,528500,"2008-08-04","JIHD"
520,530,520,520,110000,"2008-08-05","JIHD"
520,530,520,520,315000,"2008-08-06","JIHD"
510,510,510,510,1500,"2008-08-07","JIHD"
510,520,500,510,1062500,"2008-08-08","JIHD"
500,510,500,500,1750000,"2008-08-11","JIHD"
500,500,500,500,0,"2008-08-12","JIHD"
500,500,500,500,2500,"2008-08-13","JIHD"
500,500,500,500,5000,"2008-08-14","JIHD"
500,500,500,500,55000,"2008-08-15","JIHD"
490,500,490,490,2445000,"2008-08-19","JIHD"
490,490,490,490,5e+05,"2008-08-20","JIHD"
480,490,480,480,20000,"2008-08-21","JIHD"
480,480,480,480,0,"2008-08-22","JIHD"
480,480,480,480,16500,"2008-08-25","JIHD"
480,520,480,520,4000,"2008-08-26","JIHD"
400,530,400,530,2000,"2008-08-27","JIHD"
540,540,540,540,500,"2008-08-28","JIHD"
530,530,530,530,500,"2008-08-29","JIHD"
530,530,530,530,2,"2008-09-01","JIHD"
510,510,510,510,501000,"2008-09-02","JIHD"
510,510,510,510,3,"2008-09-03","JIHD"
480,490,480,480,217500,"2008-09-04","JIHD"
480,480,480,480,915000,"2008-09-05","JIHD"
480,480,480,480,0,"2008-09-08","JIHD"
480,480,480,480,412500,"2008-09-09","JIHD"
480,480,475,480,670000,"2008-09-10","JIHD"
480,480,480,480,2,"2008-09-11","JIHD"
480,480,480,480,15000,"2008-09-12","JIHD"
480,480,480,480,87500,"2008-09-15","JIHD"
480,480,480,480,185000,"2008-09-16","JIHD"
480,480,480,480,0,"2008-09-17","JIHD"
480,480,480,480,287500,"2008-09-18","JIHD"
480,480,480,480,2,"2008-09-19","JIHD"
500,500,500,500,20000,"2008-09-22","JIHD"
500,500,500,500,3,"2008-09-23","JIHD"
500,500,500,500,22500,"2008-09-24","JIHD"
500,500,500,500,2,"2008-09-25","JIHD"
500,500,500,500,0,"2008-09-26","JIHD"
450,460,450,450,127500,"2008-10-06","JIHD"
450,490,450,490,24500,"2008-10-07","JIHD"
400,400,400,400,25000,"2008-10-08","JIHD"
400,400,400,400,0,"2008-10-09","JIHD"
400,400,400,400,0,"2008-10-10","JIHD"
395,410,395,395,760500,"2008-10-13","JIHD"
430,430,430,430,27000,"2008-10-14","JIHD"
450,450,400,400,110000,"2008-10-15","JIHD"
400,420,400,400,355000,"2008-10-16","JIHD"
395,395,395,395,1097500,"2008-10-17","JIHD"
395,395,395,395,0,"2008-10-20","JIHD"
390,390,390,390,25000,"2008-10-21","JIHD"
385,390,385,385,1975000,"2008-10-22","JIHD"
365,380,365,365,1100000,"2008-10-23","JIHD"
350,350,335,335,1600000,"2008-10-24","JIHD"
350,350,305,305,250000,"2008-10-27","JIHD"
295,295,295,295,1e+05,"2008-10-28","JIHD"
270,275,270,270,2500000,"2008-10-29","JIHD"
270,270,270,270,0,"2008-10-30","JIHD"
270,270,270,270,1,"2008-10-31","JIHD"
320,320,320,320,1000,"2008-11-03","JIHD"
320,320,320,320,2,"2008-11-04","JIHD"
320,320,300,300,18000,"2008-11-05","JIHD"
290,290,270,270,1274000,"2008-11-06","JIHD"
270,270,270,270,0,"2008-11-07","JIHD"
245,260,245,245,2501500,"2008-11-10","JIHD"
235,245,235,235,1785500,"2008-11-11","JIHD"
245,245,240,245,330000,"2008-11-12","JIHD"
235,240,235,235,1990500,"2008-11-13","JIHD"
235,235,235,235,489500,"2008-11-14","JIHD"
235,235,230,235,4e+05,"2008-11-17","JIHD"
240,240,240,240,37500,"2008-11-18","JIHD"
225,230,225,225,3472000,"2008-11-19","JIHD"
215,225,215,215,4578000,"2008-11-20","JIHD"
220,225,220,220,2e+05,"2008-11-21","JIHD"
215,215,215,215,1200000,"2008-11-24","JIHD"
230,230,230,230,1e+05,"2008-11-25","JIHD"
210,215,210,210,2280500,"2008-11-26","JIHD"
215,215,215,215,619500,"2008-11-27","JIHD"
215,215,215,215,0,"2008-11-28","JIHD"
215,215,215,215,1,"2008-12-01","JIHD"
215,215,215,215,1e+05,"2008-12-02","JIHD"
215,215,215,215,3,"2008-12-03","JIHD"
225,225,225,225,44000,"2008-12-04","JIHD"
215,220,215,215,185000,"2008-12-05","JIHD"
220,225,220,220,105000,"2008-12-09","JIHD"
220,220,220,220,250000,"2008-12-10","JIHD"
220,220,220,220,2,"2008-12-11","JIHD"
220,220,220,220,12000,"2008-12-12","JIHD"
220,220,220,220,2,"2008-12-15","JIHD"
235,235,235,235,50000,"2008-12-16","JIHD"
220,220,220,220,86000,"2008-12-17","JIHD"
220,220,220,220,0,"2008-12-18","JIHD"
220,250,220,250,20500,"2008-12-19","JIHD"
250,250,250,250,0,"2008-12-22","JIHD"
270,270,225,225,737500,"2008-12-23","JIHD"
220,225,215,220,2049500,"2008-12-24","JIHD"
205,220,205,220,795000,"2008-12-30","JIHD"
220,220,220,220,0,"2008-12-31","JIHD"
220,220,215,220,2001000,"2009-01-05","JIHD"
215,215,210,210,2905000,"2009-01-06","JIHD"
200,240,200,200,3306000,"2009-01-07","JIHD"
200,205,200,200,5916500,"2009-01-08","JIHD"
200,205,200,200,312500,"2009-01-09","JIHD"
195,195,195,195,17500,"2009-01-12","JIHD"
200,200,195,200,137500,"2009-01-13","JIHD"
195,195,195,195,15000,"2009-01-14","JIHD"
200,200,193,200,5e+05,"2009-01-15","JIHD"
195,195,190,195,4250000,"2009-01-16","JIHD"
200,210,200,200,55000,"2009-01-19","JIHD"
190,200,160,200,1604500,"2009-01-20","JIHD"
210,210,190,190,60000,"2009-01-21","JIHD"
210,210,210,210,500,"2009-01-22","JIHD"
210,210,210,210,500,"2009-01-23","JIHD"
210,210,210,210,2,"2009-01-27","JIHD"
210,210,210,210,2,"2009-01-28","JIHD"
210,210,210,210,2,"2009-01-29","JIHD"
210,210,210,210,2,"2009-01-30","JIHD"
200,200,190,200,8766500,"2009-02-02","JIHD"
200,200,200,200,2,"2009-02-03","JIHD"
200,200,200,200,0,"2009-02-04","JIHD"
200,200,200,200,2746000,"2009-02-05","JIHD"
200,200,200,200,2,"2009-02-06","JIHD"
175,205,175,205,500500,"2009-02-09","JIHD"
205,205,205,205,2,"2009-02-10","JIHD"
190,195,190,190,12145000,"2009-02-11","JIHD"
199,199,199,199,500,"2009-02-12","JIHD"
201,201,199,201,12500,"2009-02-13","JIHD"
200,200,200,200,500,"2009-02-16","JIHD"
235,235,190,190,2500,"2009-02-17","JIHD"
199,199,191,199,2000,"2009-02-18","JIHD"
199,199,199,199,3,"2009-02-19","JIHD"
199,199,199,199,1,"2009-02-20","JIHD"
198,198,190,198,2525000,"2009-02-23","JIHD"
198,198,198,198,3,"2009-02-24","JIHD"
200,200,200,200,372000,"2009-02-25","JIHD"
215,215,215,215,500,"2009-02-26","JIHD"
205,215,205,205,40000,"2009-02-27","JIHD"
205,205,205,205,2,"2009-03-02","JIHD"
190,190,190,190,2600000,"2009-03-03","JIHD"
191,191,191,191,2500,"2009-03-04","JIHD"
191,191,191,191,1,"2009-03-05","JIHD"
191,191,191,191,1,"2009-03-06","JIHD"
200,200,191,200,48500,"2009-03-10","JIHD"
200,200,200,200,2,"2009-03-11","JIHD"
175,195,175,190,717500,"2009-03-12","JIHD"
180,181,180,180,1e+05,"2009-03-13","JIHD"
180,180,180,180,5000,"2009-03-16","JIHD"
190,200,190,200,12500,"2009-03-17","JIHD"
200,210,200,200,302500,"2009-03-18","JIHD"
200,200,200,200,36500,"2009-03-19","JIHD"
200,200,200,200,2,"2009-03-20","JIHD"
205,205,200,205,448000,"2009-03-23","JIHD"
210,210,200,210,2e+05,"2009-03-24","JIHD"
220,240,210,220,349500,"2009-03-25","JIHD"
220,220,220,220,1,"2009-03-27","JIHD"
210,215,210,210,155000,"2009-03-30","JIHD"
205,220,200,220,201000,"2009-03-31","JIHD"
215,215,215,215,15000,"2009-04-01","JIHD"
215,215,215,215,3,"2009-04-02","JIHD"
210,210,210,210,223500,"2009-04-03","JIHD"
210,210,210,210,364000,"2009-04-06","JIHD"
215,220,215,215,220000,"2009-04-07","JIHD"
220,250,220,220,205000,"2009-04-08","JIHD"
220,220,220,220,0,"2009-04-09","JIHD"
220,250,220,220,426000,"2009-04-13","JIHD"
225,250,225,240,1116000,"2009-04-14","JIHD"
225,255,225,250,4858000,"2009-04-15","JIHD"
255,255,240,240,4000,"2009-04-16","JIHD"
220,230,220,230,525500,"2009-04-17","JIHD"
240,240,225,240,2505000,"2009-04-20","JIHD"
240,260,240,240,585500,"2009-04-22","JIHD"
250,250,230,230,14000,"2009-04-23","JIHD"
230,230,230,230,194000,"2009-04-24","JIHD"
200,255,200,250,229000,"2009-04-27","JIHD"
235,235,225,235,344500,"2009-04-28","JIHD"
245,250,235,245,4143000,"2009-04-29","JIHD"
240,250,240,240,905500,"2009-04-30","JIHD"
205,250,205,250,4000,"2009-05-01","JIHD"
265,280,255,265,772000,"2009-05-04","JIHD"
275,275,255,260,1057500,"2009-05-05","JIHD"
260,270,255,260,403500,"2009-05-06","JIHD"
275,280,270,275,985000,"2009-05-07","JIHD"
295,295,295,295,500,"2009-05-08","JIHD"
280,285,275,280,996500,"2009-05-11","JIHD"
275,285,275,275,547500,"2009-05-12","JIHD"
290,300,280,290,777500,"2009-05-13","JIHD"
270,285,270,285,617500,"2009-05-14","JIHD"
280,300,280,280,909500,"2009-05-15","JIHD"
310,310,300,310,308500,"2009-05-18","JIHD"
350,350,310,310,28000,"2009-05-19","JIHD"
350,350,315,330,27500,"2009-05-20","JIHD"
330,330,330,330,0,"2009-05-21","JIHD"
380,380,310,360,11500,"2009-05-22","JIHD"
410,450,325,325,959000,"2009-05-25","JIHD"
330,360,330,330,83500,"2009-05-26","JIHD"
340,340,330,340,37500,"2009-05-27","JIHD"
345,395,345,395,5500,"2009-05-28","JIHD"
350,370,350,370,8000,"2009-05-29","JIHD"
375,375,375,375,13000,"2009-06-01","JIHD"
375,375,375,375,0,"2009-06-02","JIHD"
330,330,305,305,737000,"2009-06-03","JIHD"
350,350,325,350,372500,"2009-06-04","JIHD"
315,350,315,350,90500,"2009-06-05","JIHD"
350,350,335,350,213000,"2009-06-08","JIHD"
345,435,335,345,102500,"2009-06-09","JIHD"
335,350,335,335,351500,"2009-06-10","JIHD"
350,360,310,350,34000,"2009-06-11","JIHD"
360,360,340,360,16500,"2009-06-12","JIHD"
390,390,330,340,793500,"2009-06-15","JIHD"
340,340,335,340,97000,"2009-06-16","JIHD"
340,360,340,340,90000,"2009-06-17","JIHD"
360,410,360,400,628000,"2009-06-18","JIHD"
400,410,360,400,82000,"2009-06-19","JIHD"
410,410,370,385,135000,"2009-06-22","JIHD"
385,385,385,385,12500,"2009-06-23","JIHD"
340,390,340,390,92500,"2009-06-24","JIHD"
390,400,350,390,2000,"2009-06-25","JIHD"
410,410,350,350,27000,"2009-06-26","JIHD"
400,400,395,400,50500,"2009-06-29","JIHD"
375,395,375,395,10500,"2009-06-30","JIHD"
400,400,390,400,37500,"2009-07-01","JIHD"
410,410,410,410,500,"2009-07-02","JIHD"
405,430,405,430,133500,"2009-07-03","JIHD"
465,495,450,465,13500,"2009-07-06","JIHD"
495,495,495,495,500,"2009-07-07","JIHD"
495,495,495,495,0,"2009-07-08","JIHD"
570,570,500,500,7000,"2009-07-09","JIHD"
570,570,570,570,1000,"2009-07-10","JIHD"
570,570,570,570,0,"2009-07-13","JIHD"
450,480,440,450,162000,"2009-07-14","JIHD"
475,495,450,475,30500,"2009-07-15","JIHD"
440,440,440,440,70000,"2009-07-16","JIHD"
480,500,440,480,23500,"2009-07-17","JIHD"
480,480,480,480,0,"2009-07-20","JIHD"
480,540,470,530,175500,"2009-07-21","JIHD"
570,570,570,570,500,"2009-07-22","JIHD"
580,600,530,580,24500,"2009-07-23","JIHD"
580,620,570,610,50500,"2009-07-24","JIHD"
620,640,610,620,218500,"2009-07-27","JIHD"
600,620,590,600,146500,"2009-07-28","JIHD"
640,650,570,580,158000,"2009-07-29","JIHD"
520,620,520,570,126500,"2009-07-30","JIHD"
600,620,590,600,491500,"2009-07-31","JIHD"
540,540,520,540,1000,"2009-08-03","JIHD"
520,640,520,560,188500,"2009-08-04","JIHD"
560,580,540,560,105500,"2009-08-05","JIHD"
560,610,560,560,145000,"2009-08-06","JIHD"
470,550,470,550,100500,"2009-08-07","JIHD"
450,590,450,550,353000,"2009-08-10","JIHD"
450,560,450,560,1000,"2009-08-11","JIHD"
520,560,520,530,233500,"2009-08-12","JIHD"
530,570,530,530,55500,"2009-08-13","JIHD"
550,550,550,550,5000,"2009-08-14","JIHD"
580,580,560,580,61500,"2009-08-18","JIHD"
580,590,580,580,25500,"2009-08-19","JIHD"
500,580,500,580,16500,"2009-08-20","JIHD"
530,560,530,560,39500,"2009-08-21","JIHD"
580,640,530,540,25000,"2009-08-24","JIHD"
580,580,550,550,306500,"2009-08-25","JIHD"
550,550,550,550,3000,"2009-08-26","JIHD"
550,550,550,550,2,"2009-08-27","JIHD"
550,550,550,550,2,"2009-08-28","JIHD"
550,550,550,550,1000,"2009-08-31","JIHD"
550,550,550,550,2,"2009-09-01","JIHD"
550,550,550,550,20000,"2009-09-02","JIHD"
550,550,550,550,2,"2009-09-03","JIHD"
550,550,550,550,0,"2009-09-04","JIHD"
550,550,550,550,2,"2009-09-07","JIHD"
550,550,550,550,2,"2009-09-08","JIHD"
550,550,550,550,1,"2009-09-09","JIHD"
550,550,550,550,5500,"2009-09-10","JIHD"
550,550,550,550,2,"2009-09-11","JIHD"
550,550,550,550,2,"2009-09-14","JIHD"
580,580,560,580,152000,"2009-09-15","JIHD"
580,580,580,580,2,"2009-09-16","JIHD"
580,580,580,580,1,"2009-09-17","JIHD"
580,580,580,580,0,"2009-09-24","JIHD"
580,580,580,580,3,"2009-09-25","JIHD"
580,580,580,580,1,"2009-09-28","JIHD"
580,580,580,580,0,"2009-09-29","JIHD"
580,580,580,580,3,"2009-09-30","JIHD"
580,580,580,580,10000,"2009-10-01","JIHD"
580,580,580,580,1,"2009-10-02","JIHD"
580,580,580,580,0,"2009-10-05","JIHD"
580,580,580,580,1,"2009-10-06","JIHD"
580,580,580,580,1,"2009-10-07","JIHD"
580,580,580,580,0,"2009-10-08","JIHD"
580,580,580,580,0,"2009-10-09","JIHD"
580,580,580,580,35000,"2009-10-12","JIHD"
580,580,580,580,75000,"2009-10-13","JIHD"
580,580,570,580,27000,"2009-10-14","JIHD"
580,640,580,640,696000,"2009-10-15","JIHD"
660,660,650,660,268000,"2009-10-16","JIHD"
600,610,600,600,13000,"2009-10-19","JIHD"
600,600,590,600,35500,"2009-10-20","JIHD"
600,600,600,600,1,"2009-10-21","JIHD"
600,600,600,600,1,"2009-10-22","JIHD"
600,600,600,600,5000,"2009-10-23","JIHD"
600,600,600,600,1,"2009-10-26","JIHD"
520,520,520,520,109000,"2009-10-27","JIHD"
520,520,520,520,80000,"2009-10-28","JIHD"
520,520,520,520,0,"2009-10-29","JIHD"
550,550,550,550,14500,"2009-10-30","JIHD"
530,530,530,530,5000,"2009-11-02","JIHD"
530,560,520,530,148000,"2009-11-03","JIHD"
550,550,530,550,29000,"2009-11-04","JIHD"
530,560,530,560,103000,"2009-11-05","JIHD"
560,640,560,640,81500,"2009-11-06","JIHD"
670,680,640,670,964000,"2009-11-09","JIHD"
670,670,670,670,2,"2009-11-10","JIHD"
670,670,670,670,2,"2009-11-11","JIHD"
670,670,670,670,2,"2009-11-12","JIHD"
670,670,670,670,402000,"2009-11-13","JIHD"
660,680,650,660,724500,"2009-11-16","JIHD"
660,660,660,660,0,"2009-11-17","JIHD"
660,660,660,660,25000,"2009-11-18","JIHD"
660,660,660,660,2,"2009-11-19","JIHD"
670,670,670,670,25000,"2009-11-20","JIHD"
670,670,660,670,107500,"2009-11-23","JIHD"
660,660,610,610,263000,"2009-11-24","JIHD"
630,640,630,630,35000,"2009-11-25","JIHD"
610,620,610,610,72000,"2009-11-26","JIHD"
610,610,610,610,4000,"2009-11-30","JIHD"
610,610,610,610,1,"2009-12-01","JIHD"
610,610,610,610,0,"2009-12-02","JIHD"
610,610,610,610,1,"2009-12-03","JIHD"
610,610,610,610,0,"2009-12-04","JIHD"
670,690,630,690,10355000,"2009-12-07","JIHD"
690,690,690,690,0,"2009-12-08","JIHD"
650,650,650,650,50000,"2009-12-09","JIHD"
650,670,620,650,14087500,"2009-12-10","JIHD"
650,650,650,650,25000,"2009-12-11","JIHD"
640,640,640,640,15500,"2009-12-14","JIHD"
620,620,620,620,9500,"2009-12-15","JIHD"
610,620,610,610,611000,"2009-12-16","JIHD"
610,610,610,610,40500,"2009-12-17","JIHD"
610,610,610,610,50000,"2009-12-21","JIHD"
610,610,610,610,3,"2009-12-22","JIHD"
610,610,610,610,2,"2009-12-23","JIHD"
610,610,610,610,0,"2009-12-28","JIHD"
610,610,610,610,50000,"2009-12-29","JIHD"
610,610,610,610,2,"2009-12-30","JIHD"
610,610,610,610,2,"2010-01-04","JIHD"
550,550,550,550,221500,"2010-01-05","JIHD"
600,600,600,600,82500,"2010-01-06","JIHD"
600,600,550,550,303500,"2010-01-07","JIHD"
550,550,550,550,30000,"2010-01-08","JIHD"
550,550,550,550,157500,"2010-01-11","JIHD"
550,550,550,550,2,"2010-01-12","JIHD"
550,550,550,550,2,"2010-01-13","JIHD"
550,550,550,550,2,"2010-01-14","JIHD"
550,550,550,550,1,"2010-01-15","JIHD"
580,590,570,570,170000,"2010-01-18","JIHD"
580,580,570,580,60500,"2010-01-19","JIHD"
580,580,580,580,2,"2010-01-20","JIHD"
580,580,580,580,2,"2010-01-21","JIHD"
580,580,580,580,2,"2010-01-22","JIHD"
590,590,590,590,10000,"2010-01-25","JIHD"
560,560,540,540,1000,"2010-01-26","JIHD"
540,540,540,540,3,"2010-01-27","JIHD"
560,560,540,560,53000,"2010-01-28","JIHD"
530,530,530,530,120000,"2010-01-29","JIHD"
530,530,530,530,25000,"2010-02-01","JIHD"
530,530,530,530,25000,"2010-02-02","JIHD"
530,530,530,530,2,"2010-02-03","JIHD"
530,530,530,530,2,"2010-02-04","JIHD"
530,530,530,530,25000,"2010-02-05","JIHD"
530,530,530,530,25000,"2010-02-08","JIHD"
530,530,530,530,25000,"2010-02-09","JIHD"
510,510,510,510,20000,"2010-02-10","JIHD"
520,520,520,520,20000,"2010-02-11","JIHD"
510,510,510,510,2e+05,"2010-02-12","JIHD"
510,510,510,510,2e+05,"2010-02-15","JIHD"
510,510,510,510,2500,"2010-02-16","JIHD"
510,510,510,510,20000,"2010-02-17","JIHD"
510,510,510,510,250000,"2010-02-18","JIHD"
500,510,500,500,307500,"2010-02-19","JIHD"
510,510,510,510,3000,"2010-02-22","JIHD"
540,540,510,540,152500,"2010-02-23","JIHD"
520,520,510,520,15500,"2010-02-24","JIHD"
530,530,530,530,5000,"2010-02-25","JIHD"
510,540,510,510,75500,"2010-03-01","JIHD"
520,530,520,520,75000,"2010-03-02","JIHD"
520,520,520,520,75000,"2010-03-03","JIHD"
520,520,520,520,75000,"2010-03-04","JIHD"
520,520,520,520,75000,"2010-03-05","JIHD"
600,610,560,600,364000,"2010-03-08","JIHD"
590,590,590,590,5e+05,"2010-03-09","JIHD"
580,590,580,580,593000,"2010-03-10","JIHD"
580,600,580,580,404500,"2010-03-11","JIHD"
580,580,580,580,253500,"2010-03-12","JIHD"
580,580,580,580,387000,"2010-03-15","JIHD"
580,580,580,580,301000,"2010-03-17","JIHD"
580,580,580,580,246500,"2010-03-18","JIHD"
580,580,580,580,246500,"2010-03-19","JIHD"
580,580,580,580,246500,"2010-03-22","JIHD"
620,620,600,620,137500,"2010-03-23","JIHD"
670,680,650,670,70500,"2010-03-24","JIHD"
670,690,670,670,253000,"2010-03-25","JIHD"
690,690,670,690,1506000,"2010-03-26","JIHD"
670,670,670,670,114500,"2010-03-29","JIHD"
670,670,660,670,97500,"2010-03-30","JIHD"
660,690,660,660,102500,"2010-03-31","JIHD"
680,680,660,680,12000,"2010-04-01","JIHD"
680,680,670,680,225000,"2010-04-05","JIHD"
680,690,670,680,592500,"2010-04-06","JIHD"
690,710,680,690,1209000,"2010-04-07","JIHD"
690,700,680,690,173500,"2010-04-08","JIHD"
690,750,690,690,656000,"2010-04-09","JIHD"
700,710,700,700,270500,"2010-04-12","JIHD"
690,710,690,690,84500,"2010-04-13","JIHD"
710,710,690,710,208500,"2010-04-14","JIHD"
720,720,710,720,1780500,"2010-04-15","JIHD"
720,720,720,720,1780500,"2010-04-16","JIHD"
720,720,720,720,1780500,"2010-04-19","JIHD"
680,720,680,680,1233500,"2010-04-20","JIHD"
690,700,690,690,45500,"2010-04-21","JIHD"
700,700,690,700,359500,"2010-04-22","JIHD"
700,700,690,700,1566500,"2010-04-23","JIHD"
700,710,690,700,2109000,"2010-04-26","JIHD"
690,700,690,690,1010000,"2010-04-27","JIHD"
690,700,690,690,285500,"2010-04-28","JIHD"
710,710,700,710,783000,"2010-04-29","JIHD"
710,710,700,710,366500,"2010-04-30","JIHD"
690,710,690,690,380500,"2010-05-03","JIHD"
730,790,700,730,4199500,"2010-05-04","JIHD"
700,720,700,700,517000,"2010-05-05","JIHD"
700,730,690,700,241500,"2010-05-06","JIHD"
650,700,650,650,1247500,"2010-05-07","JIHD"
690,690,650,680,535500,"2010-05-10","JIHD"
670,690,670,670,150000,"2010-05-11","JIHD"
680,690,660,680,54000,"2010-05-12","JIHD"
690,690,670,690,50500,"2010-05-14","JIHD"
660,660,640,660,3e+05,"2010-05-17","JIHD"
650,660,650,650,127000,"2010-05-18","JIHD"
640,650,640,640,3e+05,"2010-05-19","JIHD"
630,650,630,630,462000,"2010-05-20","JIHD"
600,630,600,600,861000,"2010-05-21","JIHD"
600,600,590,600,293500,"2010-05-24","JIHD"
560,600,540,560,1288500,"2010-05-25","JIHD"
590,590,590,590,500,"2010-05-26","JIHD"
570,580,570,570,30000,"2010-05-27","JIHD"
590,590,590,590,500,"2010-05-31","JIHD"
590,610,590,590,263000,"2010-06-01","JIHD"
590,590,590,590,263000,"2010-06-02","JIHD"
600,600,600,600,500,"2010-06-03","JIHD"
600,600,590,600,215500,"2010-06-04","JIHD"
600,600,600,600,215500,"2010-06-07","JIHD"
590,600,590,590,433000,"2010-06-08","JIHD"
590,600,590,590,155000,"2010-06-09","JIHD"
600,600,590,600,90500,"2010-06-10","JIHD"
600,600,570,600,404000,"2010-06-11","JIHD"
600,630,590,600,3059500,"2010-06-14","JIHD"
580,610,580,580,739000,"2010-06-15","JIHD"
590,590,570,590,68500,"2010-06-16","JIHD"
590,600,580,590,152000,"2010-06-17","JIHD"
590,590,590,590,500,"2010-06-18","JIHD"
600,610,600,600,232500,"2010-06-21","JIHD"
590,600,590,590,127000,"2010-06-22","JIHD"
590,590,590,590,127000,"2010-06-23","JIHD"
590,590,590,590,127000,"2010-06-24","JIHD"
590,590,590,590,45000,"2010-06-25","JIHD"
590,620,590,590,222500,"2010-06-28","JIHD"
580,600,580,580,323500,"2010-06-29","JIHD"
590,600,590,590,280000,"2010-06-30","JIHD"
590,600,590,590,175000,"2010-07-01","JIHD"
590,590,590,590,175000,"2010-07-02","JIHD"
590,590,590,590,175000,"2010-07-05","JIHD"
590,590,590,590,175000,"2010-07-06","JIHD"
590,590,590,590,175000,"2010-07-07","JIHD"
620,620,580,620,10500,"2010-07-08","JIHD"
620,620,620,620,10500,"2010-07-09","JIHD"
580,580,580,580,119500,"2010-07-12","JIHD"
580,580,580,580,10500,"2010-07-13","JIHD"
590,590,590,590,7500,"2010-07-14","JIHD"
590,590,590,590,42000,"2010-07-15","JIHD"
590,590,590,590,367500,"2010-07-16","JIHD"
590,590,590,590,367500,"2010-07-19","JIHD"
590,590,580,590,4e+05,"2010-07-20","JIHD"
600,600,590,600,321000,"2010-07-21","JIHD"
590,600,590,590,1057000,"2010-07-22","JIHD"
610,610,600,610,935000,"2010-07-23","JIHD"
600,610,600,600,262500,"2010-07-26","JIHD"
600,620,600,600,1166000,"2010-07-27","JIHD"
600,600,600,600,1810000,"2010-07-28","JIHD"
600,600,600,600,721500,"2010-07-29","JIHD"
600,610,590,600,875500,"2010-07-30","JIHD"
600,600,590,600,551500,"2010-08-02","JIHD"
600,600,600,600,350000,"2010-08-03","JIHD"
600,610,600,600,1138000,"2010-08-04","JIHD"
600,600,600,600,135000,"2010-08-05","JIHD"
590,600,580,590,1260000,"2010-08-06","JIHD"
600,630,590,600,1534000,"2010-08-09","JIHD"
600,600,600,600,1534000,"2010-08-10","JIHD"
590,610,580,590,2e+05,"2010-08-11","JIHD"
600,600,550,600,954500,"2010-08-12","JIHD"
600,600,600,600,954500,"2010-08-13","JIHD"
580,580,580,580,20000,"2010-08-16","JIHD"
580,580,580,580,20000,"2010-08-18","JIHD"
620,620,590,620,215000,"2010-08-19","JIHD"
640,640,600,640,726500,"2010-08-20","JIHD"
610,610,610,610,20000,"2010-08-23","JIHD"
640,700,630,640,276000,"2010-08-24","JIHD"
690,700,650,690,1801000,"2010-08-25","JIHD"
680,690,680,680,228500,"2010-08-26","JIHD"
660,680,660,660,273000,"2010-08-27","JIHD"
660,660,660,660,150000,"2010-08-30","JIHD"
640,650,640,640,76500,"2010-08-31","JIHD"
650,650,650,650,606000,"2010-09-01","JIHD"
650,650,650,650,606000,"2010-09-02","JIHD"
650,650,650,650,606000,"2010-09-03","JIHD"
650,650,650,650,606000,"2010-09-06","JIHD"
650,650,650,650,606000,"2010-09-07","JIHD"
650,650,650,650,0,"2010-09-15","JIHD"
650,650,650,650,606000,"2010-09-16","JIHD"
650,650,650,650,606000,"2010-09-17","JIHD"
690,690,650,690,783500,"2010-09-20","JIHD"
700,710,690,700,965000,"2010-09-21","JIHD"
710,730,710,710,1675500,"2010-09-22","JIHD"
700,700,700,700,23500,"2010-09-23","JIHD"
750,750,700,750,135500,"2010-09-24","JIHD"
720,720,720,720,50000,"2010-09-27","JIHD"
730,730,720,730,55000,"2010-09-28","JIHD"
780,780,730,780,1939000,"2010-09-29","JIHD"
780,780,780,780,500,"2010-09-30","JIHD"
780,780,780,780,500,"2010-10-01","JIHD"
770,780,750,770,236000,"2010-10-04","JIHD"
790,800,760,790,533500,"2010-10-05","JIHD"
800,820,800,800,1933500,"2010-10-06","JIHD"
840,900,810,840,1389500,"2010-10-07","JIHD"
820,850,820,820,555000,"2010-10-08","JIHD"
850,860,830,850,557000,"2010-10-11","JIHD"
850,860,850,850,422500,"2010-10-12","JIHD"
850,860,850,850,272500,"2010-10-13","JIHD"
890,900,850,890,296500,"2010-10-14","JIHD"
880,900,880,880,194500,"2010-10-15","JIHD"
900,900,880,900,231000,"2010-10-18","JIHD"
880,900,860,880,245500,"2010-10-19","JIHD"
850,880,850,850,150500,"2010-10-20","JIHD"
840,860,820,840,76500,"2010-10-21","JIHD"
840,850,840,840,156500,"2010-10-22","JIHD"
860,870,860,860,21000,"2010-10-25","JIHD"
770,780,770,770,1000,"2010-10-26","JIHD"
800,870,800,800,5500,"2010-10-27","JIHD"
800,800,800,800,5500,"2010-10-28","JIHD"
830,830,830,830,50000,"2010-10-29","JIHD"
820,820,820,820,500,"2010-11-01","JIHD"
820,820,820,820,150000,"2010-11-02","JIHD"
830,830,820,830,612500,"2010-11-03","JIHD"
830,830,820,830,1185000,"2010-11-04","JIHD"
820,830,820,820,699500,"2010-11-05","JIHD"
820,820,820,820,23500,"2010-11-08","JIHD"
820,820,820,820,96500,"2010-11-09","JIHD"
820,820,820,820,547000,"2010-11-10","JIHD"
820,820,820,820,150000,"2010-11-11","JIHD"
810,820,810,810,1155000,"2010-11-12","JIHD"
810,810,810,810,255500,"2010-11-15","JIHD"
810,810,810,810,10000,"2010-11-16","JIHD"
830,850,810,830,38500,"2010-11-18","JIHD"
810,810,810,810,1000,"2010-11-19","JIHD"
810,810,810,810,1000,"2010-11-22","JIHD"
810,810,810,810,722000,"2010-11-23","JIHD"
810,810,810,810,250000,"2010-11-24","JIHD"
810,810,810,810,250000,"2010-11-25","JIHD"
810,810,810,810,250000,"2010-11-26","JIHD"
810,810,810,810,250000,"2010-11-29","JIHD"
790,790,790,790,20000,"2010-11-30","JIHD"
810,810,810,810,11500,"2010-12-01","JIHD"
810,820,810,810,50000,"2010-12-02","JIHD"
820,850,810,820,161000,"2010-12-03","JIHD"
810,820,810,810,875000,"2010-12-06","JIHD"
810,810,810,810,1e+05,"2010-12-08","JIHD"
810,810,810,810,372000,"2010-12-09","JIHD"
810,810,800,810,22500,"2010-12-10","JIHD"
810,810,810,810,159000,"2010-12-13","JIHD"
810,820,810,810,221500,"2010-12-14","JIHD"
810,810,810,810,143000,"2010-12-15","JIHD"
800,800,800,800,113500,"2010-12-16","JIHD"
800,800,800,800,42500,"2010-12-17","JIHD"
800,800,800,800,42500,"2010-12-20","JIHD"
800,810,800,800,186500,"2010-12-21","JIHD"
800,800,800,800,2e+05,"2010-12-22","JIHD"
800,800,800,800,3e+05,"2010-12-23","JIHD"
800,800,800,800,213000,"2010-12-27","JIHD"
800,800,800,800,213000,"2010-12-28","JIHD"
790,800,790,790,364000,"2010-12-29","JIHD"
790,790,790,790,66000,"2010-12-30","JIHD"
790,790,790,790,66000,"2011-01-03","JIHD"
810,810,810,810,500,"2011-01-04","JIHD"
800,800,800,800,10000,"2011-01-05","JIHD"
800,800,800,800,8500,"2011-01-06","JIHD"
800,800,800,800,8500,"2011-01-07","JIHD"
800,800,800,800,8500,"2011-01-10","JIHD"
800,800,800,800,8500,"2011-01-11","JIHD"
800,800,800,800,8500,"2011-01-12","JIHD"
800,800,800,800,2e+05,"2011-01-13","JIHD"
800,800,800,800,2e+05,"2011-01-14","JIHD"
800,800,800,800,2e+05,"2011-01-17","JIHD"
780,790,780,780,505000,"2011-01-18","JIHD"
770,780,770,770,1400000,"2011-01-19","JIHD"
760,760,760,760,1050000,"2011-01-20","JIHD"
740,740,740,740,913500,"2011-01-21","JIHD"
720,750,720,720,299500,"2011-01-24","JIHD"
730,740,730,730,215500,"2011-01-25","JIHD"
710,730,710,710,3e+05,"2011-01-26","JIHD"
710,710,710,710,3e+05,"2011-01-27","JIHD"
710,710,710,710,3e+05,"2011-01-28","JIHD"
710,710,710,710,3e+05,"2011-01-31","JIHD"
730,730,730,730,150000,"2011-02-01","JIHD"
730,730,730,730,250000,"2011-02-02","JIHD"
730,730,730,730,250000,"2011-02-04","JIHD"
730,730,730,730,250000,"2011-02-07","JIHD"
730,730,730,730,250000,"2011-02-08","JIHD"
730,730,730,730,250000,"2011-02-09","JIHD"
720,720,720,720,11000,"2011-02-10","JIHD"
720,720,720,720,11000,"2011-02-11","JIHD"
700,700,700,700,50000,"2011-02-14","JIHD"
700,700,700,700,50000,"2011-02-16","JIHD"
710,710,710,710,1027000,"2011-02-17","JIHD"
710,710,710,710,1027000,"2011-02-18","JIHD"
710,710,710,710,1027000,"2011-02-21","JIHD"
710,710,710,710,10000,"2011-02-22","JIHD"
710,710,710,710,10000,"2011-02-23","JIHD"
710,710,710,710,10000,"2011-02-24","JIHD"
750,750,750,750,2000,"2011-02-25","JIHD"
660,660,660,660,1500,"2011-02-28","JIHD"
750,750,750,750,1500,"2011-03-01","JIHD"
850,850,850,850,1500,"2011-03-02","JIHD"
850,850,840,850,760000,"2011-03-03","JIHD"
850,850,850,850,760000,"2011-03-04","JIHD"
800,800,730,800,6500,"2011-03-07","JIHD"
800,810,800,800,26000,"2011-03-08","JIHD"
800,800,800,800,26000,"2011-03-09","JIHD"
800,800,800,800,26000,"2011-03-10","JIHD"
800,800,800,800,26000,"2011-03-11","JIHD"
800,800,800,800,26000,"2011-03-14","JIHD"
800,800,800,800,26000,"2011-03-15","JIHD"
800,800,800,800,26000,"2011-03-16","JIHD"
800,800,800,800,26000,"2011-03-17","JIHD"
800,800,800,800,26000,"2011-03-18","JIHD"
800,800,800,800,26000,"2011-03-21","JIHD"
800,800,800,800,26000,"2011-03-22","JIHD"
800,800,800,800,0,"2011-03-23","JIHD"
800,800,800,800,525500,"2011-03-24","JIHD"
800,800,800,800,525500,"2011-03-25","JIHD"
800,800,800,800,525500,"2011-03-28","JIHD"
790,790,790,790,150000,"2011-03-29","JIHD"
800,800,790,800,12500,"2011-03-30","JIHD"
800,800,800,800,12500,"2011-03-31","JIHD"
800,800,800,800,12500,"2011-04-01","JIHD"
800,800,800,800,12500,"2011-04-04","JIHD"
800,800,800,800,12500,"2011-04-05","JIHD"
800,800,800,800,12500,"2011-04-06","JIHD"
800,800,780,800,337500,"2011-04-07","JIHD"
780,780,780,780,1e+05,"2011-04-08","JIHD"
750,770,750,750,2e+05,"2011-04-11","JIHD"
800,800,790,800,490500,"2011-04-12","JIHD"
790,800,780,790,2649000,"2011-04-13","JIHD"
800,810,800,800,13278000,"2011-04-14","JIHD"
800,800,780,800,6662500,"2011-04-15","JIHD"
800,800,800,800,5148000,"2011-04-18","JIHD"
800,800,800,800,5154000,"2011-04-19","JIHD"
800,800,800,800,8247500,"2011-04-20","JIHD"
800,800,800,800,8247500,"2011-04-21","JIHD"
800,800,800,800,8247500,"2011-04-25","JIHD"
800,800,800,800,8247500,"2011-04-26","JIHD"
800,800,800,800,5e+05,"2011-04-27","JIHD"
800,800,800,800,5e+05,"2011-04-28","JIHD"
800,800,800,800,5e+05,"2011-04-29","JIHD"
790,790,790,790,9000,"2011-05-02","JIHD"
790,790,790,790,9000,"2011-05-03","JIHD"
800,800,790,800,20000,"2011-05-04","JIHD"
800,800,800,800,20000,"2011-05-05","JIHD"
760,790,760,760,141000,"2011-05-06","JIHD"
760,760,760,760,3729500,"2011-05-09","JIHD"
760,760,760,760,3729500,"2011-05-10","JIHD"
760,760,760,760,2500,"2011-05-11","JIHD"
780,780,760,780,1979000,"2011-05-12","JIHD"
800,800,780,800,706500,"2011-05-13","JIHD"
800,800,800,800,706500,"2011-05-16","JIHD"
750,750,750,750,25000,"2011-05-18","JIHD"
750,750,750,750,25000,"2011-05-19","JIHD"
780,780,780,780,25000,"2011-05-20","JIHD"
760,760,750,760,3884500,"2011-05-23","JIHD"
760,760,760,760,3884500,"2011-05-24","JIHD"
760,760,760,760,3884500,"2011-05-25","JIHD"
760,760,760,760,3884500,"2011-05-26","JIHD"
760,760,760,760,3884500,"2011-05-27","JIHD"
770,770,770,770,15000,"2011-05-30","JIHD"
760,760,760,760,4015000,"2011-05-31","JIHD"
750,750,750,750,20500,"2011-06-01","JIHD"
760,760,750,760,4151000,"2011-06-03","JIHD"
810,850,750,810,11433000,"2011-06-06","JIHD"
780,820,780,780,456500,"2011-06-07","JIHD"
790,800,790,790,252000,"2011-06-08","JIHD"
780,790,780,780,25500,"2011-06-09","JIHD"
790,790,790,790,35000,"2011-06-10","JIHD"
780,780,780,780,5500,"2011-06-13","JIHD"
780,780,780,780,5500,"2011-06-14","JIHD"
780,780,780,780,31000,"2011-06-15","JIHD"
770,770,770,770,27500,"2011-06-16","JIHD"
800,800,780,800,180500,"2011-06-17","JIHD"
760,800,760,760,837500,"2011-06-20","JIHD"
770,780,750,770,571500,"2011-06-21","JIHD"
790,790,710,790,402000,"2011-06-22","JIHD"
750,750,730,750,309500,"2011-06-23","JIHD"
770,770,720,770,732500,"2011-06-24","JIHD"
730,760,730,730,645000,"2011-06-27","JIHD"
730,730,730,730,2357500,"2011-06-28","JIHD"
730,730,730,730,2357500,"2011-06-30","JIHD"
720,730,720,720,250500,"2011-07-01","JIHD"
720,720,720,720,0,"2011-07-04","JIHD"
760,760,760,760,500,"2011-07-05","JIHD"
720,740,720,720,190000,"2011-07-06","JIHD"
750,760,730,750,1703000,"2011-07-07","JIHD"
760,760,750,760,1331000,"2011-07-08","JIHD"
760,760,760,760,1331000,"2011-07-11","JIHD"
750,750,750,750,25000,"2011-07-12","JIHD"
750,750,750,750,7000,"2011-07-13","JIHD"
750,750,750,750,11000,"2011-07-14","JIHD"
750,750,750,750,10000,"2011-07-15","JIHD"
740,740,740,740,10000,"2011-07-18","JIHD"
740,740,740,740,10000,"2011-07-19","JIHD"
740,740,740,740,10000,"2011-07-20","JIHD"
740,740,740,740,15000,"2011-07-21","JIHD"
740,740,740,740,15000,"2011-07-22","JIHD"
740,740,740,740,15000,"2011-07-25","JIHD"
760,760,740,760,154000,"2011-07-26","JIHD"
750,750,750,750,5000,"2011-07-27","JIHD"
740,750,740,740,40500,"2011-07-28","JIHD"
780,780,780,780,75000,"2011-07-29","JIHD"
770,770,770,770,17500,"2011-08-01","JIHD"
780,780,780,780,2500,"2011-08-02","JIHD"
770,770,770,770,12500,"2011-08-03","JIHD"
770,770,770,770,15000,"2011-08-04","JIHD"
770,770,770,770,15000,"2011-08-05","JIHD"
770,770,770,770,15000,"2011-08-08","JIHD"
770,770,770,770,15000,"2011-08-09","JIHD"
770,770,770,770,15000,"2011-08-10","JIHD"
770,770,770,770,15000,"2011-08-11","JIHD"
710,710,710,710,55000,"2011-08-12","JIHD"
740,740,740,740,1000,"2011-08-15","JIHD"
730,740,700,730,95000,"2011-08-16","JIHD"
730,730,730,730,1000,"2011-08-18","JIHD"
710,720,690,710,1500000,"2011-08-19","JIHD"
710,710,710,710,1500000,"2011-08-22","JIHD"
710,710,710,710,1500000,"2011-08-23","JIHD"
710,710,710,710,1500000,"2011-08-24","JIHD"
710,710,710,710,1500000,"2011-08-25","JIHD"
710,710,710,710,1500000,"2011-08-26","JIHD"
710,710,710,710,0,"2011-09-05","JIHD"
710,710,710,710,0,"2011-09-06","JIHD"
710,710,710,710,0,"2011-09-07","JIHD"
700,710,700,700,247500,"2011-09-08","JIHD"
700,700,700,700,2000,"2011-09-09","JIHD"
700,700,700,700,2000,"2011-09-12","JIHD"
700,700,700,700,5000,"2011-09-13","JIHD"
700,700,700,700,5000,"2011-09-14","JIHD"
710,710,700,710,1e+06,"2011-09-15","JIHD"
700,720,700,700,17500,"2011-09-16","JIHD"
710,710,710,710,5000,"2011-09-19","JIHD"
680,700,680,680,1600000,"2011-09-20","JIHD"
680,680,680,680,1600000,"2011-09-21","JIHD"
650,680,650,650,241000,"2011-09-22","JIHD"
650,650,650,650,241000,"2011-09-23","JIHD"
650,660,650,650,30000,"2011-09-26","JIHD"
650,650,650,650,30000,"2011-09-27","JIHD"
650,650,650,650,30000,"2011-09-28","JIHD"
650,650,650,650,30000,"2011-09-29","JIHD"
660,660,660,660,5000,"2011-09-30","JIHD"
660,660,660,660,5000,"2011-10-03","JIHD"
680,680,680,680,500,"2011-10-04","JIHD"
680,680,680,680,500,"2011-10-05","JIHD"
730,730,670,730,1000500,"2011-10-06","JIHD"
750,750,750,750,22500,"2011-10-07","JIHD"
750,750,750,750,22500,"2011-10-10","JIHD"
750,750,750,750,22500,"2011-10-11","JIHD"
750,750,750,750,22500,"2011-10-12","JIHD"
750,750,750,750,22500,"2011-10-13","JIHD"
750,750,750,750,22500,"2011-10-14","JIHD"
750,750,750,750,22500,"2011-10-17","JIHD"
650,680,650,650,2036500,"2011-10-18","JIHD"
650,650,650,650,2500,"2011-10-19","JIHD"
650,650,650,650,2500,"2011-10-20","JIHD"
690,690,690,690,500,"2011-10-21","JIHD"
690,690,690,690,500,"2011-10-24","JIHD"
690,690,690,690,500,"2011-10-25","JIHD"
690,690,690,690,500,"2011-10-26","JIHD"
690,690,690,690,500,"2011-10-27","JIHD"
690,690,690,690,500,"2011-10-28","JIHD"
690,690,690,690,500,"2011-10-31","JIHD"
690,690,690,690,500,"2011-11-01","JIHD"
690,690,690,690,500,"2011-11-02","JIHD"
690,690,690,690,500,"2011-11-03","JIHD"
690,690,690,690,500,"2011-11-04","JIHD"
690,690,690,690,500,"2011-11-07","JIHD"
690,690,690,690,500,"2011-11-08","JIHD"
690,690,690,690,500,"2011-11-09","JIHD"
700,700,680,700,250000,"2011-11-10","JIHD"
700,700,700,700,250000,"2011-11-11","JIHD"
700,700,700,700,250000,"2011-11-14","JIHD"
700,700,700,700,250000,"2011-11-15","JIHD"
700,700,700,700,250000,"2011-11-16","JIHD"
680,680,680,680,12500,"2011-11-17","JIHD"
680,680,680,680,1000,"2011-11-18","JIHD"
680,680,680,680,1000,"2011-11-21","JIHD"
680,680,680,680,1000,"2011-11-22","JIHD"
680,680,680,680,1000,"2011-11-23","JIHD"
680,680,680,680,1000,"2011-11-24","JIHD"
680,680,680,680,1000,"2011-11-25","JIHD"
670,680,670,670,38000,"2011-11-28","JIHD"
670,670,670,670,38000,"2011-11-29","JIHD"
650,680,650,650,1462000,"2011-11-30","JIHD"
650,650,650,650,0,"2011-12-01","JIHD"
650,650,650,650,1462000,"2011-12-02","JIHD"
650,650,650,650,1462000,"2011-12-05","JIHD"
650,650,650,650,1462000,"2011-12-06","JIHD"
660,660,660,660,42000,"2011-12-07","JIHD"
660,660,660,660,42000,"2011-12-08","JIHD"
660,660,660,660,42000,"2011-12-09","JIHD"
660,660,660,660,42000,"2011-12-12","JIHD"
660,660,660,660,42000,"2011-12-13","JIHD"
660,660,660,660,42000,"2011-12-14","JIHD"
660,660,660,660,42000,"2011-12-15","JIHD"
660,660,660,660,42000,"2011-12-16","JIHD"
660,660,660,660,42000,"2011-12-19","JIHD"
660,660,660,660,42000,"2011-12-20","JIHD"
660,660,660,660,42000,"2011-12-21","JIHD"
660,660,660,660,42000,"2011-12-22","JIHD"
660,660,660,660,68500,"2011-12-23","JIHD"
660,660,660,660,68500,"2011-12-27","JIHD"
660,660,660,660,68500,"2011-12-28","JIHD"
660,660,660,660,68500,"2011-12-29","JIHD"
620,620,620,620,1000,"2011-12-30","JIHD"
620,620,620,620,1000,"2012-01-02","JIHD"
620,620,620,620,1000,"2012-01-03","JIHD"
620,620,620,620,1000,"2012-01-04","JIHD"
620,620,620,620,1000,"2012-01-05","JIHD"
620,620,620,620,1000,"2012-01-06","JIHD"
620,620,620,620,1000,"2012-01-09","JIHD"
590,600,590,590,22000,"2012-01-10","JIHD"
590,590,590,590,22000,"2012-01-11","JIHD"
590,590,590,590,22000,"2012-01-12","JIHD"
720,730,690,720,0,"2012-01-13","JIHD"
720,720,720,720,22000,"2012-01-16","JIHD"
720,720,720,720,22000,"2012-01-17","JIHD"
700,700,700,700,12500,"2012-01-18","JIHD"
700,700,700,700,12500,"2012-01-19","JIHD"
700,700,700,700,12500,"2012-01-20","JIHD"
680,690,680,680,50000,"2012-01-24","JIHD"
670,680,670,670,529500,"2012-01-25","JIHD"
670,670,670,670,529500,"2012-01-26","JIHD"
670,670,670,670,529500,"2012-01-27","JIHD"
670,670,670,670,529500,"2012-01-30","JIHD"
600,600,600,600,5000,"2012-01-31","JIHD"
600,600,600,600,5000,"2012-02-01","JIHD"
600,600,600,600,5000,"2012-02-02","JIHD"
600,600,600,600,5000,"2012-02-03","JIHD"
630,630,630,630,2500,"2012-02-06","JIHD"
630,630,630,630,2500,"2012-02-07","JIHD"
630,630,630,630,2500,"2012-02-08","JIHD"
650,650,650,650,15000,"2012-02-09","JIHD"
660,660,650,660,1010000,"2012-02-10","JIHD"
660,660,660,660,1010000,"2012-02-13","JIHD"
660,660,660,660,1010000,"2012-02-14","JIHD"
660,660,660,660,1010000,"2012-02-15","JIHD"
660,660,660,660,8e+05,"2012-02-16","JIHD"
660,660,660,660,8e+05,"2012-02-17","JIHD"
660,660,660,660,8e+05,"2012-02-20","JIHD"
660,660,660,660,8e+05,"2012-02-21","JIHD"
650,650,650,650,2500,"2012-02-22","JIHD"
660,660,620,660,39000,"2012-02-23","JIHD"
630,630,630,630,7500,"2012-02-24","JIHD"
630,630,630,630,7500,"2012-02-27","JIHD"
640,640,640,640,374500,"2012-02-28","JIHD"
660,660,660,660,570000,"2012-02-29","JIHD"
660,660,660,660,1000,"2012-03-01","JIHD"
660,660,660,660,1000,"2012-03-02","JIHD"
660,660,660,660,1000,"2012-03-05","JIHD"
660,660,660,660,0,"2012-03-06","JIHD"
660,660,660,660,20500,"2012-03-07","JIHD"
660,660,660,660,1000,"2012-03-08","JIHD"
660,660,660,660,1,"2012-03-09","JIHD"
660,660,660,660,20500,"2012-03-12","JIHD"
660,660,660,660,20500,"2012-03-13","JIHD"
660,660,660,660,34500,"2012-03-14","JIHD"
690,710,670,690,93000,"2012-03-15","JIHD"
640,640,630,640,5500,"2012-03-16","JIHD"
690,690,690,690,500,"2012-03-19","JIHD"
690,690,690,690,500,"2012-03-20","JIHD"
690,790,690,690,2500,"2012-03-21","JIHD"
690,690,690,690,2500,"2012-03-22","JIHD"
660,660,660,660,11000,"2012-03-26","JIHD"
660,660,660,660,11000,"2012-03-27","JIHD"
690,690,640,690,4500,"2012-03-28","JIHD"
710,750,700,710,8000,"2012-03-29","JIHD"
710,710,710,710,8000,"2012-03-30","JIHD"
710,710,710,710,8000,"2012-04-02","JIHD"
710,710,710,710,0,"2012-04-03","JIHD"
680,690,680,680,1250000,"2012-04-04","JIHD"
680,680,680,680,1250000,"2012-04-05","JIHD"
700,700,630,700,1500,"2012-04-09","JIHD"
560,560,560,560,1000,"2012-04-10","JIHD"
690,690,650,690,1000,"2012-04-11","JIHD"
690,690,690,690,1000,"2012-04-12","JIHD"
750,750,620,750,39000,"2012-04-13","JIHD"
750,750,750,750,39000,"2012-04-16","JIHD"
750,750,750,750,10000,"2012-04-17","JIHD"
750,750,750,750,10000,"2012-04-18","JIHD"
750,750,750,750,10000,"2012-04-19","JIHD"
750,750,750,750,10000,"2012-04-20","JIHD"
750,760,750,750,22000,"2012-04-23","JIHD"
750,750,750,750,175000,"2012-04-24","JIHD"
760,770,760,760,175500,"2012-04-25","JIHD"
760,760,700,760,32000,"2012-04-26","JIHD"
750,750,750,750,129000,"2012-04-27","JIHD"
750,750,720,750,102000,"2012-04-30","JIHD"
760,760,750,760,10000,"2012-05-01","JIHD"
750,760,750,750,15500,"2012-05-02","JIHD"
750,750,750,750,18000,"2012-05-03","JIHD"
750,750,750,750,18000,"2012-05-04","JIHD"
750,750,750,750,18000,"2012-05-07","JIHD"
750,760,750,750,356500,"2012-05-08","JIHD"
740,750,730,740,34500,"2012-05-09","JIHD"
750,750,720,750,14500,"2012-05-10","JIHD"
750,750,750,750,14500,"2012-05-11","JIHD"
740,750,740,740,60000,"2012-05-14","JIHD"
730,740,730,730,65000,"2012-05-15","JIHD"
720,720,720,720,25000,"2012-05-16","JIHD"
690,710,690,690,45000,"2012-05-21","JIHD"
690,690,690,690,8000,"2012-05-22","JIHD"
690,690,690,690,8000,"2012-05-23","JIHD"
690,690,690,690,8000,"2012-05-24","JIHD"
690,690,690,690,8000,"2012-05-25","JIHD"
690,710,590,690,1681000,"2012-05-28","JIHD"
710,710,690,710,303000,"2012-05-29","JIHD"
710,710,710,710,303000,"2012-05-30","JIHD"
660,670,660,660,55500,"2012-05-31","JIHD"
660,660,660,660,55500,"2012-06-01","JIHD"
660,660,660,660,55500,"2012-06-04","JIHD"
660,660,660,660,55500,"2012-06-05","JIHD"
700,700,700,700,30000,"2012-06-06","JIHD"
680,690,680,680,50000,"2012-06-07","JIHD"
680,680,680,680,50000,"2012-06-08","JIHD"
670,670,670,670,5000,"2012-06-11","JIHD"
670,670,670,670,5000,"2012-06-12","JIHD"
600,690,600,600,110500,"2012-06-13","JIHD"
600,600,600,600,110500,"2012-06-14","JIHD"
600,600,600,600,110500,"2012-06-15","JIHD"
600,600,600,600,110500,"2012-06-18","JIHD"
600,600,600,600,110500,"2012-06-19","JIHD"
600,600,600,600,110500,"2012-06-20","JIHD"
640,640,640,640,6500,"2012-06-21","JIHD"
640,640,640,640,6500,"2012-06-22","JIHD"
640,640,640,640,6500,"2012-06-25","JIHD"
640,640,640,640,6500,"2012-06-26","JIHD"
640,640,640,640,6500,"2012-06-27","JIHD"
580,580,580,580,1500,"2012-06-28","JIHD"
580,620,580,580,50000,"2012-06-29","JIHD"
580,580,580,580,50000,"2012-07-02","JIHD"
580,580,580,580,50000,"2012-07-03","JIHD"
580,580,580,580,50000,"2012-07-04","JIHD"
580,580,580,580,50000,"2012-07-05","JIHD"
580,580,580,580,50000,"2012-07-06","JIHD"
580,580,580,580,50000,"2012-07-09","JIHD"
580,580,580,580,50000,"2012-07-10","JIHD"
580,580,580,580,50000,"2012-07-11","JIHD"
580,580,580,580,50000,"2012-07-12","JIHD"
580,580,580,580,50000,"2012-07-13","JIHD"
630,630,630,630,25000,"2012-07-16","JIHD"
630,630,630,630,25000,"2012-07-17","JIHD"
630,630,630,630,25000,"2012-07-18","JIHD"
630,630,630,630,25000,"2012-07-19","JIHD"
650,650,650,650,1500,"2012-07-20","JIHD"
650,650,650,650,1500,"2012-07-23","JIHD"
650,650,650,650,1500,"2012-07-24","JIHD"
650,650,650,650,1500,"2012-07-25","JIHD"
650,650,650,650,1500,"2012-07-26","JIHD"
650,650,650,650,1500,"2012-07-27","JIHD"
650,650,650,650,11000,"2012-07-30","JIHD"
670,670,660,670,41500,"2012-07-31","JIHD"
670,690,670,670,21000,"2012-08-01","JIHD"
670,670,670,670,23500,"2012-08-02","JIHD"
670,670,670,670,23500,"2012-08-03","JIHD"
670,670,670,670,49000,"2012-08-06","JIHD"
670,670,670,670,49000,"2012-08-07","JIHD"
670,670,670,670,50000,"2012-08-08","JIHD"
690,690,690,690,50000,"2012-08-09","JIHD"
690,690,690,690,1626500,"2012-08-10","JIHD"
690,690,690,690,36000,"2012-08-13","JIHD"
690,690,690,690,36000,"2012-08-14","JIHD"
690,690,690,690,10000,"2012-08-15","JIHD"
690,690,690,690,10000,"2012-08-16","JIHD"
690,690,690,690,10000,"2012-08-23","JIHD"
690,690,690,690,5000,"2012-08-24","JIHD"
690,690,690,690,5000,"2012-08-27","JIHD"
690,690,690,690,5000,"2012-08-28","JIHD"
680,690,680,680,11000,"2012-08-29","JIHD"
680,680,680,680,11000,"2012-08-30","JIHD"
680,680,680,680,11000,"2012-08-31","JIHD"
680,680,680,680,11000,"2012-09-03","JIHD"
680,680,680,680,11000,"2012-09-04","JIHD"
680,680,680,680,11000,"2012-09-05","JIHD"
680,680,680,680,11000,"2012-09-06","JIHD"
680,680,680,680,11000,"2012-09-07","JIHD"
680,680,680,680,11000,"2012-09-10","JIHD"
700,700,700,700,50000,"2012-09-11","JIHD"
680,680,680,680,1e+05,"2012-09-12","JIHD"
680,680,680,680,481000,"2012-09-13","JIHD"
680,680,680,680,481000,"2012-09-14","JIHD"
680,680,680,680,481000,"2012-09-17","JIHD"
780,780,780,780,5000,"2012-09-18","JIHD"
700,700,700,700,5000,"2012-09-19","JIHD"
700,700,700,700,5000,"2012-09-20","JIHD"
700,700,700,700,5000,"2012-09-21","JIHD"
690,700,690,690,27500,"2012-09-24","JIHD"
690,690,690,690,27500,"2012-09-25","JIHD"
660,680,660,660,33000,"2012-09-26","JIHD"
660,660,660,660,33000,"2012-09-27","JIHD"
660,660,660,660,33000,"2012-09-28","JIHD"
660,660,660,660,33000,"2012-10-01","JIHD"
660,660,560,660,11000,"2012-10-02","JIHD"
680,690,680,680,199000,"2012-10-03","JIHD"
680,680,680,680,199000,"2012-10-04","JIHD"
680,680,680,680,10000,"2012-10-05","JIHD"
680,680,680,680,10000,"2012-10-08","JIHD"
680,680,680,680,7000,"2012-10-09","JIHD"
680,680,680,680,7000,"2012-10-10","JIHD"
680,680,680,680,18500,"2012-10-11","JIHD"
670,670,670,670,18500,"2012-10-12","JIHD"
670,670,670,670,18500,"2012-10-15","JIHD"
670,670,670,670,18500,"2012-10-16","JIHD"
670,670,670,670,18500,"2012-10-17","JIHD"
670,670,670,670,18500,"2012-10-18","JIHD"
670,670,670,670,18500,"2012-10-19","JIHD"
700,700,690,700,255000,"2012-10-22","JIHD"
700,700,700,700,255000,"2012-10-23","JIHD"
700,700,700,700,255000,"2012-10-24","JIHD"
700,700,700,700,255000,"2012-10-25","JIHD"
700,700,700,700,255000,"2012-10-29","JIHD"
700,700,700,700,255000,"2012-10-30","JIHD"
700,700,700,700,255000,"2012-10-31","JIHD"
700,700,700,700,255000,"2012-11-01","JIHD"
700,700,700,700,255000,"2012-11-02","JIHD"
690,690,690,690,27000,"2012-11-05","JIHD"
690,690,690,690,27000,"2012-11-06","JIHD"
690,690,690,690,27000,"2012-11-07","JIHD"
690,690,690,690,24000,"2012-11-08","JIHD"
690,690,690,690,24000,"2012-11-09","JIHD"
690,690,690,690,24000,"2012-11-12","JIHD"
770,770,770,770,500,"2012-11-13","JIHD"
770,770,770,770,500,"2012-11-14","JIHD"
770,770,770,770,500,"2012-11-19","JIHD"
770,770,770,770,500,"2012-11-20","JIHD"
770,770,770,770,500,"2012-11-21","JIHD"
770,770,770,770,500,"2012-11-22","JIHD"
770,770,770,770,500,"2012-11-23","JIHD"
780,780,780,780,500,"2012-11-26","JIHD"
700,700,700,700,66000,"2012-11-27","JIHD"
690,690,690,690,50000,"2012-11-28","JIHD"
690,690,690,690,5000,"2012-11-29","JIHD"
690,690,690,690,50000,"2012-11-30","JIHD"
690,690,690,690,50000,"2012-12-03","JIHD"
690,690,690,690,50000,"2012-12-04","JIHD"
690,690,690,690,500,"2012-12-05","JIHD"
690,690,690,690,500,"2012-12-06","JIHD"
690,700,690,690,150000,"2012-12-07","JIHD"
690,690,690,690,0,"2012-12-10","JIHD"
690,690,690,690,0,"2012-12-11","JIHD"
690,690,690,690,0,"2012-12-12","JIHD"
690,690,690,690,150000,"2012-12-13","JIHD"
690,690,690,690,0,"2012-12-14","JIHD"
690,690,690,690,150000,"2012-12-17","JIHD"
740,760,690,740,986000,"2012-12-18","JIHD"
690,690,690,690,50000,"2012-12-19","JIHD"
690,690,690,690,50000,"2012-12-20","JIHD"
720,720,720,720,10000,"2012-12-21","JIHD"
720,720,720,720,3,"2012-12-26","JIHD"
690,720,690,690,1500,"2012-12-27","JIHD"
700,700,700,700,24000,"2012-12-28","JIHD"
700,700,700,700,1500,"2013-01-02","JIHD"
700,700,700,700,1500,"2013-01-03","JIHD"
700,700,700,700,0,"2013-01-04","JIHD"
700,700,700,700,1500,"2013-01-07","JIHD"
700,700,700,700,1500,"2013-01-08","JIHD"
710,710,710,710,12500,"2013-01-09","JIHD"
710,710,710,710,9500,"2013-01-10","JIHD"
710,710,710,710,9500,"2013-01-11","JIHD"
770,770,730,770,9e+05,"2013-01-14","JIHD"
750,750,750,750,5000,"2013-01-15","JIHD"
750,750,750,750,50000,"2013-01-16","JIHD"
750,750,750,750,50000,"2013-01-17","JIHD"
750,750,750,750,50000,"2013-01-18","JIHD"
750,750,750,750,8000,"2013-01-21","JIHD"
750,750,750,750,0,"2013-01-22","JIHD"
740,740,740,740,19500,"2013-01-23","JIHD"
740,740,740,740,19500,"2013-01-25","JIHD"
740,740,740,740,19500,"2013-01-28","JIHD"
740,740,740,740,19500,"2013-01-29","JIHD"
780,780,760,780,232500,"2013-01-30","JIHD"
780,780,780,780,232500,"2013-01-31","JIHD"
780,780,780,780,232500,"2013-02-01","JIHD"
780,780,780,780,232500,"2013-02-04","JIHD"
780,780,780,780,0,"2013-02-05","JIHD"
780,780,780,780,232500,"2013-02-06","JIHD"
780,780,780,780,232500,"2013-02-07","JIHD"
780,780,780,780,232500,"2013-02-08","JIHD"
780,780,780,780,232500,"2013-02-11","JIHD"
780,780,780,780,232500,"2013-02-12","JIHD"
780,780,780,780,232500,"2013-02-13","JIHD"
790,790,790,790,1e+05,"2013-02-14","JIHD"
790,790,790,790,1e+05,"2013-02-15","JIHD"
790,790,790,790,1e+05,"2013-02-18","JIHD"
790,790,790,790,1e+05,"2013-02-19","JIHD"
790,790,790,790,1e+05,"2013-02-20","JIHD"
790,790,790,790,1e+05,"2013-02-21","JIHD"
790,790,790,790,0,"2013-02-22","JIHD"
790,790,790,790,1e+05,"2013-02-25","JIHD"
750,750,750,750,44000,"2013-02-26","JIHD"
750,750,750,750,44000,"2013-02-27","JIHD"
760,760,760,760,12500,"2013-02-28","JIHD"
750,750,750,750,15000,"2013-03-01","JIHD"
750,750,750,750,20000,"2013-03-04","JIHD"
750,750,750,750,20000,"2013-03-05","JIHD"
710,740,650,710,12252000,"2013-03-06","JIHD"
710,710,710,710,35000,"2013-03-07","JIHD"
740,740,740,740,45000,"2013-03-08","JIHD"
730,750,710,730,162500,"2013-03-11","JIHD"
730,730,730,730,2500,"2013-03-13","JIHD"
730,730,730,730,48500,"2013-03-14","JIHD"
740,750,730,740,557500,"2013-03-15","JIHD"
700,700,700,700,24000,"2013-03-18","JIHD"
780,780,780,780,6500,"2013-03-19","JIHD"
780,780,780,780,6500,"2013-03-20","JIHD"
850,850,780,850,28500,"2013-03-21","JIHD"
930,990,850,930,3859500,"2013-03-22","JIHD"
900,920,900,900,723000,"2013-03-25","JIHD"
930,930,920,930,75000,"2013-03-26","JIHD"
1160,1160,940,1160,5853500,"2013-03-27","JIHD"
1400,1450,1160,1400,3138000,"2013-03-28","JIHD"
1360,1520,1250,1360,1548000,"2013-04-01","JIHD"
1360,1370,1330,1360,356000,"2013-04-02","JIHD"
1400,1420,1350,1400,3,"2013-04-03","JIHD"
1490,1520,1360,1490,1281500,"2013-04-04","JIHD"
1630,1640,1500,1630,2719000,"2013-04-05","JIHD"
1800,1850,1630,1800,1923000,"2013-04-08","JIHD"
1800,1800,1800,1800,1923000,"2013-04-09","JIHD"
1750,2000,1720,1750,2184500,"2013-04-10","JIHD"
1800,1840,1740,1800,401000,"2013-04-11","JIHD"
1810,1810,1780,1810,187500,"2013-04-12","JIHD"
1890,2000,1810,1890,1504000,"2013-04-15","JIHD"
1890,1960,1830,1890,287500,"2013-04-16","JIHD"
1930,1940,1810,1930,104500,"2013-04-17","JIHD"
2000,2000,1850,2000,477500,"2013-04-18","JIHD"
2050,2100,2000,2050,1880000,"2013-04-19","JIHD"
2100,2150,2050,2075,583500,"2013-04-22","JIHD"
2075,2075,2075,2075,0,"2013-04-23","JIHD"
2000,2050,2000,2000,159500,"2013-04-24","JIHD"
2000,2025,1940,2000,319500,"2013-04-25","JIHD"
1990,2050,1990,2000,107000,"2013-04-26","JIHD"
2100,2100,1960,2025,71000,"2013-04-29","JIHD"
2050,2525,2025,2425,3,"2013-04-30","JIHD"
2450,2600,2325,2550,7210000,"2013-05-01","JIHD"
2600,2600,2425,2425,3,"2013-05-02","JIHD"
2450,2500,2300,2350,440000,"2013-05-03","JIHD"
2350,2475,2350,2375,748500,"2013-05-06","JIHD"
2375,2475,2375,2425,210000,"2013-05-07","JIHD"
2425,2600,2425,2500,1207000,"2013-05-08","JIHD"
2500,2525,2450,2450,351000,"2013-05-10","JIHD"
2500,2500,2300,2400,664500,"2013-05-13","JIHD"
2450,2450,2400,2400,214000,"2013-05-14","JIHD"
2500,2575,2400,2475,755500,"2013-05-15","JIHD"
2475,2500,2425,2425,85000,"2013-05-16","JIHD"
2400,2450,2400,2425,187000,"2013-05-17","JIHD"
2400,2475,2400,2425,490000,"2013-05-20","JIHD"
2400,2425,2325,2400,148500,"2013-05-21","JIHD"
2500,2500,2400,2400,42500,"2013-05-22","JIHD"
2400,2400,2200,2375,470500,"2013-05-23","JIHD"
2400,2650,2325,2375,4130500,"2013-05-24","JIHD"
2400,2575,2400,2450,2565500,"2013-05-27","JIHD"
2475,2500,2425,2500,1003500,"2013-05-28","JIHD"
2500,2500,2400,2425,1366000,"2013-05-29","JIHD"
2400,2525,2375,2525,682500,"2013-05-30","JIHD"
2525,2725,2525,2625,2013000,"2013-05-31","JIHD"
2625,2725,2550,2650,614000,"2013-06-03","JIHD"
2675,2700,2325,2500,3,"2013-06-04","JIHD"
2450,2475,2425,2475,178500,"2013-06-05","JIHD"
2425,2450,2350,2425,271000,"2013-06-07","JIHD"
2425,2425,2300,2375,553000,"2013-06-10","JIHD"
2325,2325,2050,2175,3,"2013-06-11","JIHD"
2000,2150,1900,2050,2615500,"2013-06-12","JIHD"
2000,2050,1980,2025,131500,"2013-06-13","JIHD"
2050,2075,1990,2000,70500,"2013-06-14","JIHD"
2025,2175,2025,2125,136500,"2013-06-17","JIHD"
2125,2150,2100,2150,35000,"2013-06-18","JIHD"
2125,2125,2000,2100,98500,"2013-06-19","JIHD"
2025,2025,2000,2025,20000,"2013-06-20","JIHD"
2000,2000,1930,1980,52500,"2013-06-21","JIHD"
1910,2100,1900,1980,19000,"2013-06-24","JIHD"
1970,1970,1950,1950,25000,"2013-06-25","JIHD"
1960,1970,1960,1970,20000,"2013-06-26","JIHD"
2150,2200,1980,2100,75500,"2013-06-27","JIHD"
2075,2100,2025,2100,272500,"2013-06-28","JIHD"
2025,2050,2000,2050,5000,"2013-07-01","JIHD"
2025,2025,2025,2025,14500,"2013-07-02","JIHD"
1900,2050,1900,2050,18000,"2013-07-03","JIHD"
1910,1970,1800,1970,27500,"2013-07-04","JIHD"
1950,1950,1930,1940,31500,"2013-07-05","JIHD"
1850,1980,1850,1980,3500,"2013-07-08","JIHD"
1980,1980,1900,1980,46500,"2013-07-09","JIHD"
2000,2000,1900,1950,68500,"2013-07-10","JIHD"
1900,1990,1900,1990,53000,"2013-07-11","JIHD"
2025,2025,1900,2000,46000,"2013-07-12","JIHD"
2025,2025,2025,2025,500,"2013-07-15","JIHD"
1950,2000,1950,2000,15500,"2013-07-16","JIHD"
2000,2000,1990,1990,2000,"2013-07-17","JIHD"
1990,2025,1990,2025,115500,"2013-07-18","JIHD"
2050,2150,2050,2100,365000,"2013-07-19","JIHD"
2100,2175,2000,2000,245000,"2013-07-22","JIHD"
2050,2050,2050,2050,35000,"2013-07-23","JIHD"
2050,2050,2050,2050,500,"2013-07-24","JIHD"
2050,2050,2050,2050,500,"2013-07-25","JIHD"
2000,2000,2000,2000,25000,"2013-07-26","JIHD"
1980,1990,1950,1950,64500,"2013-07-29","JIHD"
1900,2000,1900,2000,29500,"2013-07-30","JIHD"
1900,1980,1900,1970,28000,"2013-07-31","JIHD"
2000,2000,2000,2000,500,"2013-08-01","JIHD"
1990,2000,1970,1970,176000,"2013-08-02","JIHD"
1950,1980,1950,1980,25500,"2013-08-12","JIHD"
2050,2050,2050,2050,500,"2013-08-13","JIHD"
1900,1990,1900,1990,14500,"2013-08-14","JIHD"
1990,1990,1990,1990,65500,"2013-08-15","JIHD"
2000,2000,2000,2000,500,"2013-08-16","JIHD"
1910,1990,1900,1990,39500,"2013-08-19","JIHD"
1800,1850,1800,1840,26500,"2013-08-20","JIHD"
1840,1840,1800,1840,28500,"2013-08-21","JIHD"
1840,1840,1750,1770,216000,"2013-08-22","JIHD"
1770,1890,1770,1890,3000,"2013-08-23","JIHD"
1800,1840,1800,1840,19500,"2013-08-26","JIHD"
1700,1750,1690,1750,20000,"2013-08-27","JIHD"
1700,1720,1700,1720,48000,"2013-08-28","JIHD"
1720,1720,1690,1690,115000,"2013-08-29","JIHD"
1650,1700,1650,1700,13500,"2013-08-30","JIHD"
1700,1700,1700,1700,10000,"2013-09-02","JIHD"
1690,1690,1690,1690,2500,"2013-09-03","JIHD"
1680,1680,1680,1680,165000,"2013-09-04","JIHD"
1600,1680,1600,1680,10500,"2013-09-05","JIHD"
1680,1680,1680,1680,10500,"2013-09-06","JIHD"
1680,1680,1680,1680,1e+05,"2013-09-09","JIHD"
1600,1700,1600,1700,115500,"2013-09-10","JIHD"
1600,1650,1600,1650,25500,"2013-09-11","JIHD"
1700,1700,1650,1700,6500,"2013-09-12","JIHD"
1650,1700,1650,1700,5500,"2013-09-13","JIHD"
1690,1750,1600,1690,212000,"2013-09-16","JIHD"
1700,1700,1700,1700,500,"2013-09-17","JIHD"
1700,1700,1700,1700,7500,"2013-09-18","JIHD"
1750,1750,1730,1730,116500,"2013-09-19","JIHD"
1740,1740,1740,1740,500,"2013-09-20","JIHD"
1750,1750,1750,1750,1000,"2013-09-23","JIHD"
1750,1750,1750,1750,1000,"2013-09-24","JIHD"
1740,1740,1740,1740,5e+06,"2013-09-25","JIHD"
1740,1740,1740,1740,5e+06,"2013-09-26","JIHD"
1800,1800,1740,1740,101000,"2013-09-27","JIHD"
1720,1720,1720,1720,2500,"2013-09-30","JIHD"
1720,1720,1720,1720,2500,"2013-10-01","JIHD"
1720,1720,1720,1720,2500,"2013-10-02","JIHD"
1730,1730,1730,1730,500,"2013-10-03","JIHD"
1740,1740,1740,1740,500,"2013-10-04","JIHD"
1740,1740,1740,1740,500,"2013-10-07","JIHD"
1740,1740,1740,1740,1500,"2013-10-08","JIHD"
1740,1740,1740,1740,1000,"2013-10-09","JIHD"
1740,1760,1740,1760,275000,"2013-10-10","JIHD"
1760,1760,1750,1760,95500,"2013-10-11","JIHD"
1750,1780,1750,1780,59500,"2013-10-16","JIHD"
1740,1750,1740,1750,25500,"2013-10-17","JIHD"
1750,1750,1750,1750,12500,"2013-10-18","JIHD"
1750,1750,1750,1750,12500,"2013-10-21","JIHD"
1750,1750,1750,1750,12500,"2013-10-22","JIHD"
1740,1740,1700,1710,330000,"2013-10-23","JIHD"
1710,1750,1710,1750,660500,"2013-10-24","JIHD"
1740,1780,1740,1760,1345500,"2013-10-25","JIHD"
1750,1830,1750,1820,3508500,"2013-10-28","JIHD"
1820,1900,1820,1890,7095500,"2013-10-29","JIHD"
1900,1910,1860,1870,3055500,"2013-10-30","JIHD"
1880,1880,1840,1840,1938000,"2013-10-31","JIHD"
1890,2000,1870,1930,11278500,"2013-11-01","JIHD"
1940,1950,1910,1930,1888000,"2013-11-04","JIHD"
1910,1950,1910,1920,1978000,"2013-11-06","JIHD"
1930,2025,1910,1980,8043000,"2013-11-07","JIHD"
1970,1980,1960,1970,1937000,"2013-11-08","JIHD"
1980,2050,1970,1990,3934000,"2013-11-11","JIHD"
2000,2050,1970,1980,4933500,"2013-11-12","JIHD"
1980,2000,1950,1970,2436500,"2013-11-13","JIHD"
1980,1990,1970,1990,2153000,"2013-11-14","JIHD"
1970,1990,1950,1960,1741500,"2013-11-15","JIHD"
1960,1980,1940,1940,2695000,"2013-11-18","JIHD"
1950,1950,1920,1920,1576000,"2013-11-19","JIHD"
1940,1940,1890,1920,1521000,"2013-11-20","JIHD"
1910,1920,1880,1890,1394500,"2013-11-21","JIHD"
1900,1900,1870,1880,957000,"2013-11-22","JIHD"
1880,1900,1870,1890,896500,"2013-11-25","JIHD"
1890,1890,1840,1860,1823000,"2013-11-26","JIHD"
1880,1880,1840,1870,2153000,"2013-11-27","JIHD"
1870,1870,1810,1830,1585500,"2013-11-28","JIHD"
1820,1840,1820,1830,1098500,"2013-11-29","JIHD"
1830,1870,1820,1870,1621000,"2013-12-02","JIHD"
1870,1870,1850,1870,2345000,"2013-12-03","JIHD"
1860,1870,1850,1860,1313500,"2013-12-04","JIHD"
1870,1870,1830,1860,1887000,"2013-12-05","JIHD"
1850,1860,1840,1860,914500,"2013-12-06","JIHD"
1860,1880,1860,1860,1114500,"2013-12-09","JIHD"
1850,1880,1840,1850,2852000,"2013-12-10","JIHD"
1850,1860,1630,1680,3820500,"2013-12-11","JIHD"
1680,1680,1590,1590,2167000,"2013-12-12","JIHD"
1600,1640,1580,1580,1719000,"2013-12-13","JIHD"
1550,1590,1500,1520,314000,"2013-12-16","JIHD"
1520,1550,1490,1520,12000,"2013-12-17","JIHD"
1500,1540,1400,1520,512000,"2013-12-18","JIHD"
1490,1590,1490,1520,361500,"2013-12-19","JIHD"
1500,1510,1500,1510,1000,"2013-12-20","JIHD"
1480,1480,1410,1450,6000,"2013-12-23","JIHD"
1400,1500,1400,1410,139000,"2013-12-24","JIHD"
1490,1490,1400,1400,28000,"2013-12-27","JIHD"
1330,1330,1330,1330,1000,"2013-12-30","JIHD"
1330,1330,1330,1330,6500,"2014-01-02","JIHD"
1350,1390,1330,1330,370000,"2014-01-03","JIHD"
1250,1420,1250,1420,500,"2014-01-06","JIHD"
1260,1360,1260,1360,1100,"2014-01-07","JIHD"
1300,1420,1300,1350,96400,"2014-01-08","JIHD"
1390,1460,1300,1460,204800,"2014-01-09","JIHD"
1445,1600,1445,1600,13400,"2014-01-10","JIHD"
1510,1570,1500,1540,89300,"2014-01-13","JIHD"
1510,1510,1500,1500,22900,"2014-01-15","JIHD"
1500,1500,1340,1485,120700,"2014-01-16","JIHD"
1500,1525,1500,1520,182300,"2014-01-17","JIHD"
1650,1650,1650,1650,42900,"2014-01-20","JIHD"
1650,1670,1560,1640,32600,"2014-01-21","JIHD"
1580,1650,1580,1610,16500,"2014-01-22","JIHD"
1510,1640,1510,1600,112600,"2014-01-23","JIHD"
1600,1600,1600,1600,0,"2014-01-24","JIHD"
1500,1590,1470,1500,75700,"2014-01-27","JIHD"
1640,1780,1640,1780,120100,"2014-01-28","JIHD"
1730,1740,1695,1735,500,"2014-01-29","JIHD"
1780,1780,1630,1630,3100,"2014-01-30","JIHD"
1740,1740,1710,1710,600,"2014-02-03","JIHD"
1750,1750,1680,1750,42400,"2014-02-04","JIHD"
1675,1695,1590,1590,10700,"2014-02-05","JIHD"
1580,1580,1460,1520,960800,"2014-02-06","JIHD"
1520,1525,1470,1525,96500,"2014-02-07","JIHD"
1525,1570,1495,1495,161400,"2014-02-10","JIHD"
1485,1490,1455,1460,601400,"2014-02-11","JIHD"
1450,1490,1450,1485,183400,"2014-02-12","JIHD"
1495,1495,1495,1495,600,"2014-02-13","JIHD"
1520,1520,1515,1515,11000,"2014-02-14","JIHD"
1515,1520,1510,1510,849900,"2014-02-17","JIHD"
1500,1500,1450,1500,245900,"2014-02-18","JIHD"
1460,1525,1460,1505,12400,"2014-02-19","JIHD"
1500,1505,1490,1500,226600,"2014-02-20","JIHD"
1500,1510,1500,1500,54500,"2014-02-21","JIHD"
1485,1505,1485,1505,1100,"2014-02-24","JIHD"
1510,1585,1460,1585,14700,"2014-02-25","JIHD"
1580,1620,1480,1590,9300,"2014-02-26","JIHD"
1520,1645,1520,1645,67300,"2014-02-27","JIHD"
1640,1645,1560,1630,7400,"2014-02-28","JIHD"
1630,1630,1630,1630,0,"2014-03-03","JIHD"
1620,1620,1620,1620,2500,"2014-03-04","JIHD"
1690,1690,1540,1630,20400,"2014-03-05","JIHD"
1590,1700,1590,1700,46500,"2014-03-06","JIHD"
1700,1700,1700,1700,100,"2014-03-07","JIHD"
1600,1675,1570,1675,1300,"2014-03-10","JIHD"
1675,1675,1560,1570,24800,"2014-03-11","JIHD"
1660,1660,1550,1570,293900,"2014-03-12","JIHD"
1615,1615,1605,1605,300,"2014-03-13","JIHD"
1510,1625,1510,1625,17500,"2014-03-14","JIHD"
1625,1750,1625,1750,3349500,"2014-03-17","JIHD"
1710,1740,1610,1740,1700,"2014-03-18","JIHD"
1735,1750,1680,1745,84200,"2014-03-19","JIHD"
1650,1675,1650,1675,3000,"2014-03-20","JIHD"
1735,1735,1735,1735,100,"2014-03-21","JIHD"
1780,1780,1780,1780,100,"2014-03-24","JIHD"
1780,1780,1780,1780,0,"2014-03-25","JIHD"
1780,1780,1780,1780,0,"2014-03-26","JIHD"
1780,1780,1780,1780,0,"2014-03-27","JIHD"
1770,1770,1750,1750,1500,"2014-03-28","JIHD"
1750,1750,1750,1750,30100,"2014-04-01","JIHD"
1750,1750,1750,1750,0,"2014-04-02","JIHD"
1750,1750,1750,1750,0,"2014-04-03","JIHD"
1725,1725,1720,1720,300,"2014-04-04","JIHD"
1700,1700,1640,1680,18300,"2014-04-07","JIHD"
1710,1710,1700,1700,300,"2014-04-08","JIHD"
1700,1700,1700,1700,0,"2014-04-09","JIHD"
1700,1700,1600,1615,29200,"2014-04-10","JIHD"
1650,1690,1650,1690,9700,"2014-04-11","JIHD"
1700,1700,1700,1700,10200,"2014-04-14","JIHD"
1700,1700,1700,1700,0,"2014-04-15","JIHD"
1700,1700,1700,1700,0,"2014-04-16","JIHD"
1690,1690,1690,1690,1e+06,"2014-04-17","JIHD"
1700,1700,1700,1700,100,"2014-04-21","JIHD"
1690,1690,1685,1685,1000200,"2014-04-22","JIHD"
1600,1685,1600,1685,2000500,"2014-04-23","JIHD"
1600,1660,1580,1580,11500,"2014-04-24","JIHD"
1620,1620,1590,1590,300,"2014-04-25","JIHD"
1590,1590,1590,1590,0,"2014-04-28","JIHD"
1590,1590,1590,1590,0,"2014-04-29","JIHD"
1530,1585,1530,1580,20500,"2014-04-30","JIHD"
1500,1505,1455,1460,80100,"2014-05-02","JIHD"
1465,1490,1465,1490,1900,"2014-05-05","JIHD"
1500,1585,1500,1585,2000,"2014-05-06","JIHD"
1465,1585,1465,1570,26400,"2014-05-07","JIHD"
1490,1565,1480,1560,10500,"2014-05-08","JIHD"
1465,1575,1465,1575,4200,"2014-05-09","JIHD"
1475,1590,1475,1550,6700,"2014-05-12","JIHD"
1470,1570,1470,1485,2389500,"2014-05-13","JIHD"
1475,1475,1470,1470,6200,"2014-05-14","JIHD"
1470,1570,1450,1460,47400,"2014-05-16","JIHD"
1470,1500,1410,1470,3800,"2014-05-19","JIHD"
1410,1480,1410,1410,1800,"2014-05-20","JIHD"
1595,1595,1410,1595,2700,"2014-05-21","JIHD"
1540,1590,1430,1540,12100,"2014-05-22","JIHD"
1535,1535,1440,1535,8900,"2014-05-23","JIHD"
1445,1525,1420,1445,12600,"2014-05-26","JIHD"
1410,1450,1405,1410,3430200,"2014-05-28","JIHD"
1390,1410,1385,1390,13000,"2014-05-30","JIHD"
1390,1390,1270,1390,35200,"2014-06-02","JIHD"
1400,1400,1310,1400,2200,"2014-06-03","JIHD"
1305,1365,1300,1305,531800,"2014-06-04","JIHD"
1320,1320,1240,1280,624700,"2014-06-05","JIHD"
1265,1265,1200,1265,51200,"2014-06-06","JIHD"
1230,1255,1230,1230,25300,"2014-06-09","JIHD"
1230,1260,1230,1230,55400,"2014-06-10","JIHD"
1215,1250,1215,1215,1600,"2014-06-11","JIHD"
1200,1230,1190,1200,7200,"2014-06-12","JIHD"
1230,1230,1210,1230,400,"2014-06-13","JIHD"
1180,1200,1180,1180,101400,"2014-06-16","JIHD"
1190,1195,1170,1190,12700,"2014-06-17","JIHD"
1190,1190,1190,1190,0,"2014-06-18","JIHD"
1185,1195,1165,1185,700,"2014-06-19","JIHD"
1200,1200,1150,1200,22100,"2014-06-20","JIHD"
1200,1200,1110,1200,2200,"2014-06-23","JIHD"
1195,1195,1125,1195,2400,"2014-06-24","JIHD"
1195,1200,1160,1195,600,"2014-06-25","JIHD"
1100,1400,1095,1100,4133200,"2014-06-26","JIHD"
1115,1150,1115,1115,275300,"2014-06-27","JIHD"
1145,1145,1105,1145,106100,"2014-06-30","JIHD"
1140,1140,1105,1140,25900,"2014-07-01","JIHD"
1135,1135,1105,1135,800,"2014-07-02","JIHD"
1150,1150,1100,1150,236400,"2014-07-03","JIHD"
1105,1160,1105,1105,628200,"2014-07-04","JIHD"
1110,1110,1100,1110,121300,"2014-07-07","JIHD"
1085,1125,1085,1085,1261300,"2014-07-08","JIHD"
1085,1085,1085,1085,0,"2014-07-09","JIHD"
1080,1100,1060,1080,362400,"2014-07-10","JIHD"
1060,1070,1060,1060,140000,"2014-07-11","JIHD"
1095,1095,1055,1095,22600,"2014-07-14","JIHD"
1085,1090,1060,1085,12600,"2014-07-15","JIHD"
1120,1130,1080,1120,483100,"2014-07-16","JIHD"
1155,1170,1100,1155,208800,"2014-07-17","JIHD"
1200,1235,1120,1200,102900,"2014-07-18","JIHD"
1270,1300,1200,1270,15900,"2014-07-21","JIHD"
1270,1275,1160,1270,15800,"2014-07-22","JIHD"
1260,1270,1250,1260,17500,"2014-07-23","JIHD"
1260,1260,1175,1260,1100,"2014-07-24","JIHD"
1260,1260,1260,1260,0,"2014-07-25","JIHD"
1255,1260,1160,1255,5500,"2014-08-04","JIHD"
1275,1275,1160,1275,44500,"2014-08-05","JIHD"
1260,1260,1160,1260,5700,"2014-08-06","JIHD"
1260,1260,1260,1260,0,"2014-08-07","JIHD"
1260,1260,1260,1260,0,"2014-08-08","JIHD"
1240,1240,1150,1240,12000,"2014-08-11","JIHD"
1245,1245,1150,1245,14100,"2014-08-12","JIHD"
1250,1250,1190,1250,50000,"2014-08-13","JIHD"
1240,1240,1185,1240,10000,"2014-08-14","JIHD"
1190,1240,1190,1190,72900,"2014-08-15","JIHD"
1230,1230,1230,1230,100,"2014-08-18","JIHD"
1230,1230,1230,1230,0,"2014-08-19","JIHD"
1250,1250,1250,1250,800,"2014-08-20","JIHD"
1245,1245,1200,1245,20400,"2014-08-21","JIHD"
1245,1245,1200,1245,11300,"2014-08-22","JIHD"
1245,1245,1245,1245,0,"2014-08-25","JIHD"
1245,1245,1245,1245,0,"2014-08-26","JIHD"
1245,1245,1245,1245,0,"2014-08-27","JIHD"
1275,1295,1180,1275,94500,"2014-08-28","JIHD"
1250,1270,1180,1250,50100,"2014-08-29","JIHD"
1210,1210,1180,1210,19700,"2014-09-01","JIHD"
1210,1210,1210,1210,0,"2014-09-02","JIHD"
1240,1255,1165,1240,2700,"2014-09-03","JIHD"
1240,1240,1240,1240,0,"2014-09-04","JIHD"
1210,1210,1200,1210,20500,"2014-09-05","JIHD"
1270,1300,1210,1270,3400,"2014-09-08","JIHD"
1200,1205,1200,1200,499500,"2014-09-09","JIHD"
1175,1180,1175,1175,44500,"2014-09-10","JIHD"
1175,1175,1175,1175,50100,"2014-09-11","JIHD"
1265,1265,1175,1265,55100,"2014-09-12","JIHD"
1200,1200,1175,1200,14600,"2014-09-15","JIHD"
1260,1260,1200,1260,46100,"2014-09-16","JIHD"
1260,1280,1150,1260,55600,"2014-09-17","JIHD"
1260,1260,1260,1260,30800,"2014-09-18","JIHD"
1260,1260,1200,1260,44300,"2014-09-19","JIHD"
1280,1280,1250,1280,45200,"2014-09-22","JIHD"
1185,1300,1185,1185,51700,"2014-09-23","JIHD"
1285,1300,1180,1285,52400,"2014-09-24","JIHD"
1295,1295,1180,1295,800,"2014-09-25","JIHD"
1300,1300,1200,1300,46200,"2014-09-26","JIHD"
1380,1380,1220,1380,43200,"2014-09-29","JIHD"
1325,1325,1325,1325,42100,"2014-09-30","JIHD"
1330,1330,1325,1330,40000,"2014-10-01","JIHD"
1340,1340,1330,1340,42000,"2014-10-02","JIHD"
1300,1300,1300,1300,43100,"2014-10-03","JIHD"
1320,1320,1310,1320,200,"2014-10-06","JIHD"
1330,1330,1290,1330,43100,"2014-10-07","JIHD"
1260,1330,1230,1260,52500,"2014-10-08","JIHD"
1320,1320,1250,1320,44100,"2014-10-09","JIHD"
1330,1395,1330,1330,45200,"2014-10-10","JIHD"
1310,1310,1200,1310,46300,"2014-10-13","JIHD"
1200,1310,1185,1200,53200,"2014-10-14","JIHD"
1200,1220,1200,1200,81900,"2014-10-15","JIHD"
1210,1380,1210,1210,49300,"2014-10-16","JIHD"
1285,1345,1215,1285,154800,"2014-10-17","JIHD"
1350,1350,1350,1350,100,"2014-10-20","JIHD"
1350,1350,1350,1350,0,"2014-10-21","JIHD"
1350,1350,1350,1350,0,"2014-10-22","JIHD"
1300,1345,1300,1300,2100,"2014-10-23","JIHD"
1300,1300,1300,1300,0,"2014-10-24","JIHD"
1290,1290,1190,1290,1500,"2014-10-27","JIHD"
1335,1335,1190,1335,2000,"2014-10-28","JIHD"
1290,1290,1210,1290,1100,"2014-10-29","JIHD"
1295,1295,1205,1295,2200,"2014-10-30","JIHD"
1295,1295,1295,1295,0,"2014-10-31","JIHD"
1295,1295,1295,1295,900,"2014-11-03","JIHD"
1295,1295,1295,1295,0,"2014-11-04","JIHD"
1200,1210,1185,1200,11100,"2014-11-05","JIHD"
1205,1205,1205,1205,500,"2014-11-06","JIHD"
1150,1150,1150,1150,4600,"2014-11-07","JIHD"
1100,1150,1100,1100,4500,"2014-11-10","JIHD"
1100,1100,1100,1100,1000,"2014-11-11","JIHD"
1100,1100,1100,1100,100,"2014-11-12","JIHD"
1295,1295,1295,1295,100,"2014-11-13","JIHD"
1295,1295,1295,1295,0,"2014-11-14","JIHD"
1295,1200,1200,1200,300,"2014-11-17","JIHD"
1295,1295,1295,1295,100,"2014-11-18","JIHD"
1275,1275,1275,1275,900,"2014-11-19","JIHD"
1275,1275,1170,1275,4600,"2014-11-20","JIHD"
1225,1225,1175,1225,700,"2014-11-21","JIHD"
1225,1225,1225,1225,0,"2014-11-24","JIHD"
1225,1225,1225,1225,0,"2014-11-25","JIHD"
1225,1225,1225,1225,0,"2014-11-26","JIHD"
1210,1210,1070,1210,16300,"2014-11-27","JIHD"
1120,1155,1000,1120,33000,"2014-11-28","JIHD"
1125,1125,1035,1120,11500,"2014-12-01","JIHD"
1120,1120,1120,1120,100,"2014-12-02","JIHD"
1115,1115,1100,1100,300,"2014-12-03","JIHD"
1100,1100,1100,1100,0,"2014-12-04","JIHD"
1050,1050,1035,1045,8400,"2014-12-05","JIHD"
1045,1075,1000,1075,17800,"2014-12-08","JIHD"
1075,1075,1075,1075,1200,"2014-12-09","JIHD"
1180,1180,1180,1180,500,"2014-12-10","JIHD"
1080,1270,1010,1270,11600,"2014-12-11","JIHD"
1230,1230,1120,1120,1700,"2014-12-12","JIHD"
1050,1120,1050,1120,1600,"2014-12-15","JIHD"
1050,1125,1050,1125,12200,"2014-12-16","JIHD"
1100,1100,980,980,74900,"2014-12-17","JIHD"
1050,1050,980,980,14500,"2014-12-18","JIHD"
965,995,950,995,209600,"2014-12-19","JIHD"
955,990,950,990,4000,"2014-12-22","JIHD"
950,990,950,990,200,"2014-12-23","JIHD"
980,1090,955,955,12800,"2014-12-24","JIHD"
955,1110,955,1050,30100,"2014-12-29","JIHD"
1050,1050,1050,1050,5900,"2014-12-30","JIHD"
1050,1050,1050,1050,4100,"2015-01-02","JIHD"
1040,1100,1040,1100,2400,"2015-01-05","JIHD"
1100,1100,1100,1100,5600,"2015-01-06","JIHD"
1085,1145,1085,1145,48200,"2015-01-07","JIHD"
1140,1170,1140,1170,9700,"2015-01-08","JIHD"
1140,1140,1140,1140,1900,"2015-01-09","JIHD"
1140,1140,1140,1140,2800,"2015-01-12","JIHD"
1140,1140,1140,1140,2800,"2015-01-13","JIHD"
1010,1095,1000,1000,43100,"2015-01-14","JIHD"
1000,1145,985,1000,20500,"2015-01-15","JIHD"
1000,1000,1000,1000,0,"2015-01-16","JIHD"
1000,1000,980,980,4500,"2015-01-19","JIHD"
1000,1000,975,975,74200,"2015-01-20","JIHD"
980,980,980,980,3400,"2015-01-21","JIHD"
1100,1100,1100,1100,100,"2015-01-22","JIHD"
1110,1110,1100,1100,300,"2015-01-23","JIHD"
990,1060,990,1000,53600,"2015-01-26","JIHD"
1010,1010,990,1000,54000,"2015-01-27","JIHD"
980,1000,980,1000,20200,"2015-01-28","JIHD"
965,985,950,985,17600,"2015-01-29","JIHD"
985,985,985,985,0,"2015-01-30","JIHD"
985,985,985,985,0,"2015-02-02","JIHD"
985,985,985,985,0,"2015-02-03","JIHD"
990,1010,990,1010,2000,"2015-02-04","JIHD"
1010,1010,1010,1010,0,"2015-02-05","JIHD"
1010,1010,1010,1010,0,"2015-02-06","JIHD"
1000,1000,995,995,10000,"2015-02-09","JIHD"
995,995,995,995,0,"2015-02-10","JIHD"
995,995,995,995,105000,"2015-02-11","JIHD"
995,995,995,995,0,"2015-02-12","JIHD"
995,995,995,995,0,"2015-02-13","JIHD"
955,955,955,955,1500,"2015-02-16","JIHD"
995,995,995,995,1500,"2015-02-17","JIHD"
995,995,995,995,5000,"2015-02-18","JIHD"
995,995,995,995,0,"2015-02-20","JIHD"
995,995,995,995,0,"2015-02-23","JIHD"
995,995,990,990,2100,"2015-02-24","JIHD"
995,995,995,995,100,"2015-02-25","JIHD"
995,995,995,995,0,"2015-02-26","JIHD"
995,995,995,995,0,"2015-02-27","JIHD"
970,975,970,975,6300,"2015-03-02","JIHD"
960,995,950,995,22800,"2015-03-03","JIHD"
995,995,995,995,0,"2015-03-04","JIHD"
995,995,995,995,0,"2015-03-05","JIHD"
960,960,960,960,4500,"2015-03-06","JIHD"
995,995,960,960,1800,"2015-03-09","JIHD"
960,960,960,960,100,"2015-03-10","JIHD"
960,960,960,960,0,"2015-03-11","JIHD"
960,960,960,960,0,"2015-03-12","JIHD"
960,960,960,960,0,"2015-03-13","JIHD"
935,935,920,920,16800,"2015-03-16","JIHD"
920,925,910,920,3200,"2015-03-17","JIHD"
910,910,910,910,800,"2015-03-18","JIHD"
910,910,910,910,3300,"2015-03-19","JIHD"
915,915,900,900,8800,"2015-03-20","JIHD"
900,900,900,900,2800,"2015-03-23","JIHD"
900,900,900,900,10600,"2015-03-24","JIHD"
900,900,900,900,1400,"2015-03-25","JIHD"
895,895,895,895,3700,"2015-03-26","JIHD"
890,900,890,900,5200,"2015-03-27","JIHD"
900,900,900,900,0,"2015-03-30","JIHD"
900,900,900,900,0,"2015-03-31","JIHD"
900,900,900,900,0,"2015-04-01","JIHD"
900,900,880,880,1200,"2015-04-02","JIHD"
900,900,900,900,100,"2015-04-06","JIHD"
900,900,900,900,200,"2015-04-07","JIHD"
900,900,885,885,14400,"2015-04-08","JIHD"
925,960,925,960,200,"2015-04-09","JIHD"
950,950,950,950,200,"2015-04-10","JIHD"
950,950,950,950,0,"2015-04-13","JIHD"
895,965,890,890,12700,"2015-04-14","JIHD"
990,1000,875,1000,15000,"2015-04-15","JIHD"
1000,1000,1000,1000,0,"2015-04-16","JIHD"
1020,1020,940,940,6400,"2015-04-17","JIHD"
880,1010,880,935,25100,"2015-04-20","JIHD"
930,930,925,925,5900,"2015-04-21","JIHD"
880,880,880,880,5600,"2015-04-22","JIHD"
925,925,880,880,14600,"2015-04-23","JIHD"
950,950,950,950,100,"2015-04-24","JIHD"
895,895,880,880,26200,"2015-04-27","JIHD"
880,880,880,880,0,"2015-04-28","JIHD"
870,870,870,870,1000,"2015-04-29","JIHD"
870,885,870,870,12200,"2015-04-30","JIHD"
870,875,660,700,351300,"2015-05-04","JIHD"
800,875,800,875,200,"2015-05-05","JIHD"
880,880,880,880,100,"2015-05-06","JIHD"
750,865,750,850,8900,"2015-05-07","JIHD"
920,920,890,890,3200,"2015-05-08","JIHD"
890,890,890,890,0,"2015-05-11","JIHD"
890,890,890,890,0,"2015-05-12","JIHD"
675,675,675,675,100,"2015-05-13","JIHD"
660,670,645,670,13400,"2015-05-15","JIHD"
650,835,645,830,28600,"2015-05-18","JIHD"
665,925,665,830,9700,"2015-05-19","JIHD"
900,925,790,845,49000,"2015-05-20","JIHD"
845,845,845,845,1000,"2015-05-21","JIHD"
750,850,750,825,3000,"2015-05-22","JIHD"
820,850,765,825,38500,"2015-05-25","JIHD"
925,925,825,850,73200,"2015-05-26","JIHD"
875,950,825,850,84900,"2015-05-27","JIHD"
875,895,800,810,9400,"2015-05-28","JIHD"
815,830,815,830,400,"2015-05-29","JIHD"
895,895,805,835,2000,"2015-06-01","JIHD"
840,900,835,885,91000,"2015-06-03","JIHD"
920,920,835,900,78600,"2015-06-04","JIHD"
900,900,900,900,600,"2015-06-05","JIHD"
850,850,825,825,17900,"2015-06-08","JIHD"
825,825,820,820,8600,"2015-06-09","JIHD"
820,820,800,810,2500,"2015-06-10","JIHD"
800,800,800,800,100,"2015-06-11","JIHD"
800,810,800,810,51600,"2015-06-12","JIHD"
800,850,790,850,168100,"2015-06-15","JIHD"
805,835,805,825,301100,"2015-06-16","JIHD"
740,810,740,810,2100,"2015-06-17","JIHD"
810,810,810,810,0,"2015-06-18","JIHD"
920,920,850,850,500,"2015-06-19","JIHD"
850,850,850,850,0,"2015-06-22","JIHD"
850,850,850,850,0,"2015-06-23","JIHD"
850,850,850,850,0,"2015-06-24","JIHD"
850,850,850,850,0,"2015-06-25","JIHD"
900,900,900,900,72200,"2015-06-26","JIHD"
800,810,800,810,200,"2015-06-29","JIHD"
810,810,790,790,8800,"2015-06-30","JIHD"
790,790,790,790,0,"2015-07-01","JIHD"
745,745,745,745,200,"2015-07-02","JIHD"
800,800,800,800,24000,"2015-07-03","JIHD"
755,755,755,755,900,"2015-07-06","JIHD"
800,800,705,800,92600,"2015-07-07","JIHD"
825,825,800,800,7600,"2015-07-08","JIHD"
800,800,730,730,2000,"2015-07-09","JIHD"
810,810,810,810,100,"2015-07-10","JIHD"
800,800,800,800,15000,"2015-07-13","JIHD"
750,750,750,750,300,"2015-07-14","JIHD"
750,750,750,750,0,"2015-07-15","JIHD"
760,765,760,760,10800,"2015-07-22","JIHD"
770,775,770,770,12500,"2015-07-23","JIHD"
755,790,755,755,73200,"2015-07-24","JIHD"
790,850,790,850,153100,"2015-07-27","JIHD"
780,790,780,780,84200,"2015-07-28","JIHD"
780,780,780,780,92900,"2015-07-29","JIHD"
780,780,750,750,5500,"2015-07-30","JIHD"
740,750,740,750,15700,"2015-07-31","JIHD"
780,780,750,780,24900,"2015-08-03","JIHD"
720,740,720,740,200,"2015-08-04","JIHD"
765,775,755,755,400,"2015-08-05","JIHD"
760,795,760,760,20400,"2015-08-06","JIHD"
760,760,760,760,0,"2015-08-07","JIHD"
800,800,730,740,38700,"2015-08-10","JIHD"
800,800,730,730,75500,"2015-08-11","JIHD"
705,705,650,670,39600,"2015-08-12","JIHD"
655,660,640,640,19700,"2015-08-13","JIHD"
685,745,615,675,20300,"2015-08-14","JIHD"
635,645,635,645,13600,"2015-08-18","JIHD"
725,745,620,645,155700,"2015-08-19","JIHD"
655,655,620,620,58400,"2015-08-20","JIHD"
620,625,615,625,12000,"2015-08-21","JIHD"
605,605,595,595,13700,"2015-08-24","JIHD"
600,600,600,600,100,"2015-08-25","JIHD"
610,610,580,610,1200,"2015-08-26","JIHD"
630,630,630,630,100,"2015-08-27","JIHD"
630,630,630,630,0,"2015-08-28","JIHD"
585,585,585,585,500,"2015-08-31","JIHD"
585,585,585,585,0,"2015-09-01","JIHD"
585,585,585,585,0,"2015-09-02","JIHD"
585,585,585,585,600,"2015-09-03","JIHD"
630,630,600,600,4000,"2015-09-04","JIHD"
600,600,600,600,0,"2015-09-07","JIHD"
610,610,610,610,3600,"2015-09-08","JIHD"
610,610,610,610,0,"2015-09-09","JIHD"
585,640,580,640,3400,"2015-09-10","JIHD"
600,630,600,630,1600,"2015-09-11","JIHD"
615,620,615,620,2600,"2015-09-14","JIHD"
620,620,620,620,0,"2015-09-15","JIHD"
620,620,620,620,0,"2015-09-16","JIHD"
620,620,620,620,0,"2015-09-17","JIHD"
640,650,620,620,67300,"2015-09-18","JIHD"
590,630,590,630,4100,"2015-09-21","JIHD"
630,630,630,630,0,"2015-09-22","JIHD"
630,630,630,630,0,"2015-09-23","JIHD"
640,640,640,640,100,"2015-09-25","JIHD"
640,640,640,640,0,"2015-09-28","JIHD"
585,585,585,585,500,"2015-09-29","JIHD"
650,685,540,555,47300,"2015-09-30","JIHD"
580,590,580,590,900,"2015-10-01","JIHD"
590,590,570,570,1400,"2015-10-02","JIHD"
570,570,570,570,0,"2015-10-05","JIHD"
570,640,570,575,20300,"2015-10-06","JIHD"
600,620,580,600,2800,"2015-10-07","JIHD"
600,600,600,600,0,"2015-10-08","JIHD"
600,600,575,575,21900,"2015-10-09","JIHD"
600,600,600,600,100,"2015-10-12","JIHD"
600,605,600,600,100300,"2015-10-13","JIHD"
600,600,600,600,0,"2015-10-15","JIHD"
600,600,600,600,0,"2015-10-16","JIHD"
600,610,590,600,2900,"2015-10-19","JIHD"
600,645,600,600,1500,"2015-10-20","JIHD"
600,600,600,600,50000,"2015-10-21","JIHD"
600,600,600,600,100,"2015-10-22","JIHD"
600,600,600,600,100,"2015-10-23","JIHD"
630,670,600,670,3800,"2015-10-26","JIHD"
605,660,605,615,5800,"2015-10-27","JIHD"
605,650,600,600,94900,"2015-10-28","JIHD"
600,600,600,600,2000,"2015-10-29","JIHD"
600,600,600,600,2000,"2015-10-30","JIHD"
610,610,610,610,75500,"2015-11-02","JIHD"
645,645,580,610,300,"2015-11-03","JIHD"
610,610,610,610,0,"2015-11-04","JIHD"
610,610,610,610,0,"2015-11-05","JIHD"
610,610,610,610,0,"2015-11-06","JIHD"
650,650,640,640,300,"2015-11-09","JIHD"
640,640,640,640,0,"2015-11-10","JIHD"
640,640,640,640,0,"2015-11-11","JIHD"
580,625,580,590,300,"2015-11-12","JIHD"
560,595,550,595,6700,"2015-11-13","JIHD"
580,610,580,610,300,"2015-11-16","JIHD"
610,610,610,610,0,"2015-11-17","JIHD"
600,600,600,600,3000,"2015-11-18","JIHD"
590,590,590,590,100,"2015-11-19","JIHD"
590,590,590,590,0,"2015-11-20","JIHD"
595,595,595,595,100,"2015-11-23","JIHD"
595,595,590,590,5400,"2015-11-24","JIHD"
590,590,590,590,5400,"2015-11-25","JIHD"
590,590,590,590,700,"2015-11-26","JIHD"
590,590,590,590,0,"2015-11-27","JIHD"
590,590,590,590,4300,"2015-11-30","JIHD"
600,600,600,600,100,"2015-12-01","JIHD"
600,600,600,600,8800,"2015-12-02","JIHD"
590,590,585,585,5000,"2015-12-03","JIHD"
585,585,585,585,0,"2015-12-04","JIHD"
585,585,560,560,141500,"2015-12-07","JIHD"
595,595,550,550,3400,"2015-12-08","JIHD"
550,550,550,550,0,"2015-12-09","JIHD"
600,600,555,555,3400,"2015-12-10","JIHD"
550,555,540,540,6200,"2015-12-11","JIHD"
540,540,540,540,0,"2015-12-14","JIHD"
540,540,540,540,41400,"2015-12-15","JIHD"
540,540,540,540,0,"2015-12-16","JIHD"
525,525,510,525,7000,"2015-12-17","JIHD"
525,525,525,525,0,"2015-12-18","JIHD"
525,525,525,525,0,"2015-12-21","JIHD"
525,525,525,525,0,"2015-12-22","JIHD"
505,560,505,560,7100,"2015-12-23","JIHD"
570,585,570,585,18900,"2015-12-28","JIHD"
585,585,585,585,0,"2015-12-29","JIHD"
585,585,585,585,0,"2015-12-30","JIHD"
550,550,550,550,200,"2016-01-04","JIHD"
550,550,550,550,0,"2016-01-05","JIHD"
550,550,550,550,0,"2016-01-06","JIHD"
550,550,550,550,0,"2016-01-07","JIHD"
590,590,590,590,100,"2016-01-08","JIHD"
590,590,590,590,0,"2016-01-11","JIHD"
540,540,540,540,100,"2016-01-12","JIHD"
540,540,540,540,0,"2016-01-13","JIHD"
550,550,550,550,1700,"2016-01-14","JIHD"
595,600,585,585,9200,"2016-01-15","JIHD"
585,585,585,585,0,"2016-01-18","JIHD"
585,585,585,585,0,"2016-01-19","JIHD"
585,585,585,585,0,"2016-01-20","JIHD"
585,585,585,585,0,"2016-01-21","JIHD"
580,585,570,570,3400,"2016-01-22","JIHD"
570,570,570,570,0,"2016-01-25","JIHD"
595,595,585,585,2300,"2016-01-26","JIHD"
585,585,585,585,0,"2016-01-27","JIHD"
530,595,530,540,400,"2016-01-28","JIHD"
595,595,540,595,300,"2016-01-29","JIHD"
590,590,590,590,1300,"2016-02-01","JIHD"
595,595,595,595,3700,"2016-02-02","JIHD"
595,595,595,595,0,"2016-02-03","JIHD"
595,595,595,595,0,"2016-02-04","JIHD"
595,595,540,540,2100,"2016-02-05","JIHD"
595,595,585,595,2000,"2016-02-09","JIHD"
595,595,595,595,0,"2016-02-10","JIHD"
595,595,595,595,0,"2016-02-11","JIHD"
550,550,550,550,5000,"2016-02-12","JIHD"
590,590,555,555,300,"2016-02-15","JIHD"
555,555,555,555,0,"2016-02-16","JIHD"
550,550,550,550,400,"2016-02-17","JIHD"
595,595,595,595,100,"2016-02-18","JIHD"
595,595,595,595,0,"2016-02-19","JIHD"
595,595,595,595,0,"2016-02-22","JIHD"
590,590,590,590,1500,"2016-02-23","JIHD"
590,595,590,590,5500,"2016-02-24","JIHD"
575,575,560,560,788300,"2016-02-25","JIHD"
590,590,535,535,1499000,"2016-02-26","JIHD"
550,580,550,580,910400,"2016-02-29","JIHD"
580,580,580,580,300,"2016-03-01","JIHD"
580,580,580,580,0,"2016-03-02","JIHD"
570,580,570,580,6000,"2016-03-03","JIHD"
580,580,580,580,0,"2016-03-04","JIHD"
580,580,580,580,0,"2016-03-07","JIHD"
585,585,555,575,59200,"2016-03-08","JIHD"
585,585,580,580,2600,"2016-03-10","JIHD"
580,580,580,580,0,"2016-03-11","JIHD"
580,580,580,580,0,"2016-03-14","JIHD"
585,585,585,585,2000,"2016-03-15","JIHD"
580,585,575,575,24400,"2016-03-16","JIHD"
590,590,590,590,2000,"2016-03-17","JIHD"
590,595,585,585,46400,"2016-03-18","JIHD"
590,595,590,595,5400,"2016-03-21","JIHD"
595,595,590,590,9100,"2016-03-22","JIHD"
590,590,590,590,2000,"2016-03-23","JIHD"
595,595,595,595,80200,"2016-03-24","JIHD"
595,595,595,595,0,"2016-03-28","JIHD"
595,595,595,595,100,"2016-03-29","JIHD"
595,620,595,620,53100,"2016-03-30","JIHD"
610,610,610,610,100,"2016-03-31","JIHD"
610,610,610,610,0,"2016-04-01","JIHD"
610,610,610,610,0,"2016-04-04","JIHD"
615,615,615,615,100,"2016-04-05","JIHD"
605,605,605,605,4000,"2016-04-06","JIHD"
555,605,555,605,5100,"2016-04-07","JIHD"
605,605,560,560,200,"2016-04-08","JIHD"
560,560,560,560,0,"2016-04-11","JIHD"
595,595,595,595,200,"2016-04-12","JIHD"
595,595,595,595,0,"2016-04-13","JIHD"
595,595,595,595,0,"2016-04-14","JIHD"
595,595,595,595,0,"2016-04-15","JIHD"
595,595,595,595,0,"2016-04-18","JIHD"
595,595,595,595,0,"2016-04-19","JIHD"
580,580,540,580,80000,"2016-04-20","JIHD"
595,595,595,595,0,"2016-04-21","JIHD"
580,600,530,570,300,"2016-04-22","JIHD"
595,595,580,580,1200,"2016-04-25","JIHD"
580,580,580,580,0,"2016-04-26","JIHD"
580,600,570,600,200,"2016-04-27","JIHD"
600,600,600,600,0,"2016-04-28","JIHD"
550,550,550,550,15000,"2016-04-29","JIHD"
600,600,600,600,100,"2016-05-02","JIHD"
600,600,600,600,0,"2016-05-03","JIHD"
600,600,600,600,0,"2016-05-04","JIHD"
600,600,600,600,0,"2016-05-09","JIHD"
600,600,600,600,0,"2016-05-10","JIHD"
595,595,545,595,300,"2016-05-11","JIHD"
595,595,595,595,0,"2016-05-12","JIHD"
595,595,595,595,0,"2016-05-13","JIHD"
595,595,595,595,0,"2016-05-16","JIHD"
540,560,540,560,23100,"2016-05-17","JIHD"
580,580,580,580,100,"2016-05-18","JIHD"
530,580,530,535,3,"2016-05-19","JIHD"
570,570,515,515,3,"2016-05-20","JIHD"
550,555,550,555,2,"2016-05-23","JIHD"
575,575,520,535,5900,"2016-05-24","JIHD"
535,535,535,535,900,"2016-05-25","JIHD"
535,560,525,560,500,"2016-05-26","JIHD"
520,520,520,520,30200,"2016-05-27","JIHD"
540,540,540,540,700,"2016-05-30","JIHD"
535,535,530,535,8200,"2016-05-31","JIHD"
550,550,545,545,300,"2016-06-01","JIHD"
610,610,545,545,2900,"2016-06-02","JIHD"
545,570,520,570,300,"2016-06-03","JIHD"
570,570,570,570,0,"2016-06-06","JIHD"
570,570,525,535,54600,"2016-06-07","JIHD"
535,535,530,530,200,"2016-06-08","JIHD"
510,535,500,525,158600,"2016-06-09","JIHD"
525,525,525,525,117300,"2016-06-10","JIHD"
525,525,525,525,1300,"2016-06-13","JIHD"
525,525,525,525,7500,"2016-06-14","JIHD"
525,525,525,525,2000,"2016-06-15","JIHD"
525,525,525,525,0,"2016-06-16","JIHD"
525,525,525,525,0,"2016-06-17","JIHD"
525,525,525,525,1100,"2016-06-20","JIHD"
525,525,520,525,21000,"2016-06-21","JIHD"
530,530,525,525,7700,"2016-06-22","JIHD"
525,525,525,525,5100,"2016-06-23","JIHD"
525,525,525,525,2000,"2016-06-24","JIHD"
530,570,530,570,700,"2016-06-27","JIHD"
570,570,570,570,0,"2016-06-28","JIHD"
570,570,570,570,0,"2016-06-29","JIHD"
570,570,570,570,0,"2016-06-30","JIHD"
570,570,570,570,0,"2016-07-01","JIHD"
520,570,520,570,300,"2016-07-11","JIHD"
570,570,570,570,0,"2016-07-12","JIHD"
565,565,535,565,200,"2016-07-13","JIHD"
560,560,560,560,1000,"2016-07-14","JIHD"
560,565,525,565,6000,"2016-07-15","JIHD"
545,560,545,555,19400,"2016-07-18","JIHD"
560,560,560,560,2100,"2016-07-19","JIHD"
565,565,545,560,1200,"2016-07-20","JIHD"
560,560,560,560,2300,"2016-07-21","JIHD"
565,565,565,565,100,"2016-07-22","JIHD"
565,565,565,565,0,"2016-07-25","JIHD"
565,565,565,565,100,"2016-07-26","JIHD"
565,580,550,580,50400,"2016-07-27","JIHD"
580,580,580,580,0,"2016-07-28","JIHD"
575,575,575,575,20000,"2016-07-29","JIHD"
575,575,520,520,84300,"2016-08-01","JIHD"
560,560,535,535,38600,"2016-08-02","JIHD"
565,565,565,565,100,"2016-08-03","JIHD"
535,565,535,565,100,"2016-08-04","JIHD"
530,550,510,550,20500,"2016-08-05","JIHD"
565,565,565,565,4000,"2016-08-08","JIHD"
565,570,560,560,116400,"2016-08-09","JIHD"
565,600,560,560,74800,"2016-08-10","JIHD"
565,635,565,595,67100,"2016-08-11","JIHD"
595,595,580,590,35200,"2016-08-12","JIHD"
590,590,590,590,0,"2016-08-15","JIHD"
590,590,590,590,0,"2016-08-16","JIHD"
595,620,580,580,35200,"2016-08-18","JIHD"
580,590,560,560,82600,"2016-08-19","JIHD"
560,560,550,560,26600,"2016-08-22","JIHD"
560,560,535,550,66300,"2016-08-23","JIHD"
550,565,550,550,439100,"2016-08-24","JIHD"
550,550,550,550,80000,"2016-08-25","JIHD"
530,550,530,550,47100,"2016-08-26","JIHD"
535,550,535,550,10100,"2016-08-29","JIHD"
545,545,535,535,23000,"2016-08-30","JIHD"
540,540,540,540,7100,"2016-08-31","JIHD"
540,550,540,550,100,"2016-09-01","JIHD"
550,550,550,550,100,"2016-09-02","JIHD"
550,550,550,550,0,"2016-09-05","JIHD"
545,545,545,545,2000,"2016-09-06","JIHD"
535,540,535,540,5600,"2016-09-07","JIHD"
530,545,530,545,200,"2016-09-08","JIHD"
545,545,545,545,0,"2016-09-09","JIHD"
545,545,545,545,0,"2016-09-13","JIHD"
545,545,545,545,0,"2016-09-14","JIHD"
535,535,535,535,1500,"2016-09-15","JIHD"
535,545,535,545,100,"2016-09-16","JIHD"
515,535,510,535,3600,"2016-09-19","JIHD"
510,580,496,496,135000,"2016-09-20","JIHD"
496,496,492,492,113100,"2016-09-21","JIHD"
492,500,492,500,6200,"2016-09-22","JIHD"
500,515,500,500,70200,"2016-09-23","JIHD"
496,496,496,496,2500,"2016-09-26","JIHD"
496,500,496,500,100,"2016-09-27","JIHD"
500,500,496,500,26100,"2016-09-28","JIHD"
500,500,500,500,16100,"2016-09-29","JIHD"
500,500,498,498,55000,"2016-09-30","JIHD"
500,500,496,500,1200,"2016-10-03","JIHD"
500,500,498,498,11600,"2016-10-04","JIHD"
496,496,496,496,2000,"2016-10-05","JIHD"
496,500,496,500,400,"2016-10-06","JIHD"
498,498,498,498,500,"2016-10-07","JIHD"
498,498,496,496,10100,"2016-10-10","JIHD"
496,500,488,488,82500,"2016-10-11","JIHD"
496,496,496,496,200,"2016-10-12","JIHD"
496,496,496,496,400,"2016-10-13","JIHD"
496,496,496,496,1100,"2016-10-14","JIHD"
496,496,496,496,2000,"2016-10-17","JIHD"
500,500,500,500,100,"2016-10-18","JIHD"
500,500,500,500,0,"2016-10-19","JIHD"
500,500,500,500,0,"2016-10-20","JIHD"
500,500,500,500,0,"2016-10-21","JIHD"
500,500,500,500,4000,"2016-10-24","JIHD"
500,500,500,500,0,"2016-10-25","JIHD"
500,500,500,500,0,"2016-10-26","JIHD"
500,500,500,500,0,"2016-10-27","JIHD"
480,480,480,480,4300,"2016-10-28","JIHD"
494,500,494,494,17000,"2016-10-31","JIHD"
494,494,494,494,10000,"2016-11-01","JIHD"
492,492,492,492,500,"2016-11-02","JIHD"
492,492,492,492,7000,"2016-11-03","JIHD"
492,492,492,492,1000,"2016-11-04","JIHD"
492,500,482,482,3200,"2016-11-07","JIHD"
494,494,494,494,1600,"2016-11-08","JIHD"
482,494,482,494,10600,"2016-11-09","JIHD"
494,494,494,494,0,"2016-11-10","JIHD"
482,494,482,494,1600,"2016-11-11","JIHD"
490,492,490,492,2000,"2016-11-14","JIHD"
492,492,492,492,0,"2016-11-15","JIHD"
492,500,492,500,10000,"2016-11-16","JIHD"
520,520,482,484,24700,"2016-11-17","JIHD"
484,484,484,484,1000,"2016-11-18","JIHD"
484,484,484,484,0,"2016-11-21","JIHD"
494,494,494,494,100,"2016-11-22","JIHD"
494,494,494,494,0,"2016-11-23","JIHD"
484,484,484,484,20000,"2016-11-24","JIHD"
494,494,490,494,900,"2016-11-25","JIHD"
494,494,494,494,100,"2016-11-28","JIHD"
494,494,494,494,8700,"2016-11-29","JIHD"
494,494,494,494,0,"2016-11-30","JIHD"
494,494,494,494,4700,"2016-12-01","JIHD"
494,494,494,494,1000,"2016-12-02","JIHD"
494,494,494,494,0,"2016-12-05","JIHD"
494,494,494,494,2200,"2016-12-06","JIHD"
494,494,494,494,100,"2016-12-07","JIHD"
494,494,494,494,4600,"2016-12-08","JIHD"
494,494,494,494,0,"2016-12-09","JIHD"
494,494,494,494,2000,"2016-12-13","JIHD"
482,494,482,494,700,"2016-12-14","JIHD"
494,494,494,494,0,"2016-12-15","JIHD"
494,500,470,472,144400,"2016-12-16","JIHD"
482,482,482,482,100,"2016-12-19","JIHD"
482,492,482,492,20100,"2016-12-20","JIHD"
492,492,492,492,0,"2016-12-21","JIHD"
505,505,492,492,200,"2016-12-22","JIHD"
492,492,492,492,0,"2016-12-23","JIHD"
492,492,492,492,99800,"2016-12-27","JIHD"
492,492,492,492,0,"2016-12-28","JIHD"
492,492,492,492,0,"2016-12-29","JIHD"
492,492,492,492,400,"2016-12-30","JIHD"
492,492,492,492,0,"2017-01-02","JIHD"
492,492,492,492,0,"2017-01-03","JIHD"
492,492,492,492,0,"2017-01-04","JIHD"
492,492,492,492,0,"2017-01-05","JIHD"
492,492,492,492,0,"2017-01-06","JIHD"
492,492,492,492,0,"2017-01-09","JIHD"
492,492,492,492,0,"2017-01-10","JIHD"
492,492,492,492,0,"2017-01-11","JIHD"
492,492,492,492,0,"2017-01-12","JIHD"
492,494,470,470,5300,"2017-01-13","JIHD"
470,488,470,488,2000,"2017-01-16","JIHD"
488,492,488,490,23100,"2017-01-17","JIHD"
490,492,490,492,100,"2017-01-18","JIHD"
492,492,492,492,0,"2017-01-19","JIHD"
492,492,492,492,0,"2017-01-20","JIHD"
492,492,480,480,100,"2017-01-23","JIHD"
490,490,490,490,100,"2017-01-24","JIHD"
492,492,490,492,4100,"2017-01-25","JIHD"
492,492,492,492,6500,"2017-01-26","JIHD"
492,492,492,492,17000,"2017-01-27","JIHD"
492,492,492,492,100,"2017-01-30","JIHD"
492,492,492,492,5000,"2017-01-31","JIHD"
492,492,492,492,15000,"2017-02-01","JIHD"
482,482,482,482,100,"2017-02-02","JIHD"
482,492,482,492,4500,"2017-02-03","JIHD"
492,492,492,492,39900,"2017-02-06","JIHD"
470,490,470,474,300,"2017-02-07","JIHD"
484,484,484,484,100,"2017-02-08","JIHD"
484,492,484,492,37000,"2017-02-09","JIHD"
492,492,492,492,16000,"2017-02-10","JIHD"
492,492,492,492,2012900,"2017-02-13","JIHD"
492,492,492,492,11000,"2017-02-14","JIHD"
492,492,492,492,0,"2017-02-15","JIHD"
492,492,452,492,349100,"2017-02-16","JIHD"
492,492,492,492,200,"2017-02-17","JIHD"
492,492,492,492,0,"2017-02-20","JIHD"
492,492,492,492,1000,"2017-02-21","JIHD"
492,492,492,492,100,"2017-02-22","JIHD"
492,492,492,492,10100,"2017-02-23","JIHD"
492,492,492,492,0,"2017-02-24","JIHD"
492,492,492,492,0,"2017-02-27","JIHD"
492,492,492,492,0,"2017-02-28","JIHD"
492,492,492,492,0,"2017-03-01","JIHD"
492,492,492,492,300,"2017-03-02","JIHD"
492,492,492,492,100,"2017-03-03","JIHD"
492,492,492,492,0,"2017-03-06","JIHD"
492,492,492,492,0,"2017-03-07","JIHD"
492,492,492,492,0,"2017-03-08","JIHD"
490,490,490,490,108800,"2017-03-09","JIHD"
490,490,490,490,0,"2017-03-10","JIHD"
490,490,490,490,0,"2017-03-13","JIHD"
490,490,480,480,10900,"2017-03-14","JIHD"
490,490,490,490,5300,"2017-03-15","JIHD"
490,490,490,490,0,"2017-03-16","JIHD"
490,490,490,490,0,"2017-03-17","JIHD"
490,496,490,496,100,"2017-03-20","JIHD"
496,496,496,496,0,"2017-03-21","JIHD"
496,496,496,496,100,"2017-03-22","JIHD"
490,496,490,496,900,"2017-03-23","JIHD"
498,498,498,498,100,"2017-03-24","JIHD"
498,498,498,498,0,"2017-03-27","JIHD"
498,498,498,498,0,"2017-03-29","JIHD"
500,500,500,500,100,"2017-03-30","JIHD"
500,500,500,500,0,"2017-03-31","JIHD"
460,460,460,460,100,"2017-04-03","JIHD"
460,500,460,480,111300,"2017-04-04","JIHD"
480,480,480,480,0,"2017-04-05","JIHD"
464,470,464,470,7100,"2017-04-06","JIHD"
470,474,450,474,15000,"2017-04-07","JIHD"
474,474,474,474,0,"2017-04-10","JIHD"
474,480,474,480,21500,"2017-04-11","JIHD"
490,490,490,490,60000,"2017-04-12","JIHD"
470,470,470,470,17700,"2017-04-13","JIHD"
470,490,470,470,40200,"2017-04-17","JIHD"
470,470,470,470,0,"2017-04-18","JIHD"
470,470,470,470,0,"2017-04-19","JIHD"
470,470,460,460,4000,"2017-04-20","JIHD"
460,460,460,460,0,"2017-04-21","JIHD"
460,474,460,470,7500,"2017-04-25","JIHD"
470,470,470,470,1500,"2017-04-26","JIHD"
470,500,470,500,10200,"2017-04-27","JIHD"
500,500,500,500,0,"2017-04-28","JIHD"
500,500,500,500,0,"2017-05-02","JIHD"
470,500,470,500,3100,"2017-05-03","JIHD"
500,500,500,500,0,"2017-05-04","JIHD"
500,500,500,500,0,"2017-05-05","JIHD"
500,500,500,500,0,"2017-05-08","JIHD"
462,500,462,500,200,"2017-05-09","JIHD"
490,500,490,500,1377000,"2017-05-10","JIHD"
490,490,462,462,2000,"2017-05-12","JIHD"
480,480,480,480,200,"2017-05-15","JIHD"
466,466,466,466,100,"2017-05-16","JIHD"
466,466,466,466,0,"2017-05-17","JIHD"
466,466,466,466,0,"2017-05-18","JIHD"
466,466,466,466,0,"2017-05-19","JIHD"
466,466,466,466,30000,"2017-05-22","JIHD"
466,466,466,466,63200,"2017-05-23","JIHD"
466,466,466,466,9600,"2017-05-24","JIHD"
470,470,470,470,100,"2017-05-26","JIHD"
438,438,438,438,300,"2017-05-29","JIHD"
470,470,470,470,100,"2017-05-30","JIHD"
470,470,470,470,1000,"2017-05-31","JIHD"
470,470,470,470,0,"2017-06-01","JIHD"
470,470,470,470,1500,"2017-06-02","JIHD"
470,470,470,470,0,"2017-06-05","JIHD"
470,470,470,470,0,"2017-06-06","JIHD"
470,470,470,470,21000,"2017-06-07","JIHD"
470,470,454,468,1900,"2017-06-08","JIHD"
468,468,468,468,0,"2017-06-09","JIHD"
468,468,468,468,0,"2017-06-12","JIHD"
468,468,468,468,0,"2017-06-13","JIHD"
468,468,468,468,0,"2017-06-14","JIHD"
468,468,468,468,0,"2017-06-15","JIHD"
468,468,468,468,200,"2017-06-16","JIHD"
468,468,468,468,0,"2017-06-19","JIHD"
470,470,470,470,50000,"2017-06-20","JIHD"
468,468,468,468,7500,"2017-06-21","JIHD"
480,480,470,474,11700,"2017-06-22","JIHD"
474,474,474,474,0,"2017-06-23","JIHD"
474,474,474,474,0,"2017-06-26","JIHD"
474,474,474,474,0,"2017-06-27","JIHD"
474,474,474,474,0,"2017-06-28","JIHD"
474,474,474,474,0,"2017-06-29","JIHD"
474,474,474,474,0,"2017-06-30","JIHD"
474,474,474,474,0,"2017-07-03","JIHD"
474,474,474,474,5000,"2017-07-04","JIHD"
474,474,474,474,0,"2017-07-05","JIHD"
474,474,474,474,0,"2017-07-06","JIHD"
474,474,474,474,0,"2017-07-07","JIHD"
474,474,474,474,0,"2017-07-10","JIHD"
474,474,474,474,100,"2017-07-11","JIHD"
480,480,480,480,100,"2017-07-12","JIHD"
496,496,496,496,100,"2017-07-13","JIHD"
496,496,496,496,200,"2017-07-14","JIHD"
490,490,490,490,100,"2017-07-17","JIHD"
490,490,490,490,0,"2017-07-18","JIHD"
496,496,494,494,200,"2017-07-19","JIHD"
494,494,494,494,0,"2017-07-20","JIHD"
498,498,494,494,800,"2017-07-21","JIHD"
494,494,494,494,0,"2017-07-24","JIHD"
494,494,494,494,0,"2017-07-25","JIHD"
494,494,494,494,0,"2017-07-26","JIHD"
494,494,494,494,38100,"2017-07-27","JIHD"
494,494,494,494,0,"2017-07-28","JIHD"
490,490,490,490,2100,"2017-07-31","JIHD"
482,482,458,458,15000,"2017-08-01","JIHD"
488,488,460,488,2100,"2017-08-02","JIHD"
490,490,490,490,100,"2017-08-03","JIHD"
490,490,470,470,100600,"2017-08-04","JIHD"
490,490,490,490,100,"2017-08-07","JIHD"
488,490,470,470,144100,"2017-08-08","JIHD"
470,488,470,488,2900,"2017-08-09","JIHD"
488,488,472,480,159300,"2017-08-10","JIHD"
480,480,480,480,106800,"2017-08-11","JIHD"
480,480,480,480,293300,"2017-08-14","JIHD"
488,488,470,488,100300,"2017-08-15","JIHD"
488,488,488,488,59000,"2017-08-16","JIHD"
488,488,488,488,0,"2017-08-17","JIHD"
488,488,488,488,69700,"2017-08-18","JIHD"
488,488,488,488,57800,"2017-08-21","JIHD"
488,488,488,488,17500,"2017-08-22","JIHD"
480,498,480,490,126500,"2017-08-23","JIHD"
488,545,488,498,1311600,"2017-08-24","JIHD"
498,498,492,492,27100,"2017-08-25","JIHD"
492,492,492,492,1200,"2017-08-28","JIHD"
486,490,486,490,24800,"2017-08-29","JIHD"
490,490,490,490,0,"2017-08-30","JIHD"
490,490,486,486,58200,"2017-08-31","JIHD"
486,486,486,486,0,"2017-09-01","JIHD"
486,486,486,486,0,"2017-09-04","JIHD"
486,486,486,486,0,"2017-09-05","JIHD"
486,486,486,486,4100,"2017-09-06","JIHD"
480,480,480,480,40000,"2017-09-07","JIHD"
480,480,480,480,0,"2017-09-08","JIHD"
480,480,480,480,0,"2017-09-11","JIHD"
482,482,480,480,147100,"2017-09-12","JIHD"
480,480,480,480,0,"2017-09-13","JIHD"
480,480,480,480,50000,"2017-09-14","JIHD"
480,480,480,480,0,"2017-09-15","JIHD"
480,480,480,480,800,"2017-09-18","JIHD"
488,488,488,488,23400,"2017-09-19","JIHD"
488,488,488,488,0,"2017-09-20","JIHD"
488,488,488,488,0,"2017-09-21","JIHD"
500,500,500,500,900,"2017-09-22","JIHD"
500,500,500,500,0,"2017-09-25","JIHD"
500,500,500,500,0,"2017-09-26","JIHD"
500,500,500,500,0,"2017-09-27","JIHD"
540,540,540,540,300,"2017-09-28","JIHD"
540,540,540,540,40000,"2017-09-29","JIHD"
540,540,540,540,0,"2017-10-02","JIHD"
540,540,540,540,0,"2017-10-03","JIHD"
540,540,540,540,0,"2017-10-04","JIHD"
540,540,540,540,0,"2017-10-05","JIHD"
540,540,540,540,0,"2017-10-06","JIHD"
540,540,540,540,300,"2017-10-09","JIHD"
540,540,540,540,0,"2017-10-10","JIHD"
540,540,540,540,0,"2017-10-11","JIHD"
492,535,492,535,200,"2017-10-12","JIHD"
535,535,535,535,0,"2017-10-13","JIHD"
535,605,535,605,134900,"2017-10-16","JIHD"
605,605,500,500,90500,"2017-10-17","JIHD"
505,510,505,505,10500,"2017-10-18","JIHD"
500,500,500,500,10000,"2017-10-19","JIHD"
505,505,500,505,13300,"2017-10-20","JIHD"
500,500,500,500,1800,"2017-10-23","JIHD"
500,500,500,500,3000,"2017-10-24","JIHD"
500,500,500,500,0,"2017-10-25","JIHD"
505,510,505,510,7700,"2017-10-26","JIHD"
510,510,500,500,1500,"2017-10-27","JIHD"
510,510,450,510,80600,"2017-10-30","JIHD"
510,510,490,490,40100,"2017-10-31","JIHD"
494,496,494,494,11100,"2017-11-01","JIHD"
494,498,494,498,1000,"2017-11-02","JIHD"
498,600,498,498,30500,"2017-11-03","JIHD"
498,498,496,496,1300,"2017-11-06","JIHD"
494,494,494,494,200,"2017-11-07","JIHD"
494,494,494,494,0,"2017-11-08","JIHD"
496,496,496,496,1200,"2017-11-09","JIHD"
500,505,500,505,20000,"2017-11-10","JIHD"
630,630,468,500,18700,"2017-11-13","JIHD"
510,510,505,510,11200,"2017-11-14","JIHD"
500,500,500,500,200,"2017-11-15","JIHD"
510,510,505,505,10700,"2017-11-16","JIHD"
515,515,500,500,5100,"2017-11-17","JIHD"
510,510,500,505,62800,"2017-11-20","JIHD"
505,505,505,505,0,"2017-11-21","JIHD"
510,510,510,510,100,"2017-11-22","JIHD"
510,510,510,510,0,"2017-11-23","JIHD"
500,500,500,500,3000,"2017-11-24","JIHD"
500,500,500,500,20500,"2017-11-27","JIHD"
498,500,498,500,3100,"2017-11-28","JIHD"
500,500,500,500,0,"2017-11-29","JIHD"
500,500,500,500,0,"2017-11-30","JIHD"
500,500,500,500,0,"2017-12-01","JIHD"
500,600,500,600,3400,"2017-12-04","JIHD"
645,645,456,462,21500,"2017-12-05","JIHD"
470,490,470,482,290100,"2017-12-06","JIHD"
482,482,482,482,5500,"2017-12-07","JIHD"
482,482,482,482,0,"2017-12-08","JIHD"
440,440,440,440,100,"2017-12-11","JIHD"
450,490,450,480,298200,"2017-12-12","JIHD"
480,480,480,480,0,"2017-12-13","JIHD"
494,494,456,456,300,"2017-12-14","JIHD"
460,500,460,476,285800,"2017-12-15","JIHD"
476,480,476,480,10100,"2017-12-18","JIHD"
460,460,460,460,100,"2017-12-19","JIHD"
460,472,460,470,319300,"2017-12-20","JIHD"
470,472,460,472,31100,"2017-12-21","JIHD"
472,472,472,472,1100,"2017-12-22","JIHD"
472,472,472,472,0,"2017-12-25","JIHD"
472,472,472,472,0,"2017-12-26","JIHD"
490,490,472,472,1080600,"2017-12-27","JIHD"
490,490,490,490,100,"2017-12-28","JIHD"
460,460,460,460,100,"2017-12-29","JIHD"
460,460,460,460,0,"2018-01-01","JIHD"
498,498,488,488,7500,"2018-01-02","JIHD"
488,488,466,466,43900,"2018-01-03","JIHD"
466,466,466,466,700,"2018-01-04","JIHD"
500,500,474,474,10200,"2018-01-05","JIHD"
474,500,474,500,7600,"2018-01-08","JIHD"
496,496,490,490,5000,"2018-01-09","JIHD"
490,490,472,490,25000,"2018-01-10","JIHD"
490,490,474,478,42900,"2018-01-11","JIHD"
480,480,480,480,20000,"2018-01-12","JIHD"
482,482,482,482,100,"2018-01-15","JIHD"
484,484,484,484,100,"2018-01-16","JIHD"
484,484,484,484,0,"2018-01-17","JIHD"
500,500,500,500,1200,"2018-01-18","JIHD"
490,490,490,490,100,"2018-01-19","JIHD"
490,490,490,490,10100,"2018-01-22","JIHD"
490,490,490,490,8200,"2018-01-23","JIHD"
490,490,490,490,0,"2018-01-24","JIHD"
490,490,490,490,51800,"2018-01-25","JIHD"
490,490,490,490,16800,"2018-01-26","JIHD"
496,496,490,490,82000,"2018-01-29","JIHD"
496,496,496,496,1100,"2018-01-30","JIHD"
484,484,478,478,200,"2018-01-31","JIHD"
482,482,482,482,200,"2018-02-01","JIHD"
482,482,482,482,0,"2018-02-02","JIHD"
482,482,482,482,0,"2018-02-05","JIHD"
470,470,456,456,20200,"2018-02-06","JIHD"
456,456,456,456,0,"2018-02-07","JIHD"
456,456,456,456,0,"2018-02-08","JIHD"
456,456,456,456,0,"2018-02-09","JIHD"
456,456,456,456,0,"2018-02-12","JIHD"
498,500,486,500,136500,"2018-02-13","JIHD"
500,500,458,480,50700,"2018-02-14","JIHD"
480,480,480,480,30400,"2018-02-15","JIHD"
480,480,480,480,0,"2018-02-16","JIHD"
480,480,470,480,67700,"2018-02-19","JIHD"
480,480,480,480,54600,"2018-02-20","JIHD"
480,480,480,480,0,"2018-02-21","JIHD"
480,480,480,480,0,"2018-02-22","JIHD"
480,480,480,480,0,"2018-02-23","JIHD"
480,480,480,480,48500,"2018-02-26","JIHD"
464,472,462,464,52600,"2018-02-27","JIHD"
464,464,464,464,3500,"2018-02-28","JIHD"
464,464,464,464,0,"2018-03-01","JIHD"
470,470,470,470,100,"2018-03-02","JIHD"
470,470,470,470,0,"2018-03-05","JIHD"
472,496,472,484,2400,"2018-03-06","JIHD"
482,482,482,482,11100,"2018-03-07","JIHD"
484,500,484,500,200,"2018-03-08","JIHD"
498,498,470,470,2300,"2018-03-09","JIHD"
468,468,468,468,100,"2018-03-12","JIHD"
482,482,482,482,20000,"2018-03-13","JIHD"
486,486,486,486,10100,"2018-03-14","JIHD"
486,486,486,486,0,"2018-03-15","JIHD"
486,486,486,486,50000,"2018-03-16","JIHD"
486,486,486,486,0,"2018-03-19","JIHD"
486,486,486,486,0,"2018-03-20","JIHD"
486,486,486,486,0,"2018-03-21","JIHD"
466,466,466,466,200,"2018-03-22","JIHD"
490,490,484,484,55100,"2018-03-23","JIHD"
492,492,476,476,200,"2018-03-26","JIHD"
476,476,476,476,0,"2018-03-27","JIHD"
484,484,484,484,100,"2018-03-28","JIHD"
484,484,484,484,0,"2018-03-29","JIHD"
484,484,484,484,0,"2018-03-30","JIHD"
484,484,484,484,0,"2018-04-02","JIHD"
484,484,484,484,0,"2018-04-03","JIHD"
484,484,484,484,0,"2018-04-04","JIHD"
500,500,496,496,205700,"2018-04-05","JIHD"
496,496,496,496,0,"2018-04-06","JIHD"
496,496,496,496,7800,"2018-04-09","JIHD"
496,496,496,496,4100,"2018-04-10","JIHD"
496,496,496,496,1500,"2018-04-11","JIHD"
498,498,496,496,700,"2018-04-12","JIHD"
496,496,496,496,0,"2018-04-13","JIHD"
496,496,496,496,0,"2018-04-16","JIHD"
496,496,496,496,0,"2018-04-17","JIHD"
496,496,496,496,0,"2018-04-18","JIHD"
496,496,496,496,0,"2018-04-19","JIHD"
496,496,496,496,0,"2018-04-20","JIHD"
472,472,472,472,200,"2018-04-23","JIHD"
472,472,472,472,20000,"2018-04-24","JIHD"
472,472,472,472,0,"2018-04-25","JIHD"
472,472,472,472,0,"2018-04-26","JIHD"
472,472,472,472,0,"2018-04-27","JIHD"
464,464,464,464,100,"2018-04-30","JIHD"
464,464,464,464,0,"2018-05-01","JIHD"
464,464,464,464,0,"2018-05-02","JIHD"
464,464,464,464,0,"2018-05-03","JIHD"
472,500,472,498,30500,"2018-05-04","JIHD"
500,500,470,500,1500,"2018-05-07","JIHD"
500,500,500,500,0,"2018-05-08","JIHD"
490,490,490,490,100,"2018-05-09","JIHD"
490,490,490,490,0,"2018-05-10","JIHD"
500,500,490,490,2700,"2018-05-11","JIHD"
462,462,462,462,100,"2018-05-14","JIHD"
464,464,464,464,100,"2018-05-15","JIHD"
466,500,464,466,82400,"2018-05-16","JIHD"
466,466,466,466,0,"2018-05-17","JIHD"
492,500,490,490,2300,"2018-05-18","JIHD"
500,500,462,498,6600,"2018-05-21","JIHD"
464,490,464,490,300,"2018-05-22","JIHD"
490,490,490,490,0,"2018-05-23","JIHD"
484,486,484,486,300,"2018-05-24","JIHD"
486,486,486,486,0,"2018-05-25","JIHD"
498,498,498,498,10400,"2018-05-28","JIHD"
498,498,498,498,0,"2018-05-29","JIHD"
498,498,498,498,0,"2018-05-30","JIHD"
498,498,498,498,0,"2018-05-31","JIHD"
498,498,498,498,0,"2018-06-01","JIHD"
498,498,498,498,0,"2018-06-04","JIHD"
498,498,498,498,0,"2018-06-05","JIHD"
486,486,486,486,2500,"2018-06-06","JIHD"
486,486,486,486,34000,"2018-06-07","JIHD"
500,500,500,500,2000,"2018-06-08","JIHD"
500,500,500,500,0,"2018-06-11","JIHD"
500,500,500,500,0,"2018-06-12","JIHD"
500,500,500,500,0,"2018-06-13","JIHD"
500,500,500,500,0,"2018-06-14","JIHD"
500,500,500,500,0,"2018-06-15","JIHD"
500,500,500,500,0,"2018-06-18","JIHD"
500,500,500,500,0,"2018-06-19","JIHD"
490,490,490,490,55500,"2018-06-20","JIHD"
490,490,490,490,0,"2018-06-21","JIHD"
490,490,490,490,0,"2018-06-22","JIHD"
490,490,490,490,0,"2018-06-25","JIHD"
490,490,490,490,0,"2018-06-26","JIHD"
490,490,490,490,0,"2018-06-27","JIHD"
470,500,462,500,21800,"2018-06-28","JIHD"
500,500,500,500,0,"2018-06-29","JIHD"
500,500,500,500,0,"2018-07-02","JIHD"
500,500,500,500,0,"2018-07-03","JIHD"
500,500,472,472,200,"2018-07-04","JIHD"
472,472,472,472,0,"2018-07-05","JIHD"
460,460,460,460,100,"2018-07-06","JIHD"
460,460,460,460,0,"2018-07-09","JIHD"
460,460,460,460,0,"2018-07-10","JIHD"
490,490,490,490,2500,"2018-07-11","JIHD"
464,474,464,474,200,"2018-07-12","JIHD"
466,478,466,478,200,"2018-07-13","JIHD"
478,478,478,478,0,"2018-07-16","JIHD"
478,478,478,478,0,"2018-07-17","JIHD"
478,478,478,478,0,"2018-07-18","JIHD"
478,478,478,478,0,"2018-07-19","JIHD"
478,478,478,478,0,"2018-07-20","JIHD"
478,478,478,478,0,"2018-07-23","JIHD"
464,464,464,464,100,"2018-07-24","JIHD"
464,464,464,464,0,"2018-07-25","JIHD"
464,464,464,464,0,"2018-07-26","JIHD"
464,464,464,464,0,"2018-07-27","JIHD"
464,464,464,464,0,"2018-07-30","JIHD"
466,466,466,466,200,"2018-07-31","JIHD"
466,466,466,466,0,"2018-08-01","JIHD"
452,452,452,452,100,"2018-08-02","JIHD"
452,452,452,452,0,"2018-08-03","JIHD"
452,452,452,452,0,"2018-08-06","JIHD"
452,452,452,452,0,"2018-08-07","JIHD"
452,452,452,452,0,"2018-08-08","JIHD"
452,452,452,452,0,"2018-08-09","JIHD"
452,452,452,452,0,"2018-08-10","JIHD"
438,498,438,488,9200,"2018-08-13","JIHD"
486,486,444,450,2900,"2018-08-14","JIHD"
452,490,452,490,1400,"2018-08-15","JIHD"
490,490,490,490,0,"2018-08-16","JIHD"
490,490,490,490,0,"2018-08-17","JIHD"
490,490,490,490,0,"2018-08-20","JIHD"
490,490,480,480,300,"2018-08-21","JIHD"
480,480,480,480,0,"2018-08-22","JIHD"
480,480,480,480,0,"2018-08-23","JIHD"
498,498,490,490,800,"2018-08-24","JIHD"
480,492,480,488,600,"2018-08-27","JIHD"
488,488,488,488,0,"2018-08-28","JIHD"
488,488,488,488,0,"2018-08-29","JIHD"
488,488,488,488,0,"2018-08-30","JIHD"
488,488,488,488,0,"2018-08-31","JIHD"
444,496,444,484,3400,"2018-09-03","JIHD"
486,496,486,496,300,"2018-09-04","JIHD"
496,496,496,496,0,"2018-09-05","JIHD"
496,496,496,496,0,"2018-09-06","JIHD"
496,496,496,496,0,"2018-09-07","JIHD"
496,496,496,496,0,"2018-09-10","JIHD"
496,496,496,496,0,"2018-09-11","JIHD"
496,496,496,496,0,"2018-09-12","JIHD"
496,496,488,488,3400,"2018-09-13","JIHD"
488,488,450,488,1200,"2018-09-14","JIHD"
488,488,440,440,800,"2018-09-17","JIHD"
440,440,440,440,0,"2018-09-18","JIHD"
440,440,440,440,0,"2018-09-19","JIHD"
440,440,440,440,0,"2018-09-20","JIHD"
440,440,440,440,0,"2018-09-21","JIHD"
440,440,440,440,0,"2018-09-24","JIHD"
464,464,464,464,1800,"2018-09-25","JIHD"
464,464,464,464,0,"2018-09-26","JIHD"
464,464,464,464,0,"2018-09-27","JIHD"
464,464,464,464,0,"2018-09-28","JIHD"
464,464,464,464,0,"2018-10-01","JIHD"
464,464,464,464,0,"2018-10-02","JIHD"
456,480,450,460,76000,"2018-10-03","JIHD"
460,460,460,460,0,"2018-10-04","JIHD"
470,470,470,470,10000,"2018-10-05","JIHD"
470,470,470,470,0,"2018-10-08","JIHD"
486,486,484,484,1300,"2018-10-09","JIHD"
484,484,484,484,0,"2018-10-10","JIHD"
484,484,484,484,0,"2018-10-11","JIHD"
484,484,484,484,0,"2018-10-12","JIHD"
484,484,484,484,0,"2018-10-15","JIHD"
484,484,484,484,0,"2018-10-16","JIHD"
484,484,484,484,0,"2018-10-17","JIHD"
484,484,484,484,0,"2018-10-18","JIHD"
484,484,484,484,0,"2018-10-19","JIHD"
484,484,484,484,0,"2018-10-22","JIHD"
480,480,480,480,100,"2018-10-23","JIHD"
480,480,480,480,0,"2018-10-24","JIHD"
480,480,480,480,0,"2018-10-25","JIHD"
480,480,480,480,0,"2018-10-26","JIHD"
488,488,488,488,1000,"2018-10-29","JIHD"
488,488,488,488,0,"2018-10-30","JIHD"
488,488,488,488,0,"2018-10-31","JIHD"
478,480,478,478,274400,"2018-11-01","JIHD"
478,478,478,478,0,"2018-11-02","JIHD"
478,478,478,478,0,"2018-11-05","JIHD"
478,478,478,478,0,"2018-11-06","JIHD"
478,478,478,478,0,"2018-11-07","JIHD"
478,478,478,478,0,"2018-11-08","JIHD"
478,478,478,478,0,"2018-11-09","JIHD"
478,478,478,478,0,"2018-11-12","JIHD"
478,478,478,478,0,"2018-11-13","JIHD"
468,468,468,468,5000,"2018-11-14","JIHD"
452,462,452,462,300,"2018-11-15","JIHD"
462,462,462,462,0,"2018-11-16","JIHD"
462,462,462,462,0,"2018-11-19","JIHD"
462,462,462,462,0,"2018-11-20","JIHD"
462,462,462,462,0,"2018-11-21","JIHD"
462,462,462,462,0,"2018-11-22","JIHD"
452,470,452,470,300,"2018-11-23","JIHD"
470,470,470,470,0,"2018-11-26","JIHD"
470,470,470,470,0,"2018-11-27","JIHD"
474,490,474,490,200,"2018-11-28","JIHD"
452,500,452,492,600,"2018-11-29","JIHD"
492,492,492,492,0,"2018-11-30","JIHD"
450,490,450,490,700,"2018-12-03","JIHD"
490,490,490,490,0,"2018-12-04","JIHD"
490,490,476,476,200,"2018-12-05","JIHD"
500,500,496,496,400,"2018-12-06","JIHD"
496,496,496,496,0,"2018-12-07","JIHD"
496,496,496,496,0,"2018-12-10","JIHD"
496,496,496,496,0,"2018-12-11","JIHD"
496,496,496,496,0,"2018-12-12","JIHD"
496,496,496,496,0,"2018-12-13","JIHD"
496,496,496,496,0,"2018-12-14","JIHD"
496,496,496,496,0,"2018-12-17","JIHD"
496,496,496,496,0,"2018-12-18","JIHD"
496,496,496,496,0,"2018-12-19","JIHD"
496,496,496,496,0,"2018-12-20","JIHD"
484,484,484,484,100,"2018-12-21","JIHD"
484,484,484,484,0,"2018-12-24","JIHD"
484,484,484,484,0,"2018-12-25","JIHD"
484,484,484,484,0,"2018-12-26","JIHD"
484,484,484,484,0,"2018-12-27","JIHD"
484,484,484,484,0,"2018-12-28","JIHD"
484,484,484,484,0,"2018-12-31","JIHD"
484,484,484,484,0,"2019-01-01","JIHD"
490,494,490,494,2100,"2019-01-02","JIHD"
494,494,494,494,0,"2019-01-03","JIHD"
488,488,488,488,1500,"2019-01-04","JIHD"
488,488,488,488,0,"2019-01-07","JIHD"
456,580,452,560,49500,"2019-01-08","JIHD"
560,560,498,505,1900,"2019-01-09","JIHD"
505,505,505,505,500,"2019-01-10","JIHD"
505,505,480,482,1300,"2019-01-11","JIHD"
530,600,505,505,2800,"2019-01-14","JIHD"
500,500,474,480,1000,"2019-01-15","JIHD"
480,480,480,480,0,"2019-01-16","JIHD"
480,480,480,480,0,"2019-01-17","JIHD"
500,595,500,590,6000,"2019-01-18","JIHD"
585,585,482,540,7500,"2019-01-21","JIHD"
540,540,540,540,300,"2019-01-22","JIHD"
540,540,540,540,0,"2019-01-23","JIHD"
540,540,540,540,5800,"2019-01-24","JIHD"
620,620,500,500,4000,"2019-01-25","JIHD"
505,615,500,500,20900,"2019-01-28","JIHD"
500,500,500,500,0,"2019-01-29","JIHD"
500,500,500,500,0,"2019-01-30","JIHD"
510,510,510,510,100,"2019-01-31","JIHD"
500,600,500,600,1600,"2019-02-01","JIHD"
600,600,500,500,19100,"2019-02-04","JIHD"
500,500,500,500,0,"2019-02-05","JIHD"
500,600,500,505,2900,"2019-02-06","JIHD"
505,505,505,505,2600,"2019-02-07","JIHD"
505,540,505,540,400,"2019-02-08","JIHD"
486,510,486,500,9600,"2019-02-11","JIHD"
500,500,500,500,0,"2019-02-12","JIHD"
480,505,480,505,10400,"2019-02-13","JIHD"
505,585,505,585,600,"2019-02-14","JIHD"
480,500,480,490,2800,"2019-02-15","JIHD"
540,540,540,540,100,"2019-02-18","JIHD"
540,540,540,540,0,"2019-02-19","JIHD"
540,540,540,540,0,"2019-02-20","JIHD"
540,540,540,540,0,"2019-02-21","JIHD"
540,540,540,540,0,"2019-02-22","JIHD"
540,540,540,540,0,"2019-02-25","JIHD"
540,540,540,540,0,"2019-02-26","JIHD"
540,540,540,540,0,"2019-02-27","JIHD"
540,540,540,540,0,"2019-02-28","JIHD"
540,540,540,540,0,"2019-03-01","JIHD"
540,540,540,540,0,"2019-03-04","JIHD"
505,610,500,505,1900,"2019-03-05","JIHD"
490,505,486,500,140700,"2019-03-06","JIHD"
500,500,500,500,0,"2019-03-07","JIHD"
500,500,500,500,100,"2019-03-08","JIHD"
500,500,500,500,0,"2019-03-11","JIHD"
500,500,500,500,0,"2019-03-12","JIHD"
500,500,500,500,0,"2019-03-13","JIHD"
505,505,500,500,6100,"2019-03-14","JIHD"
500,500,500,500,7100,"2019-03-15","JIHD"
494,496,486,486,4000,"2019-03-18","JIHD"
490,500,490,500,2200,"2019-03-19","JIHD"
500,500,500,500,0,"2019-03-20","JIHD"
500,500,500,500,0,"2019-03-21","JIHD"
500,500,500,500,0,"2019-03-22","JIHD"
488,525,488,525,2600,"2019-03-25","JIHD"
488,488,488,488,23700,"2019-03-26","JIHD"
480,480,480,480,17700,"2019-03-27","JIHD"
480,480,480,480,0,"2019-03-28","JIHD"
482,482,482,482,80000,"2019-03-29","JIHD"
482,482,482,482,0,"2019-04-01","JIHD"
480,480,480,480,9500,"2019-04-02","JIHD"
480,480,480,480,0,"2019-04-03","JIHD"
496,498,496,498,800,"2019-04-04","JIHD"
478,478,478,478,200,"2019-04-05","JIHD"
478,500,478,498,5800,"2019-04-08","JIHD"
498,498,498,498,0,"2019-04-09","JIHD"
498,498,498,498,1300,"2019-04-10","JIHD"
498,498,498,498,0,"2019-04-11","JIHD"
480,480,480,480,2800,"2019-04-12","JIHD"
474,474,474,474,400,"2019-04-15","JIHD"
474,480,474,480,14100,"2019-04-16","JIHD"
480,480,480,480,0,"2019-04-17","JIHD"
470,480,460,480,40000,"2019-04-18","JIHD"
480,480,480,480,0,"2019-04-19","JIHD"
480,480,480,480,500,"2019-04-22","JIHD"
480,480,460,464,44600,"2019-04-23","JIHD"
474,476,474,476,30600,"2019-04-24","JIHD"
486,486,486,486,100,"2019-04-25","JIHD"
468,480,468,480,15300,"2019-04-26","JIHD"
480,480,480,480,0,"2019-04-29","JIHD"
480,480,480,480,0,"2019-04-30","JIHD"
480,480,480,480,0,"2019-05-01","JIHD"
498,498,494,494,1100,"2019-05-02","JIHD"
494,494,494,494,5000,"2019-05-03","JIHD"
494,494,494,494,100,"2019-05-06","JIHD"
494,494,494,494,0,"2019-05-07","JIHD"
494,494,494,494,0,"2019-05-08","JIHD"
494,494,494,494,0,"2019-05-09","JIHD"
494,494,494,494,0,"2019-05-10","JIHD"
494,494,494,494,0,"2019-05-13","JIHD"
494,494,494,494,0,"2019-05-14","JIHD"
494,494,494,494,0,"2019-05-15","JIHD"
474,476,460,476,110100,"2019-05-16","JIHD"
480,480,480,480,3300,"2019-05-17","JIHD"
480,480,480,480,100,"2019-05-20","JIHD"
468,468,460,460,40000,"2019-05-21","JIHD"
460,460,460,460,0,"2019-05-22","JIHD"
478,494,478,494,500,"2019-05-23","JIHD"
488,488,438,468,34900,"2019-05-24","JIHD"
468,468,440,440,23600,"2019-05-27","JIHD"
494,494,450,450,1800,"2019-05-28","JIHD"
488,488,488,488,100,"2019-05-29","JIHD"
488,488,488,488,0,"2019-05-30","JIHD"
478,480,478,480,200,"2019-05-31","JIHD"
480,480,480,480,0,"2019-06-03","JIHD"
480,480,480,480,0,"2019-06-04","JIHD"
480,480,480,480,0,"2019-06-05","JIHD"
480,480,480,480,0,"2019-06-06","JIHD"
480,480,480,480,0,"2019-06-07","JIHD"
478,478,478,478,4500,"2019-06-10","JIHD"
478,478,478,478,0,"2019-06-11","JIHD"
492,492,492,492,100,"2019-06-12","JIHD"
472,480,472,480,300,"2019-06-13","JIHD"
484,484,480,480,6000,"2019-06-14","JIHD"
488,492,482,492,10400,"2019-06-17","JIHD"
492,492,492,492,0,"2019-06-18","JIHD"
492,492,492,492,0,"2019-06-19","JIHD"
496,496,496,496,200,"2019-06-20","JIHD"
496,496,496,496,0,"2019-06-21","JIHD"
494,494,494,494,200,"2019-06-24","JIHD"
480,480,480,480,1200,"2019-06-25","JIHD"
480,480,480,480,2000,"2019-06-26","JIHD"
494,494,468,468,1000,"2019-06-27","JIHD"
468,468,468,468,0,"2019-06-28","JIHD"
468,468,468,468,0,"2019-07-01","JIHD"
468,468,468,468,200,"2019-07-02","JIHD"
468,468,468,468,0,"2019-07-03","JIHD"
468,468,468,468,0,"2019-07-04","JIHD"
468,468,468,468,0,"2019-07-05","JIHD"
468,468,468,468,0,"2019-07-08","JIHD"
468,468,468,468,0,"2019-07-09","JIHD"
472,472,472,472,500,"2019-07-10","JIHD"
472,472,472,472,0,"2019-07-11","JIHD"
472,472,470,470,1e+05,"2019-07-12","JIHD"
470,470,470,470,0,"2019-07-15","JIHD"
550,550,490,490,300,"2019-07-16","JIHD"
470,474,470,474,51200,"2019-07-17","JIHD"
540,545,500,505,319000,"2019-07-18","JIHD"
505,510,476,498,162200,"2019-07-19","JIHD"
510,530,492,510,11200,"2019-07-22","JIHD"
490,490,490,490,1000,"2019-07-23","JIHD"
498,500,490,500,13600,"2019-07-24","JIHD"
500,500,500,500,0,"2019-07-25","JIHD"
500,505,500,500,7500,"2019-07-26","JIHD"
500,500,500,500,0,"2019-07-29","JIHD"
505,510,482,510,201200,"2019-07-30","JIHD"
510,510,510,510,124600,"2019-07-31","JIHD"
520,540,510,510,477100,"2019-08-01","JIHD"
510,510,510,510,482700,"2019-08-02","JIHD"
510,530,510,510,15200,"2019-08-05","JIHD"
500,510,500,510,107000,"2019-08-06","JIHD"
510,510,510,510,154200,"2019-08-07","JIHD"
515,515,515,515,1800,"2019-08-08","JIHD"
550,550,550,550,10000,"2019-08-09","JIHD"
550,550,550,550,200,"2019-08-12","JIHD"
550,550,550,550,0,"2019-08-13","JIHD"
510,510,510,510,9900,"2019-08-14","JIHD"
510,510,510,510,0,"2019-08-15","JIHD"
515,525,515,525,100300,"2019-08-16","JIHD"
525,525,525,525,3600,"2019-08-19","JIHD"
525,525,525,525,0,"2019-08-20","JIHD"
525,655,525,630,173000,"2019-08-21","JIHD"
630,630,560,565,99700,"2019-08-22","JIHD"
565,600,530,530,20800,"2019-08-23","JIHD"
530,585,530,585,15500,"2019-08-26","JIHD"
540,550,540,550,1100,"2019-08-27","JIHD"
545,550,525,540,67000,"2019-08-28","JIHD"
540,540,540,540,100,"2019-08-29","JIHD"
550,550,550,550,11000,"2019-08-30","JIHD"
530,530,530,530,1000,"2019-09-02","JIHD"
540,540,540,540,1000,"2019-09-03","JIHD"
540,540,540,540,0,"2019-09-04","JIHD"
540,540,540,540,25000,"2019-09-05","JIHD"
540,540,540,540,0,"2019-09-06","JIHD"
540,540,540,540,0,"2019-09-09","JIHD"
535,580,535,545,27800,"2019-09-10","JIHD"
540,570,540,570,2100,"2019-09-11","JIHD"
560,570,550,570,25800,"2019-09-12","JIHD"
560,560,560,560,10000,"2019-09-13","JIHD"
540,540,540,540,1500,"2019-09-16","JIHD"
545,545,545,545,300,"2019-09-17","JIHD"
565,565,545,560,2600,"2019-09-18","JIHD"
560,560,560,560,0,"2019-09-19","JIHD"
550,550,550,550,100,"2019-09-20","JIHD"
550,550,550,550,3000,"2019-09-23","JIHD"
550,550,550,550,1200,"2019-09-24","JIHD"
550,550,550,550,0,"2019-09-25","JIHD"
550,550,550,550,0,"2019-09-26","JIHD"
550,550,550,550,0,"2019-09-27","JIHD"
550,550,520,520,101900,"2019-09-30","JIHD"
520,520,520,520,0,"2019-10-01","JIHD"
520,520,520,520,0,"2019-10-02","JIHD"
520,520,520,520,1200,"2019-10-03","JIHD"
520,520,520,520,0,"2019-10-04","JIHD"
520,520,520,520,10000,"2019-10-07","JIHD"
520,520,520,520,100,"2019-10-08","JIHD"
520,520,520,520,4500,"2019-10-09","JIHD"
520,520,520,520,0,"2019-10-10","JIHD"
520,520,520,520,0,"2019-10-11","JIHD"
530,530,525,525,6500,"2019-10-14","JIHD"
525,525,525,525,0,"2019-10-15","JIHD"
525,525,525,525,0,"2019-10-16","JIHD"
525,525,525,525,0,"2019-10-17","JIHD"
525,525,525,525,0,"2019-10-18","JIHD"
525,525,525,525,0,"2019-10-21","JIHD"
525,525,525,525,0,"2019-10-22","JIHD"
505,510,505,510,200,"2019-10-23","JIHD"
510,510,510,510,0,"2019-10-24","JIHD"
510,635,510,620,29700,"2019-10-25","JIHD"
670,670,525,525,25400,"2019-10-28","JIHD"
535,625,535,620,32100,"2019-10-29","JIHD"
620,620,610,610,400,"2019-10-30","JIHD"
500,600,500,570,16900,"2019-10-31","JIHD"
570,605,570,580,41800,"2019-11-01","JIHD"
600,605,590,595,66700,"2019-11-04","JIHD"
600,600,600,600,300,"2019-11-05","JIHD"
600,600,600,600,5400,"2019-11-06","JIHD"
600,600,600,600,0,"2019-11-07","JIHD"
645,645,645,645,1000,"2019-11-08","JIHD"
620,620,600,600,1015100,"2019-11-11","JIHD"
650,650,650,650,100,"2019-11-12","JIHD"
630,630,525,525,50200,"2019-11-13","JIHD"
570,595,570,595,21500,"2019-11-14","JIHD"
590,590,590,590,5100,"2019-11-15","JIHD"
550,550,550,550,100,"2019-11-18","JIHD"
550,550,550,550,12000,"2019-11-19","JIHD"
550,550,550,550,0,"2019-11-20","JIHD"
550,550,550,550,0,"2019-11-21","JIHD"
550,550,550,550,100,"2019-11-22","JIHD"
620,620,620,620,100,"2019-11-25","JIHD"
620,620,620,620,0,"2019-11-26","JIHD"
570,570,570,570,100,"2019-11-27","JIHD"
570,570,570,570,0,"2019-11-28","JIHD"
570,570,570,570,0,"2019-11-29","JIHD"
570,570,570,570,0,"2019-12-02","JIHD"
570,570,570,570,0,"2019-12-03","JIHD"
478,520,478,520,300,"2019-12-04","JIHD"
525,525,500,500,6200,"2019-12-05","JIHD"
540,540,540,540,1100,"2019-12-06","JIHD"
590,590,590,590,100,"2019-12-09","JIHD"
590,590,540,590,3200,"2019-12-10","JIHD"
600,620,575,620,42200,"2019-12-11","JIHD"
620,620,575,575,1600,"2019-12-12","JIHD"
575,575,575,575,200,"2019-12-13","JIHD"
575,575,575,575,21600,"2019-12-16","JIHD"
575,575,575,575,21300,"2019-12-17","JIHD"
575,585,575,585,15000,"2019-12-18","JIHD"
560,560,550,550,61500,"2019-12-19","JIHD"
550,550,550,550,0,"2019-12-20","JIHD"
550,550,550,550,0,"2019-12-23","JIHD"
550,550,550,550,0,"2019-12-26","JIHD"
550,550,550,550,0,"2019-12-27","JIHD"
550,550,550,550,0,"2019-12-30","JIHD"
550,550,550,550,500,"2020-01-02","JIHD"
675,675,675,675,100,"2020-01-03","JIHD"
625,625,625,625,100,"2020-01-06","JIHD"
625,625,625,625,0,"2020-01-07","JIHD"
625,625,625,625,0,"2020-01-08","JIHD"
625,625,625,625,0,"2020-01-09","JIHD"
625,625,625,625,0,"2020-01-10","JIHD"
625,625,625,625,0,"2020-01-13","JIHD"
625,625,625,625,0,"2020-01-14","JIHD"
625,625,625,625,0,"2020-01-15","JIHD"
625,625,625,625,0,"2020-01-16","JIHD"
620,620,620,620,1200000,"2020-01-17","JIHD"
620,620,620,620,0,"2020-01-20","JIHD"
620,620,620,620,0,"2020-01-21","JIHD"
630,630,630,630,1200000,"2020-01-22","JIHD"
630,630,630,630,0,"2020-01-23","JIHD"
625,625,625,625,1200000,"2020-01-24","JIHD"
625,625,625,625,0,"2020-01-27","JIHD"
550,600,550,600,1201400,"2020-01-28","JIHD"
600,600,600,600,0,"2020-01-29","JIHD"
550,550,550,550,900,"2020-01-30","JIHD"
550,550,540,540,8100,"2020-01-31","JIHD"
550,550,550,550,1507500,"2020-02-03","JIHD"
550,550,550,550,101200,"2020-02-04","JIHD"
550,550,550,550,1398900,"2020-02-05","JIHD"
500,530,500,510,15000,"2020-02-06","JIHD"
510,510,510,510,0,"2020-02-07","JIHD"
520,520,520,520,100,"2020-02-10","JIHD"
520,520,520,520,0,"2020-02-11","JIHD"
540,540,540,540,5000,"2020-02-12","JIHD"
525,540,525,540,5200,"2020-02-13","JIHD"
540,540,540,540,5000,"2020-02-14","JIHD"
525,525,520,520,35000,"2020-02-17","JIHD"
525,530,525,525,18800,"2020-02-18","JIHD"
525,525,525,525,0,"2020-02-19","JIHD"
525,525,525,525,200,"2020-02-20","JIHD"
525,525,525,525,6000,"2020-02-21","JIHD"
525,525,525,525,0,"2020-02-24","JIHD"
525,525,525,525,0,"2020-02-25","JIHD"
525,525,525,525,0,"2020-02-26","JIHD"
525,525,525,525,0,"2020-02-27","JIHD"
525,525,525,525,0,"2020-02-28","JIHD"
525,550,394,550,1200200,"2020-03-02","JIHD"
525,550,525,550,25100,"2020-03-03","JIHD"
525,525,525,525,1200000,"2020-03-04","JIHD"
575,580,575,580,1200,"2020-03-05","JIHD"
570,570,570,570,100,"2020-03-06","JIHD"
570,570,570,570,0,"2020-03-09","JIHD"
545,545,545,545,1200000,"2020-03-10","JIHD"
545,545,545,545,0,"2020-03-11","JIHD"
545,545,545,545,1200000,"2020-03-12","JIHD"
545,545,545,545,0,"2020-03-13","JIHD"
540,540,540,540,1200000,"2020-03-16","JIHD"
540,540,540,540,0,"2020-03-17","JIHD"
525,525,525,525,1200000,"2020-03-18","JIHD"
525,525,525,525,0,"2020-03-19","JIHD"
515,515,515,515,1200000,"2020-03-20","JIHD"
515,515,515,515,0,"2020-03-23","JIHD"
510,510,482,505,1210600,"2020-03-24","JIHD"
500,500,500,500,10000,"2020-03-26","JIHD"
500,550,500,510,1240100,"2020-03-27","JIHD"
510,510,510,510,0,"2020-03-30","JIHD"
510,510,510,510,0,"2020-03-31","JIHD"
510,510,510,510,0,"2020-04-01","JIHD"
500,500,500,500,3000,"2020-04-02","JIHD"
488,488,488,488,1200,"2020-04-03","JIHD"
488,488,488,488,0,"2020-04-06","JIHD"
478,490,478,488,92100,"2020-04-07","JIHD"
488,488,472,472,453000,"2020-04-08","JIHD"
472,472,472,472,0,"2020-04-09","JIHD"
460,472,460,472,3200,"2020-04-13","JIHD"
472,472,460,460,44800,"2020-04-14","JIHD"
460,460,438,440,130800,"2020-04-15","JIHD"
438,438,412,412,307300,"2020-04-16","JIHD"
440,440,440,440,200,"2020-04-17","JIHD"
440,440,440,440,0,"2020-04-20","JIHD"
460,460,436,438,7100,"2020-04-21","JIHD"
438,438,436,438,5700,"2020-04-22","JIHD"
436,438,436,438,12000,"2020-04-23","JIHD"
434,434,434,434,500,"2020-04-24","JIHD"
432,432,428,428,7000,"2020-04-27","JIHD"
428,428,428,428,4000,"2020-04-28","JIHD"
428,428,428,428,0,"2020-04-29","JIHD"
428,428,428,428,8900,"2020-04-30","JIHD"
428,428,428,428,0,"2020-05-04","JIHD"
428,428,428,428,0,"2020-05-05","JIHD"
468,484,468,480,88100,"2020-05-06","JIHD"
590,590,545,590,250200,"2020-05-08","JIHD"
590,590,550,550,63700,"2020-05-11","JIHD"
515,515,515,515,300,"2020-05-12","JIHD"
482,482,482,482,100,"2020-05-13","JIHD"
482,482,482,482,400,"2020-05-14","JIHD"
482,482,482,482,0,"2020-05-15","JIHD"
456,456,456,456,100,"2020-05-18","JIHD"
450,450,450,450,300,"2020-05-19","JIHD"
450,450,450,450,29400,"2020-05-20","JIHD"
450,450,450,450,0,"2020-05-26","JIHD"
530,530,456,456,300,"2020-05-27","JIHD"
456,456,456,456,0,"2020-05-28","JIHD"
456,456,456,456,0,"2020-05-29","JIHD"
456,456,456,456,100,"2020-06-02","JIHD"
550,550,458,458,400,"2020-06-03","JIHD"
460,460,460,460,200,"2020-06-04","JIHD"
510,510,462,462,20100,"2020-06-05","JIHD"
462,462,462,462,0,"2020-06-08","JIHD"
550,550,464,464,17200,"2020-06-09","JIHD"
464,464,464,464,0,"2020-06-10","JIHD"
464,464,464,464,0,"2020-06-11","JIHD"
450,450,450,450,100,"2020-06-12","JIHD"
450,450,450,450,0,"2020-06-15","JIHD"
450,450,450,450,0,"2020-06-16","JIHD"
450,450,450,450,0,"2020-06-17","JIHD"
450,450,450,450,0,"2020-06-18","JIHD"
450,450,450,450,0,"2020-06-19","JIHD"
460,460,460,460,100,"2020-06-22","JIHD"
460,460,460,460,0,"2020-06-23","JIHD"
472,472,472,472,100,"2020-06-24","JIHD"
472,472,472,472,0,"2020-06-25","JIHD"
452,462,452,462,200,"2020-06-26","JIHD"
462,570,462,560,9700,"2020-06-29","JIHD"
580,695,525,530,20400,"2020-06-30","JIHD"
496,660,496,600,7100,"2020-07-01","JIHD"
625,625,605,625,1200,"2020-07-02","JIHD"
625,625,625,625,0,"2020-07-03","JIHD"
625,625,595,595,400,"2020-07-06","JIHD"
590,590,590,590,100,"2020-07-07","JIHD"
550,550,550,550,200,"2020-07-08","JIHD"
560,560,560,560,100,"2020-07-09","JIHD"
560,560,560,560,0,"2020-07-10","JIHD"
560,700,540,540,2100,"2020-07-13","JIHD"
540,625,540,610,1400,"2020-07-14","JIHD"
650,650,650,650,5100,"2020-07-15","JIHD"
650,650,605,605,900,"2020-07-16","JIHD"
600,605,600,605,700,"2020-07-17","JIHD"
655,655,655,655,100,"2020-07-20","JIHD"
655,655,610,610,13100,"2020-07-21","JIHD"
610,610,570,570,6100,"2020-07-22","JIHD"
535,535,535,535,100,"2020-07-23","JIHD"
535,535,498,498,7800,"2020-07-24","JIHD"
498,498,470,478,3100,"2020-07-27","JIHD"
590,590,492,492,3600,"2020-07-28","JIHD"
490,490,486,486,3500,"2020-07-29","JIHD"
480,498,480,498,12500,"2020-07-30","JIHD"
480,480,472,472,6100,"2020-08-03","JIHD"
452,470,452,470,40200,"2020-08-04","JIHD"
585,585,560,560,200,"2020-08-05","JIHD"
525,525,525,525,100,"2020-08-06","JIHD"
500,520,492,515,15900,"2020-08-07","JIHD"
482,484,482,482,400,"2020-08-10","JIHD"
480,480,480,480,200,"2020-08-11","JIHD"
480,480,480,480,0,"2020-08-12","JIHD"
490,490,448,448,343200,"2020-08-13","JIHD"
468,468,428,432,144500,"2020-08-14","JIHD"
488,488,440,440,22300,"2020-08-18","JIHD"
440,450,430,450,17000,"2020-08-19","JIHD"
448,488,432,478,3800,"2020-08-24","JIHD"
478,478,450,452,400,"2020-08-25","JIHD"
458,458,450,456,7400,"2020-08-26","JIHD"
450,452,450,452,300,"2020-08-27","JIHD"
434,434,434,434,100,"2020-08-28","JIHD"
440,488,440,488,400,"2020-08-31","JIHD"
470,470,454,454,300,"2020-09-01","JIHD"
450,454,450,454,3700,"2020-09-02","JIHD"
450,450,450,450,4800,"2020-09-03","JIHD"
448,450,448,450,2600,"2020-09-04","JIHD"
448,450,448,450,4900,"2020-09-07","JIHD"
452,488,448,488,5200,"2020-09-08","JIHD"
505,505,505,505,100,"2020-09-09","JIHD"
480,480,470,470,12200,"2020-09-10","JIHD"
450,466,450,450,8800,"2020-09-11","JIHD"
470,470,470,470,2200,"2020-09-14","JIHD"
470,470,470,470,100,"2020-09-15","JIHD"
450,466,450,466,6200,"2020-09-16","JIHD"
448,466,448,466,33400,"2020-09-17","JIHD"
466,466,446,452,4000,"2020-09-18","JIHD"
452,452,438,452,300,"2020-09-21","JIHD"
444,444,444,444,1100,"2020-09-22","JIHD"
444,444,440,440,600,"2020-09-23","JIHD"
440,440,440,440,200,"2020-09-24","JIHD"
440,440,440,440,1500,"2020-09-25","JIHD"
440,450,428,428,2800,"2020-09-28","JIHD"
428,436,428,436,2500,"2020-09-29","JIHD"
436,440,436,438,5900,"2020-09-30","JIHD"
438,438,438,438,600,"2020-10-01","JIHD"
428,440,428,440,5100,"2020-10-02","JIHD"
440,440,440,440,0,"2020-10-05","JIHD"
428,430,428,430,200,"2020-10-06","JIHD"
428,428,428,428,100,"2020-10-07","JIHD"
428,440,428,440,5800,"2020-10-08","JIHD"
440,440,440,440,2400,"2020-10-09","JIHD"
448,498,440,442,12500,"2020-10-12","JIHD"
428,428,428,428,100,"2020-10-13","JIHD"
428,428,428,428,0,"2020-10-14","JIHD"
428,428,428,428,0,"2020-10-15","JIHD"
428,428,428,428,0,"2020-10-16","JIHD"
428,428,428,428,0,"2020-10-19","JIHD"
428,428,428,428,0,"2020-10-20","JIHD"
428,428,428,428,0,"2020-10-21","JIHD"
430,430,430,430,5000,"2020-10-22","JIHD"
430,430,430,430,0,"2020-10-23","JIHD"
430,430,430,430,200,"2020-10-26","JIHD"
450,450,450,450,5000,"2020-10-27","JIHD"
454,454,428,428,800,"2020-11-02","JIHD"
428,430,428,430,700,"2020-11-03","JIHD"
430,430,430,430,0,"2020-11-04","JIHD"
414,418,414,418,200,"2020-11-05","JIHD"
418,418,418,418,0,"2020-11-06","JIHD"
418,418,418,418,0,"2020-11-09","JIHD"
420,444,418,440,60900,"2020-11-10","JIHD"
450,450,420,424,12300,"2020-11-11","JIHD"
428,428,418,418,17500,"2020-11-12","JIHD"
420,428,420,428,25000,"2020-11-13","JIHD"
420,428,420,428,10600,"2020-11-16","JIHD"
426,426,422,422,11600,"2020-11-17","JIHD"
424,424,424,424,300,"2020-11-18","JIHD"
422,422,420,420,8100,"2020-11-19","JIHD"
424,426,422,426,19700,"2020-11-20","JIHD"
426,428,424,428,18600,"2020-11-23","JIHD"
426,428,426,428,279300,"2020-11-24","JIHD"
430,430,428,428,10900,"2020-11-25","JIHD"
428,428,424,428,21400,"2020-11-26","JIHD"
430,430,430,430,4000,"2020-11-27","JIHD"
440,440,426,426,5100,"2020-11-30","JIHD"
424,450,420,448,7900,"2020-12-01","JIHD"
448,448,430,440,22100,"2020-12-02","JIHD"
430,430,430,430,1200,"2020-12-03","JIHD"
438,438,438,438,11100,"2020-12-04","JIHD"
430,440,430,440,1200,"2020-12-07","JIHD"
440,440,440,440,0,"2020-12-08","JIHD"
440,498,440,440,79500,"2020-12-10","JIHD"
440,440,440,440,900,"2020-12-11","JIHD"
440,440,440,440,4700,"2020-12-14","JIHD"
440,440,440,440,100,"2020-12-15","JIHD"
442,442,442,442,5000,"2020-12-16","JIHD"
442,448,440,448,22500,"2020-12-17","JIHD"
446,446,442,442,5100,"2020-12-18","JIHD"
442,442,442,442,0,"2020-12-21","JIHD"
448,448,446,446,4300,"2020-12-22","JIHD"
446,446,446,446,400,"2020-12-23","JIHD"
444,446,444,446,3100,"2020-12-28","JIHD"
428,446,428,446,8500,"2020-12-29","JIHD"
446,446,428,446,10200,"2020-12-30","JIHD"
442,442,442,442,3000,"2021-01-04","JIHD"
442,442,438,438,5400,"2021-01-05","JIHD"
432,436,430,430,29700,"2021-01-06","JIHD"
432,442,432,440,11700,"2021-01-07","JIHD"
444,444,434,434,3600,"2021-01-08","JIHD"
434,438,434,438,14300,"2021-01-11","JIHD"
438,440,438,438,15000,"2021-01-12","JIHD"
438,438,434,434,2300,"2021-01-13","JIHD"
438,440,408,440,113500,"2021-01-14","JIHD"
440,450,428,450,31000,"2021-01-15","JIHD"
450,450,426,442,34300,"2021-01-18","JIHD"
448,448,438,438,2100,"2021-01-19","JIHD"
428,444,428,444,3900,"2021-01-20","JIHD"
444,444,428,428,200,"2021-01-21","JIHD"
428,500,426,500,18600,"2021-01-22","JIHD"
500,500,466,466,13400,"2021-01-25","JIHD"
436,436,436,436,3900,"2021-01-26","JIHD"
436,436,426,426,19700,"2021-01-27","JIHD"
426,440,422,440,18300,"2021-01-28","JIHD"
422,434,422,434,3100,"2021-01-29","JIHD"
422,434,410,412,10000,"2021-02-01","JIHD"
440,440,434,436,600,"2021-02-02","JIHD"
436,436,436,436,0,"2021-02-03","JIHD"
436,450,436,450,1200,"2021-02-04","JIHD"
436,436,426,426,4500,"2021-02-05","JIHD"
426,426,426,426,1100,"2021-02-08","JIHD"
450,450,448,448,400,"2021-02-09","JIHD"
448,452,428,450,7600,"2021-02-10","JIHD"
438,438,438,438,1000,"2021-02-11","JIHD"
426,438,426,438,6900,"2021-02-15","JIHD"
438,438,438,438,2000,"2021-02-16","JIHD"
438,438,438,438,10100,"2021-02-17","JIHD"
458,458,430,444,71800,"2021-02-18","JIHD"
444,444,430,444,39100,"2021-02-19","JIHD"
444,446,436,436,11100,"2021-02-22","JIHD"
440,440,436,440,15600,"2021-02-23","JIHD"
440,442,440,440,31500,"2021-02-24","JIHD"
440,440,438,440,20600,"2021-02-25","JIHD"
440,440,426,440,17200,"2021-02-26","JIHD"
440,448,432,444,27300,"2021-03-01","JIHD"
440,440,430,440,34400,"2021-03-02","JIHD"
440,440,440,440,6000,"2021-03-03","JIHD"
426,440,426,440,400,"2021-03-04","JIHD"
430,442,430,442,200,"2021-03-05","JIHD"
442,442,442,442,300,"2021-03-08","JIHD"
442,442,442,442,0,"2021-03-09","JIHD"
442,442,442,442,100,"2021-03-10","JIHD"
426,446,426,432,900,"2021-03-12","JIHD"
432,432,432,432,0,"2021-03-15","JIHD"
432,446,432,446,200,"2021-03-16","JIHD"
446,446,446,446,100,"2021-03-17","JIHD"
446,446,446,446,0,"2021-03-18","JIHD"
430,446,430,442,6500,"2021-03-19","JIHD"
430,440,430,440,300,"2021-03-22","JIHD"
428,440,428,440,1300,"2021-03-23","JIHD"
440,440,440,440,0,"2021-03-24","JIHD"
432,436,430,436,15700,"2021-03-25","JIHD"
440,440,428,432,15500,"2021-03-26","JIHD"
432,440,432,434,20800,"2021-03-29","JIHD"
434,434,434,434,8000,"2021-03-30","JIHD"
434,434,434,434,0,"2021-03-31","JIHD"
434,434,434,434,5200,"2021-04-01","JIHD"
428,446,428,444,5000,"2021-04-05","JIHD"
444,444,438,438,3600,"2021-04-06","JIHD"
428,458,428,458,400,"2021-04-07","JIHD"
458,458,442,442,400,"2021-04-08","JIHD"
442,442,434,440,2400,"2021-04-09","JIHD"
444,444,432,432,2600,"2021-04-12","JIHD"
442,442,442,442,200,"2021-04-13","JIHD"
450,458,430,430,800,"2021-04-14","JIHD"
444,444,440,440,600,"2021-04-15","JIHD"
458,458,430,436,4900,"2021-04-16","JIHD"
434,446,434,446,2500,"2021-04-19","JIHD"
446,446,446,446,0,"2021-04-20","JIHD"
446,446,446,446,0,"2021-04-21","JIHD"
438,438,438,438,100,"2021-04-22","JIHD"
436,436,436,436,100,"2021-04-23","JIHD"
436,444,432,442,2500,"2021-04-26","JIHD"
440,450,432,432,9200,"2021-04-27","JIHD"
440,440,430,430,700,"2021-04-28","JIHD"
430,442,428,436,25900,"2021-04-29","JIHD"
434,434,434,434,12500,"2021-04-30","JIHD"
434,434,428,428,13100,"2021-05-03","JIHD"
450,450,438,438,4200,"2021-05-04","JIHD"
444,444,436,436,300,"2021-05-05","JIHD"
436,446,430,440,40200,"2021-05-06","JIHD"
432,440,432,440,3100,"2021-05-07","JIHD"
440,440,440,440,0,"2021-05-10","JIHD"
440,440,440,440,100,"2021-05-11","JIHD"
440,440,440,440,100,"2021-05-17","JIHD"
428,440,428,440,1300,"2021-05-18","JIHD"
438,438,438,438,100,"2021-05-19","JIHD"
438,438,438,438,0,"2021-05-20","JIHD"
430,430,426,426,1600,"2021-05-21","JIHD"
426,426,426,426,13200,"2021-05-24","JIHD"
430,430,430,430,2600,"2021-05-25","JIHD"
430,434,430,432,1100,"2021-05-27","JIHD"
440,440,440,440,100,"2021-05-28","JIHD"
440,446,426,444,500,"2021-05-31","JIHD"
430,440,430,440,10100,"2021-06-02","JIHD"
430,444,430,432,11500,"2021-06-03","JIHD"
444,444,440,440,300,"2021-06-04","JIHD"
428,444,428,444,3600,"2021-06-07","JIHD"
428,444,426,444,9600,"2021-06-08","JIHD"
442,442,434,434,1600,"2021-06-09","JIHD"
434,434,434,434,0,"2021-06-10","JIHD"
434,434,434,434,0,"2021-06-11","JIHD"
430,442,430,440,4000,"2021-06-14","JIHD"
440,440,440,440,0,"2021-06-15","JIHD"
428,440,426,440,3200,"2021-06-16","JIHD"
440,440,440,440,0,"2021-06-17","JIHD"
430,444,430,444,300,"2021-06-18","JIHD"
444,444,444,444,0,"2021-06-21","JIHD"
444,444,444,444,0,"2021-06-22","JIHD"
430,440,430,440,200,"2021-06-23","JIHD"
428,438,428,438,300,"2021-06-24","JIHD"
442,444,442,444,1400,"2021-06-25","JIHD"
450,450,446,446,400,"2021-06-28","JIHD"
426,450,426,450,400,"2021-06-29","JIHD"
450,450,450,450,0,"2021-06-30","JIHD"
426,438,426,438,300,"2021-07-01","JIHD"
438,438,438,438,100,"2021-07-02","JIHD"
438,438,438,438,0,"2021-07-05","JIHD"
438,438,438,438,0,"2021-07-06","JIHD"
438,438,438,438,0,"2021-07-07","JIHD"
438,438,438,438,0,"2021-07-08","JIHD"
438,438,438,438,0,"2021-07-09","JIHD"
438,438,438,438,100,"2021-07-12","JIHD"
438,438,438,438,0,"2021-07-13","JIHD"
438,438,438,438,0,"2021-07-14","JIHD"
428,428,426,426,10000,"2021-07-15","JIHD"
426,426,426,426,0,"2021-07-16","JIHD"
430,448,426,426,5400,"2021-07-19","JIHD"
444,444,444,444,100,"2021-07-21","JIHD"
444,444,444,444,0,"2021-07-22","JIHD"
450,450,426,426,26200,"2021-07-23","JIHD"
444,444,438,438,5200,"2021-07-26","JIHD"
438,440,438,438,6300,"2021-07-27","JIHD"
438,438,430,430,4900,"2021-07-28","JIHD"
430,430,430,430,100,"2021-07-29","JIHD"
430,430,430,430,100,"2021-07-30","JIHD"
430,440,430,440,400,"2021-08-02","JIHD"
440,450,410,420,56000,"2021-08-03","JIHD"
422,438,422,424,18000,"2021-08-04","JIHD"
424,432,424,424,2200,"2021-08-05","JIHD"
446,446,446,446,100,"2021-08-06","JIHD"
430,436,416,426,127700,"2021-08-09","JIHD"
422,422,422,422,3100,"2021-08-10","JIHD"
420,424,420,422,3300,"2021-08-12","JIHD"
420,420,420,420,30000,"2021-08-13","JIHD"
418,418,410,412,62900,"2021-08-16","JIHD"
418,418,418,418,8000,"2021-08-18","JIHD"
420,420,416,416,13700,"2021-08-19","JIHD"
416,416,416,416,9100,"2021-08-20","JIHD"
416,420,416,420,10400,"2021-08-23","JIHD"
418,418,418,418,100,"2021-08-24","JIHD"
418,418,416,416,3800,"2021-08-25","JIHD"
418,418,416,416,20100,"2021-08-26","JIHD"
416,416,416,416,5000,"2021-08-27","JIHD"
420,500,410,412,47000,"2021-08-30","JIHD"
480,492,414,416,157900,"2021-08-31","JIHD"
416,488,412,436,60900,"2021-09-01","JIHD"
436,440,416,418,25500,"2021-09-02","JIHD"
450,450,418,418,14200,"2021-09-03","JIHD"
416,440,414,418,29900,"2021-09-06","JIHD"
420,420,412,416,11500,"2021-09-07","JIHD"
436,440,416,416,20800,"2021-09-08","JIHD"
420,420,416,420,7600,"2021-09-09","JIHD"
420,438,420,420,13100,"2021-09-10","JIHD"
422,422,418,418,5400,"2021-09-13","JIHD"
432,432,414,422,6300,"2021-09-14","JIHD"
420,420,416,418,8200,"2021-09-15","JIHD"
412,416,412,416,18300,"2021-09-16","JIHD"
420,420,412,412,15400,"2021-09-17","JIHD"
418,418,418,418,5200,"2021-09-20","JIHD"
418,418,418,418,29400,"2021-09-21","JIHD"
418,418,416,418,38100,"2021-09-22","JIHD"
422,422,420,420,300,"2021-09-23","JIHD"
420,420,420,420,0,"2021-09-24","JIHD"
418,418,418,418,5000,"2021-09-27","JIHD"
418,418,418,418,5200,"2021-09-28","JIHD"
416,416,416,416,10000,"2021-09-29","JIHD"
416,420,416,420,1100,"2021-09-30","JIHD"
420,420,416,418,7600,"2021-10-01","JIHD"
418,420,418,420,29700,"2021-10-04","JIHD"
420,420,410,418,4500,"2021-10-05","JIHD"
420,420,418,418,6600,"2021-10-06","JIHD"
418,438,418,424,84600,"2021-10-07","JIHD"
422,422,420,422,4600,"2021-10-08","JIHD"
422,440,422,430,6200,"2021-10-11","JIHD"
430,436,428,428,2700,"2021-10-12","JIHD"
440,444,430,430,7200,"2021-10-13","JIHD"
430,430,426,428,2100,"2021-10-14","JIHD"
430,488,430,442,980500,"2021-10-15","JIHD"
444,498,440,446,23400,"2021-10-18","JIHD"
450,484,448,480,134000,"2021-10-19","JIHD"
482,492,448,448,1628800,"2021-10-21","JIHD"
448,448,446,448,6200,"2021-10-22","JIHD"
428,448,428,428,19000,"2021-10-25","JIHD"
430,454,430,452,20800,"2021-10-26","JIHD"
432,432,428,432,25600,"2021-10-27","JIHD"
432,452,432,452,18800,"2021-10-28","JIHD"
452,452,428,444,66100,"2021-10-29","JIHD"
444,498,444,452,19700,"2021-11-01","JIHD"
468,468,450,452,36800,"2021-11-02","JIHD"
456,470,454,456,17000,"2021-11-03","JIHD"
458,488,458,478,4400,"2021-11-04","JIHD"
468,468,460,468,21200,"2021-11-05","JIHD"
460,468,460,468,1400,"2021-11-08","JIHD"
468,468,460,460,2400,"2021-11-09","JIHD"
468,488,452,460,57600,"2021-11-10","JIHD"
460,468,460,460,81300,"2021-11-11","JIHD"
460,466,436,466,81900,"2021-11-12","JIHD"
464,464,460,460,9000,"2021-11-15","JIHD"
460,466,430,466,65900,"2021-11-16","JIHD"
464,490,462,476,51800,"2021-11-17","JIHD"
476,476,476,476,5400,"2021-11-18","JIHD"
462,462,462,462,3600,"2021-11-19","JIHD"
460,462,460,462,12800,"2021-11-22","JIHD"
486,486,460,460,4200,"2021-11-23","JIHD"
460,462,460,462,13400,"2021-11-24","JIHD"
458,482,450,482,15700,"2021-11-25","JIHD"
482,482,472,482,900,"2021-11-26","JIHD"
460,466,460,466,54400,"2021-11-29","JIHD"
462,462,462,462,1000,"2021-11-30","JIHD"
462,462,460,460,74700,"2021-12-01","JIHD"
460,460,460,460,300,"2021-12-02","JIHD"
476,476,460,460,39500,"2021-12-03","JIHD"
460,460,460,460,200,"2021-12-06","JIHD"
460,460,460,460,0,"2021-12-07","JIHD"
450,450,450,450,100,"2021-12-08","JIHD"
452,452,452,452,1200,"2021-12-09","JIHD"
452,452,452,452,100,"2021-12-10","JIHD"
450,454,450,450,52100,"2021-12-13","JIHD"
470,520,458,498,54800,"2021-12-14","JIHD"
500,500,472,500,981000,"2021-12-15","JIHD"
476,496,476,496,500,"2021-12-16","JIHD"
472,474,470,470,4400,"2021-12-17","JIHD"
470,470,470,470,1000,"2021-12-20","JIHD"
470,470,464,464,500,"2021-12-21","JIHD"
464,498,438,498,45400,"2021-12-22","JIHD"
464,466,464,466,1700,"2021-12-23","JIHD"
466,466,466,466,0,"2021-12-24","JIHD"
468,468,462,468,1500,"2021-12-27","JIHD"
468,478,462,462,20400,"2021-12-28","JIHD"
462,462,430,432,457700,"2021-12-29","JIHD"
432,438,432,436,9000,"2021-12-30","JIHD"
456,456,418,428,100500,"2022-01-03","JIHD"
420,424,400,400,2019400,"2022-01-04","JIHD"
400,420,400,400,53500,"2022-01-05","JIHD"
400,418,390,390,30400,"2022-01-06","JIHD"
436,436,388,390,134700,"2022-01-07","JIHD"
392,392,380,380,300700,"2022-01-10","JIHD"
378,380,370,372,169800,"2022-01-11","JIHD"
372,376,358,370,123500,"2022-01-12","JIHD"
370,370,362,364,6900,"2022-01-13","JIHD"
360,368,346,360,240800,"2022-01-14","JIHD"
362,362,360,362,600,"2022-01-17","JIHD"
362,362,362,362,100,"2022-01-18","JIHD"
362,362,360,360,11600,"2022-01-19","JIHD"
380,380,352,364,2600,"2022-01-20","JIHD"
360,362,360,360,900,"2022-01-21","JIHD"
360,370,356,362,63700,"2022-01-24","JIHD"
364,364,364,364,100,"2022-01-25","JIHD"
364,364,364,364,0,"2022-01-26","JIHD"
362,366,362,362,18700,"2022-01-27","JIHD"
352,394,352,388,86100,"2022-01-28","JIHD"
388,388,380,386,1700,"2022-01-31","JIHD"
400,400,380,386,6300,"2022-02-02","JIHD"
386,404,374,388,12500,"2022-02-03","JIHD"
388,388,374,382,3900,"2022-02-04","JIHD"
382,386,382,382,7200,"2022-02-07","JIHD"
382,384,380,384,2500,"2022-02-08","JIHD"
384,406,384,406,10100,"2022-02-09","JIHD"
406,406,390,390,6800,"2022-02-10","JIHD"
390,400,390,400,5200,"2022-02-11","JIHD"
394,394,394,394,2000,"2022-02-14","JIHD"
398,398,370,382,83700,"2022-02-15","JIHD"
400,400,370,370,74800,"2022-02-16","JIHD"
390,390,370,370,14200,"2022-02-17","JIHD"
370,390,368,378,54400,"2022-02-18","JIHD"
376,376,370,376,25200,"2022-02-21","JIHD"
370,378,370,374,5600,"2022-02-22","JIHD"
386,398,372,374,21600,"2022-02-23","JIHD"
370,376,370,376,6400,"2022-02-24","JIHD"
376,376,374,374,2300,"2022-02-25","JIHD"
374,374,372,374,2100,"2022-03-01","JIHD"
372,372,348,350,567400,"2022-03-02","JIHD"
350,350,332,332,304000,"2022-03-04","JIHD"
332,340,326,332,198500,"2022-03-07","JIHD"
326,338,326,330,3500,"2022-03-08","JIHD"
348,348,330,332,6500,"2022-03-09","JIHD"
332,336,326,326,57300,"2022-03-10","JIHD"
326,330,324,330,102200,"2022-03-11","JIHD"
330,332,322,322,196400,"2022-03-14","JIHD"
328,328,320,320,66200,"2022-03-15","JIHD"
320,334,318,320,12400,"2022-03-16","JIHD"
326,326,326,326,2700,"2022-03-17","JIHD"
326,362,322,324,27400,"2022-03-18","JIHD"
324,340,322,326,9500,"2022-03-21","JIHD"
326,326,318,322,213800,"2022-03-22","JIHD"
322,322,320,322,7700,"2022-03-23","JIHD"
328,328,320,320,14000,"2022-03-24","JIHD"
322,324,322,324,46900,"2022-03-25","JIHD"
324,326,320,322,17800,"2022-03-28","JIHD"
324,324,318,320,50400,"2022-03-29","JIHD"
324,324,314,316,118600,"2022-03-30","JIHD"
318,322,318,320,13800,"2022-03-31","JIHD"
320,322,320,320,3000,"2022-04-01","JIHD"
320,320,320,320,9400,"2022-04-04","JIHD"
322,322,318,320,3800,"2022-04-05","JIHD"
318,320,318,318,13600,"2022-04-06","JIHD"
318,320,318,320,2400,"2022-04-07","JIHD"
320,320,314,314,29900,"2022-04-08","JIHD"
314,318,314,318,5500,"2022-04-11","JIHD"
318,318,314,314,2500,"2022-04-12","JIHD"
314,326,308,314,84100,"2022-04-13","JIHD"
316,316,314,314,21300,"2022-04-14","JIHD"
314,316,314,314,6900,"2022-04-18","JIHD"
316,318,316,316,1500,"2022-04-19","JIHD"
318,318,314,316,2100,"2022-04-20","JIHD"
316,316,308,312,71400,"2022-04-21","JIHD"
312,388,310,310,54400,"2022-04-22","JIHD"
310,310,310,310,51500,"2022-04-25","JIHD"
312,312,304,308,2200,"2022-04-26","JIHD"
308,354,308,326,31000,"2022-04-27","JIHD"
310,328,308,310,356100,"2022-04-28","JIHD"
312,314,312,314,700,"2022-05-09","JIHD"
314,340,314,324,4700,"2022-05-10","JIHD"
320,322,316,320,3000,"2022-05-11","JIHD"
322,332,300,310,223000,"2022-05-12","JIHD"
322,322,298,298,32900,"2022-05-13","JIHD"
298,298,292,292,72200,"2022-05-17","JIHD"
306,312,294,298,2600,"2022-05-18","JIHD"
310,312,294,296,123700,"2022-05-19","JIHD"
300,354,300,320,16200,"2022-05-20","JIHD"
322,326,310,310,17400,"2022-05-23","JIHD"
330,330,322,324,6700,"2022-05-24","JIHD"
322,328,312,316,800,"2022-05-25","JIHD"
336,336,306,306,40200,"2022-05-27","JIHD"
304,304,286,286,499500,"2022-05-30","JIHD"
284,286,266,276,9523300,"2022-05-31","JIHD"
280,330,280,326,5920100,"2022-06-02","JIHD"
328,344,304,304,7126300,"2022-06-03","JIHD"
304,318,288,296,1346300,"2022-06-06","JIHD"
298,306,280,290,2263900,"2022-06-07","JIHD"
290,298,284,292,315000,"2022-06-08","JIHD"
294,312,294,304,629500,"2022-06-09","JIHD"
306,308,300,306,324400,"2022-06-10","JIHD"
306,308,292,296,567700,"2022-06-13","JIHD"
296,300,280,300,581400,"2022-06-14","JIHD"
300,300,290,290,247700,"2022-06-15","JIHD"
298,302,294,296,58300,"2022-06-16","JIHD"
294,296,290,290,174100,"2022-06-17","JIHD"
292,302,292,300,166500,"2022-06-20","JIHD"
300,312,300,306,333000,"2022-06-21","JIHD"
304,306,300,306,62300,"2022-06-22","JIHD"
300,306,296,306,291000,"2022-06-23","JIHD"
300,312,300,308,288300,"2022-06-24","JIHD"
308,308,304,308,190400,"2022-06-27","JIHD"
308,308,304,304,45800,"2022-06-28","JIHD"
304,310,302,302,134200,"2022-06-29","JIHD"
302,306,302,304,129100,"2022-06-30","JIHD"
304,304,296,298,44200,"2022-07-01","JIHD"
298,298,284,294,508400,"2022-07-04","JIHD"
294,298,292,294,53400,"2022-07-05","JIHD"
296,296,292,292,54300,"2022-07-06","JIHD"
292,298,292,298,36700,"2022-07-07","JIHD"
298,298,294,296,1800,"2022-07-08","JIHD"
296,300,290,296,561700,"2022-07-11","JIHD"
298,300,298,298,38200,"2022-07-12","JIHD"
298,298,294,296,1040200,"2022-07-13","JIHD"
300,304,294,300,71000,"2022-07-14","JIHD"
300,300,296,300,46500,"2022-07-15","JIHD"
300,300,300,300,6100,"2022-07-18","JIHD"
298,300,290,300,133800,"2022-07-19","JIHD"
292,302,292,296,585400,"2022-07-20","JIHD"
296,300,296,300,47800,"2022-07-21","JIHD"
300,300,296,298,1300,"2022-07-22","JIHD"
294,306,294,300,19800,"2022-07-25","JIHD"
300,300,300,300,97100,"2022-07-26","JIHD"
300,300,300,300,318400,"2022-07-27","JIHD"
294,308,294,308,45700,"2022-07-28","JIHD"
298,308,298,308,37100,"2022-07-29","JIHD"
310,312,300,302,287400,"2022-08-01","JIHD"
302,376,300,310,1910700,"2022-08-02","JIHD"
314,328,312,324,81500,"2022-08-03","JIHD"
324,340,324,330,218100,"2022-08-04","JIHD"
330,334,330,334,47300,"2022-08-05","JIHD"
334,334,320,320,53300,"2022-08-08","JIHD"
320,328,318,328,22100,"2022-08-09","JIHD"
340,340,312,336,70600,"2022-08-10","JIHD"
336,350,336,342,105000,"2022-08-11","JIHD"
342,356,336,348,359000,"2022-08-12","JIHD"
348,358,348,352,206100,"2022-08-15","JIHD"
354,354,340,340,532000,"2022-08-16","JIHD"
344,348,338,344,137600,"2022-08-18","JIHD"
348,390,348,390,725400,"2022-08-19","JIHD"
390,390,364,382,2286400,"2022-08-22","JIHD"
378,384,366,382,381900,"2022-08-23","JIHD"
382,388,378,388,171400,"2022-08-24","JIHD"
396,414,362,362,4592100,"2022-08-25","JIHD"
360,362,340,356,647600,"2022-08-26","JIHD"
350,358,340,356,555300,"2022-08-29","JIHD"
352,356,350,352,203600,"2022-08-30","JIHD"
354,356,344,348,263400,"2022-08-31","JIHD"
352,380,342,362,383500,"2022-09-01","JIHD"
362,368,354,358,460500,"2022-09-02","JIHD"
358,360,352,358,247700,"2022-09-05","JIHD"
358,376,356,368,192600,"2022-09-06","JIHD"
368,368,360,368,36100,"2022-09-07","JIHD"
368,370,362,364,67900,"2022-09-08","JIHD"
364,364,356,360,79400,"2022-09-09","JIHD"
360,360,350,360,142000,"2022-09-12","JIHD"
364,366,356,360,49400,"2022-09-13","JIHD"
356,368,354,362,172100,"2022-09-14","JIHD"
362,394,360,372,755800,"2022-09-15","JIHD"
380,380,358,370,94900,"2022-09-16","JIHD"
362,368,356,368,68200,"2022-09-19","JIHD"
364,380,362,364,604200,"2022-09-20","JIHD"
366,374,364,364,113900,"2022-09-21","JIHD"
374,374,358,358,57200,"2022-09-22","JIHD"
358,372,358,358,260500,"2022-09-23","JIHD"
358,370,352,356,91600,"2022-09-26","JIHD"
352,360,352,360,62400,"2022-09-27","JIHD"
370,370,350,352,62000,"2022-09-28","JIHD"
370,370,352,352,11800,"2022-09-29","JIHD"
352,362,342,348,92000,"2022-09-30","JIHD"
358,358,346,346,84000,"2022-10-03","JIHD"
356,356,344,344,31300,"2022-10-04","JIHD"
350,358,348,348,14400,"2022-10-05","JIHD"
352,352,348,348,11600,"2022-10-06","JIHD"
352,352,344,346,43500,"2022-10-07","JIHD"
348,352,344,346,36400,"2022-10-10","JIHD"
346,368,344,348,24100,"2022-10-11","JIHD"
348,354,344,344,21500,"2022-10-12","JIHD"
358,358,344,344,800,"2022-10-13","JIHD"
354,356,340,342,109900,"2022-10-14","JIHD"
340,352,340,340,55400,"2022-10-17","JIHD"
350,356,340,340,35100,"2022-10-18","JIHD"
350,356,346,346,700,"2022-10-19","JIHD"
356,356,340,340,13400,"2022-10-20","JIHD"
352,352,340,350,23300,"2022-10-21","JIHD"
348,350,340,350,25200,"2022-10-24","JIHD"
350,352,342,350,7400,"2022-10-25","JIHD"
350,350,350,350,100,"2022-10-26","JIHD"
350,352,350,350,19200,"2022-10-27","JIHD"
342,350,340,340,18900,"2022-10-28","JIHD"
350,350,340,340,49100,"2022-10-31","JIHD"
340,354,330,330,440700,"2022-11-01","JIHD"
338,350,338,338,235100,"2022-11-02","JIHD"
348,348,336,336,7200,"2022-11-03","JIHD"
346,352,336,340,165900,"2022-11-04","JIHD"
340,340,340,340,5300,"2022-11-07","JIHD"
346,346,342,342,800,"2022-11-08","JIHD"
342,352,340,350,103400,"2022-11-09","JIHD"
350,352,342,342,110900,"2022-11-10","JIHD"
350,364,342,346,248500,"2022-11-11","JIHD"
366,366,348,360,71500,"2022-11-14","JIHD"
360,360,350,350,4300,"2022-11-15","JIHD"
364,364,350,360,3100,"2022-11-16","JIHD"
362,362,352,360,2900,"2022-11-17","JIHD"
360,360,352,360,66200,"2022-11-18","JIHD"
350,358,348,358,5400,"2022-11-21","JIHD"
350,358,350,358,200,"2022-11-22","JIHD"
358,360,350,350,45400,"2022-11-23","JIHD"
362,364,360,364,181200,"2022-11-24","JIHD"
364,364,348,360,2300,"2022-11-25","JIHD"
352,358,350,350,106500,"2022-11-28","JIHD"
364,364,350,360,22000,"2022-11-29","JIHD"
360,360,350,356,12200,"2022-11-30","JIHD"
362,362,348,350,30300,"2022-12-01","JIHD"
348,360,348,358,61600,"2022-12-02","JIHD"
358,358,350,356,34100,"2022-12-05","JIHD"
356,364,350,350,34700,"2022-12-06","JIHD"
360,360,348,350,14100,"2022-12-07","JIHD"
348,360,348,356,6000,"2022-12-08","JIHD"
350,358,350,356,4400,"2022-12-09","JIHD"
350,358,350,358,700,"2022-12-12","JIHD"
360,360,358,358,300,"2022-12-13","JIHD"
352,358,352,358,14100,"2022-12-14","JIHD"
352,358,350,358,27800,"2022-12-15","JIHD"
358,358,352,358,400,"2022-12-16","JIHD"
358,358,348,356,18500,"2022-12-19","JIHD"
358,358,348,356,9700,"2022-12-20","JIHD"
356,360,354,354,22000,"2022-12-21","JIHD"
356,360,352,358,94600,"2022-12-22","JIHD"
352,352,350,352,7800,"2022-12-23","JIHD"
350,352,348,348,125900,"2022-12-26","JIHD"
350,356,348,356,39200,"2022-12-27","JIHD"
350,360,348,352,130400,"2022-12-28","JIHD"
350,358,348,350,15700,"2022-12-29","JIHD"
350,350,348,352,18100,"2022-12-30","JIHD"
354,354,354,354,100,"2023-01-02","JIHD"
356,356,346,356,10200,"2023-01-03","JIHD"
350,350,350,350,300,"2023-01-04","JIHD"
356,356,346,346,8500,"2023-01-05","JIHD"
348,348,346,346,500,"2023-01-06","JIHD"
344,348,340,340,34600,"2023-01-09","JIHD"
336,350,334,336,61200,"2023-01-10","JIHD"
336,340,336,340,120000,"2023-01-11","JIHD"
340,340,332,340,210300,"2023-01-12","JIHD"
340,340,324,332,49500,"2023-01-13","JIHD"
332,332,328,332,171300,"2023-01-16","JIHD"
342,342,328,340,1500,"2023-01-17","JIHD"
336,336,328,334,9000,"2023-01-18","JIHD"
342,348,330,330,7400,"2023-01-19","JIHD"
328,330,328,330,1300,"2023-01-20","JIHD"
330,344,330,338,20800,"2023-01-24","JIHD"
336,336,330,332,19200,"2023-01-25","JIHD"
332,338,328,330,5300,"2023-01-26","JIHD"
330,332,330,330,67900,"2023-01-27","JIHD"
330,332,330,332,37800,"2023-01-30","JIHD"
330,332,324,330,14800,"2023-01-31","JIHD"
336,336,330,330,24100,"2023-02-01","JIHD"
338,338,332,332,17100,"2023-02-02","JIHD"
338,364,332,332,164600,"2023-02-03","JIHD"
346,346,332,336,8200,"2023-02-06","JIHD"
340,348,336,336,147600,"2023-02-07","JIHD"
336,364,336,364,37300,"2023-02-08","JIHD"
360,360,346,346,96400,"2023-02-09","JIHD"
346,354,336,340,76700,"2023-02-10","JIHD"
340,350,338,340,5500,"2023-02-13","JIHD"
340,356,340,354,700,"2023-02-14","JIHD"
354,354,336,354,117500,"2023-02-15","JIHD"
354,358,336,348,2500,"2023-02-16","JIHD"
348,358,340,352,6700,"2023-02-17","JIHD"
340,352,340,350,1100,"2023-02-20","JIHD"
350,350,338,338,2600,"2023-02-21","JIHD"
338,344,332,342,4600,"2023-02-22","JIHD"
342,342,336,336,1900,"2023-02-23","JIHD"
334,362,334,342,6100,"2023-02-24","JIHD"
342,342,338,342,500,"2023-02-27","JIHD"
342,356,334,346,1400,"2023-02-28","JIHD"
346,346,336,342,1000,"2023-03-01","JIHD"
338,340,336,340,1100,"2023-03-02","JIHD"
338,350,330,342,15100,"2023-03-03","JIHD"
336,340,328,340,600,"2023-03-06","JIHD"
330,340,322,340,48800,"2023-03-07","JIHD"
340,340,324,338,7900,"2023-03-08","JIHD"
338,338,330,336,1200,"2023-03-09","JIHD"
336,338,328,336,1500,"2023-03-10","JIHD"
336,336,336,336,100,"2023-03-13","JIHD"
330,330,328,330,3900,"2023-03-14","JIHD"
326,326,324,324,2300,"2023-03-15","JIHD"
322,324,318,324,16100,"2023-03-16","JIHD"
330,330,322,330,1800,"2023-03-17","JIHD"
328,334,310,328,23400,"2023-03-20","JIHD"
328,328,328,328,0,"2023-03-21","JIHD"
332,332,322,326,3900,"2023-03-24","JIHD"
322,324,312,324,37800,"2023-03-27","JIHD"
328,328,328,328,100,"2023-03-28","JIHD"
322,328,320,320,4300,"2023-03-29","JIHD"
320,322,320,322,1000,"2023-03-30","JIHD"
322,324,318,324,1100,"2023-03-31","JIHD"
320,328,302,324,71300,"2023-04-03","JIHD"
322,326,308,322,37100,"2023-04-04","JIHD"
310,318,308,312,106900,"2023-04-05","JIHD"
306,312,302,312,97000,"2023-04-06","JIHD"
322,326,308,326,4300,"2023-04-10","JIHD"
326,334,312,332,137800,"2023-04-11","JIHD"
324,332,324,330,25500,"2023-04-12","JIHD"
324,330,324,330,600,"2023-04-13","JIHD"
314,330,312,330,5600,"2023-04-14","JIHD"
330,330,328,330,50300,"2023-04-17","JIHD"
330,336,318,334,3200,"2023-04-18","JIHD"
326,330,312,328,43500,"2023-04-26","JIHD"
320,330,316,330,48500,"2023-04-27","JIHD"
330,330,310,330,17600,"2023-04-28","JIHD"
330,330,324,328,2000,"2023-05-02","JIHD"
328,330,320,324,67900,"2023-05-03","JIHD"
330,332,330,332,24900,"2023-05-04","JIHD"
330,332,330,332,12100,"2023-05-05","JIHD"
332,338,318,338,7300,"2023-05-08","JIHD"
338,344,322,338,4600,"2023-05-09","JIHD"
340,340,330,338,5600,"2023-05-10","JIHD"
338,340,330,338,15900,"2023-05-11","JIHD"
332,338,332,338,3200,"2023-05-12","JIHD"
338,340,338,340,6400,"2023-05-15","JIHD"
342,350,332,350,35700,"2023-05-16","JIHD"
332,348,330,346,59000,"2023-05-17","JIHD"
344,346,334,340,13600,"2023-05-19","JIHD"
340,340,330,334,27000,"2023-05-22","JIHD"
334,368,332,350,65600,"2023-05-23","JIHD"
336,370,336,354,468200,"2023-05-24","JIHD"
356,360,354,358,396100,"2023-05-25","JIHD"
358,360,348,352,51900,"2023-05-26","JIHD"
348,358,346,356,26300,"2023-05-29","JIHD"
356,356,342,352,3400,"2023-05-30","JIHD"
346,352,344,346,21700,"2023-05-31","JIHD"
340,360,338,350,533300,"2023-06-05","JIHD"
350,358,348,358,22200,"2023-06-06","JIHD"
350,358,350,358,3100,"2023-06-07","JIHD"
360,360,358,360,167800,"2023-06-08","JIHD"
356,366,356,364,171500,"2023-06-09","JIHD"
364,370,364,364,157100,"2023-06-12","JIHD"
366,368,364,368,138000,"2023-06-13","JIHD"
370,380,360,380,409900,"2023-06-14","JIHD"
380,400,380,384,308100,"2023-06-15","JIHD"
374,388,374,384,23900,"2023-06-16","JIHD"
386,394,384,388,36000,"2023-06-19","JIHD"
388,392,374,390,89700,"2023-06-20","JIHD"
390,392,388,392,56000,"2023-06-21","JIHD"
390,390,390,390,1800,"2023-06-22","JIHD"
390,410,386,410,1256500,"2023-06-23","JIHD"
410,420,410,414,88900,"2023-06-26","JIHD"
414,414,394,400,212200,"2023-06-27","JIHD"
400,414,396,414,202000,"2023-07-03","JIHD"
396,420,396,416,170800,"2023-07-04","JIHD"
416,418,408,416,96700,"2023-07-05","JIHD"
418,428,416,420,115100,"2023-07-06","JIHD"
420,422,420,422,51200,"2023-07-07","JIHD"
430,430,420,422,70500,"2023-07-10","JIHD"
422,428,422,422,101100,"2023-07-11","JIHD"
422,430,422,430,134900,"2023-07-12","JIHD"
430,450,426,434,96200,"2023-07-13","JIHD"
440,450,432,446,62100,"2023-07-14","JIHD"
448,460,446,458,90400,"2023-07-17","JIHD"
460,468,460,468,45000,"2023-07-18","JIHD"
470,498,470,474,132800,"2023-07-20","JIHD"
474,490,470,478,12700,"2023-07-21","JIHD"
478,490,478,480,48600,"2023-07-24","JIHD"
466,478,460,478,47400,"2023-07-25","JIHD"
466,476,462,474,47200,"2023-07-26","JIHD"
470,474,460,470,61300,"2023-07-27","JIHD"
470,490,458,458,84900,"2023-07-28","JIHD"
458,488,458,482,11100,"2023-07-31","JIHD"
484,484,444,464,128600,"2023-08-01","JIHD"
464,464,444,460,1100,"2023-08-02","JIHD"
460,464,450,450,55500,"2023-08-03","JIHD"
450,470,422,428,225900,"2023-08-04","JIHD"
428,428,414,418,111500,"2023-08-07","JIHD"
400,430,398,418,37900,"2023-08-08","JIHD"
426,430,404,416,26100,"2023-08-09","JIHD"
404,410,404,406,81600,"2023-08-10","JIHD"
410,414,406,406,36000,"2023-08-11","JIHD"
408,408,400,402,27200,"2023-08-14","JIHD"
404,404,400,400,9100,"2023-08-15","JIHD"
402,402,396,396,376700,"2023-08-16","JIHD"
396,396,372,374,124900,"2023-08-18","JIHD"
374,374,368,368,431100,"2023-08-21","JIHD"
366,376,360,370,111000,"2023-08-22","JIHD"
370,370,364,370,173600,"2023-08-23","JIHD"
370,370,360,360,111700,"2023-08-24","JIHD"
360,368,360,368,23100,"2023-08-25","JIHD"
368,380,366,376,29500,"2023-08-28","JIHD"
384,384,376,380,1900,"2023-08-29","JIHD"
376,386,376,386,10400,"2023-08-30","JIHD"
386,386,362,386,16400,"2023-08-31","JIHD"
380,388,380,388,4600,"2023-09-01","JIHD"
392,392,380,392,93800,"2023-09-04","JIHD"
394,394,394,394,1300,"2023-09-05","JIHD"
394,396,394,396,7700,"2023-09-06","JIHD"
390,398,386,386,19800,"2023-09-07","JIHD"
402,402,382,390,33400,"2023-09-08","JIHD"
390,390,388,390,4400,"2023-09-11","JIHD"
388,390,382,390,50800,"2023-09-12","JIHD"
386,390,384,386,21100,"2023-09-13","JIHD"
384,480,384,394,101400,"2023-09-14","JIHD"
400,400,370,384,40400,"2023-09-15","JIHD"
382,412,374,402,142900,"2023-09-18","JIHD"
400,414,396,402,126600,"2023-09-19","JIHD"
398,404,392,404,5700,"2023-09-20","JIHD"
396,414,396,414,8000,"2023-09-21","JIHD"
396,408,394,408,2100,"2023-09-22","JIHD"
402,408,388,408,37000,"2023-09-25","JIHD"
392,408,392,406,4800,"2023-09-26","JIHD"
408,408,392,406,35700,"2023-09-27","JIHD"
406,406,402,402,5100,"2023-09-29","JIHD"
392,402,388,400,176700,"2023-10-02","JIHD"
410,416,410,414,11000,"2023-10-03","JIHD"
398,408,398,400,1700,"2023-10-04","JIHD"
380,410,380,404,1100,"2023-10-05","JIHD"
404,410,392,410,1200,"2023-10-06","JIHD"
400,402,400,402,25300,"2023-10-09","JIHD"
400,400,400,400,1700,"2023-10-10","JIHD"
400,408,390,408,8700,"2023-10-11","JIHD"
392,392,368,388,169100,"2023-10-12","JIHD"
394,394,392,392,200,"2023-10-13","JIHD"
390,390,386,390,53300,"2023-10-16","JIHD"
390,410,390,400,14200,"2023-10-17","JIHD"
392,396,392,396,20300,"2023-10-18","JIHD"
398,398,390,390,54600,"2023-10-19","JIHD"
390,398,390,398,400,"2023-10-20","JIHD"
396,396,384,384,6200,"2023-10-23","JIHD"
386,394,380,390,16000,"2023-10-24","JIHD"
384,394,384,394,21000,"2023-10-25","JIHD"
394,396,394,396,7600,"2023-10-26","JIHD"
396,396,378,394,3800,"2023-10-27","JIHD"
392,392,388,390,1800,"2023-10-30","JIHD"
390,396,390,396,1900,"2023-10-31","JIHD"
396,396,380,394,6700,"2023-11-01","JIHD"
394,394,394,394,10800,"2023-11-02","JIHD"
396,396,368,394,11600,"2023-11-03","JIHD"
380,404,380,404,137100,"2023-11-06","JIHD"
404,414,400,414,22500,"2023-11-07","JIHD"
400,430,400,420,64000,"2023-11-08","JIHD"
408,420,408,418,17700,"2023-11-09","JIHD"
406,422,404,416,120600,"2023-11-10","JIHD"
410,420,400,416,143400,"2023-11-13","JIHD"
416,416,400,400,206000,"2023-11-14","JIHD"
402,420,402,410,82500,"2023-11-15","JIHD"
418,418,410,414,16100,"2023-11-16","JIHD"
414,418,414,418,1300,"2023-11-17","JIHD"
404,412,380,396,182000,"2023-11-20","JIHD"
408,412,398,398,10600,"2023-11-21","JIHD"
406,410,392,410,6300,"2023-11-22","JIHD"
408,410,398,404,5400,"2023-11-23","JIHD"
410,410,392,406,135000,"2023-11-24","JIHD"
404,404,398,402,22200,"2023-11-27","JIHD"
398,410,394,402,1000,"2023-11-28","JIHD"
408,408,390,402,5300,"2023-11-29","JIHD"
402,402,390,398,36900,"2023-11-30","JIHD"
394,396,394,396,16800,"2023-12-01","JIHD"
392,396,392,396,10700,"2023-12-04","JIHD"
396,396,394,394,21200,"2023-12-05","JIHD"
394,400,394,394,6700,"2023-12-06","JIHD"
398,398,398,398,300,"2023-12-07","JIHD"
398,398,398,398,0,"2023-12-08","JIHD"
396,396,384,392,18400,"2023-12-11","JIHD"
382,390,382,390,10100,"2023-12-12","JIHD"
392,396,392,396,300,"2023-12-13","JIHD"
398,398,384,396,23600,"2023-12-14","JIHD"
396,396,396,396,0,"2023-12-15","JIHD"
396,396,386,394,514600,"2023-12-18","JIHD"
390,390,390,390,2700,"2023-12-19","JIHD"
400,400,388,396,21000,"2023-12-20","JIHD"
396,398,390,396,7700,"2023-12-21","JIHD"
390,398,372,398,53300,"2023-12-22","JIHD"
382,394,382,394,3100,"2023-12-27","JIHD"
394,394,392,394,1200,"2023-12-28","JIHD"
390,396,388,388,138000,"2023-12-29","JIHD"
384,394,384,392,50700,"2024-01-02","JIHD"
392,392,382,392,600,"2024-01-03","JIHD"
392,392,392,392,0,"2024-01-04","JIHD"
390,390,390,390,1000,"2024-01-05","JIHD"
390,390,388,390,2300,"2024-01-08","JIHD"
386,386,384,386,10900,"2024-01-09","JIHD"
380,396,380,396,304300,"2024-01-10","JIHD"
394,398,390,396,14200,"2024-01-11","JIHD"
388,394,388,394,900,"2024-01-12","JIHD"
388,392,388,392,19900,"2024-01-15","JIHD"
396,396,390,396,700,"2024-01-16","JIHD"
382,390,382,390,4200,"2024-01-17","JIHD"
384,386,384,386,25700,"2024-01-18","JIHD"
384,390,384,388,7300,"2024-01-19","JIHD"
384,386,382,386,40900,"2024-01-22","JIHD"
388,388,388,388,4000,"2024-01-23","JIHD"
388,388,384,384,400,"2024-01-24","JIHD"
384,384,382,384,23300,"2024-01-25","JIHD"
386,390,384,390,10600,"2024-01-26","JIHD"
390,390,382,390,30200,"2024-01-29","JIHD"
390,390,380,380,25700,"2024-01-30","JIHD"
376,388,376,388,200,"2024-01-31","JIHD"
386,394,386,394,900,"2024-02-01","JIHD"
394,394,378,392,6900,"2024-02-02","JIHD"
368,392,368,392,1400,"2024-02-05","JIHD"
396,396,378,390,5400,"2024-02-06","JIHD"
390,390,380,390,8000,"2024-02-07","JIHD"
370,388,370,388,3300,"2024-02-12","JIHD"
390,390,390,390,100,"2024-02-13","JIHD"
384,384,380,384,11100,"2024-02-15","JIHD"
380,380,378,378,1800,"2024-02-16","JIHD"
380,380,378,378,5500,"2024-02-19","JIHD"
380,380,380,380,100,"2024-02-20","JIHD"
376,380,376,380,2000,"2024-02-21","JIHD"
380,380,380,380,0,"2024-02-22","JIHD"
378,378,374,378,7000,"2024-02-23","JIHD"
374,388,368,384,34100,"2024-02-26","JIHD"
384,384,384,384,0,"2024-02-27","JIHD"
384,388,384,388,3200,"2024-02-28","JIHD"
380,388,380,388,500,"2024-02-29","JIHD"
386,388,374,374,1000,"2024-03-01","JIHD"
374,384,374,374,1700,"2024-03-04","JIHD"
370,384,370,376,4300,"2024-03-05","JIHD"
374,388,370,376,10200,"2024-03-06","JIHD"
374,380,370,378,7000,"2024-03-07","JIHD"
372,386,366,386,244100,"2024-03-08","JIHD"
368,380,368,370,8700,"2024-03-13","JIHD"
370,388,370,388,1300,"2024-03-14","JIHD"
388,388,380,380,500,"2024-03-15","JIHD"
378,378,372,372,8900,"2024-03-18","JIHD"
372,384,372,378,3800,"2024-03-19","JIHD"
382,382,378,380,5100,"2024-03-20","JIHD"
380,380,380,380,900,"2024-03-21","JIHD"
378,378,378,378,100,"2024-03-22","JIHD"
378,378,378,378,0,"2024-03-25","JIHD"
380,380,378,380,700,"2024-03-26","JIHD"
374,374,372,372,1600,"2024-03-27","JIHD"
372,372,368,372,3900,"2024-03-28","JIHD"
372,372,370,372,299400,"2024-04-01","JIHD"
376,376,352,374,6500,"2024-04-02","JIHD"
374,374,374,374,100,"2024-04-03","JIHD"
364,394,358,370,134000,"2024-04-04","JIHD"
370,370,362,362,19000,"2024-04-05","JIHD"
362,374,362,370,2200,"2024-04-16","JIHD"
370,370,364,366,2300,"2024-04-17","JIHD"
362,380,362,376,9400,"2024-04-18","JIHD"
364,364,360,362,15000,"2024-04-19","JIHD"
366,372,366,372,1100,"2024-04-22","JIHD"
372,372,364,372,7000,"2024-04-23","JIHD"
368,370,368,368,500,"2024-04-24","JIHD"
372,372,372,372,1300,"2024-04-25","JIHD"
364,370,362,368,4100,"2024-04-26","JIHD"
368,374,366,370,2500,"2024-04-29","JIHD"
368,368,364,368,3000,"2024-04-30","JIHD"
366,366,360,360,6700,"2024-05-02","JIHD"
360,368,354,368,17300,"2024-05-03","JIHD"
366,366,360,360,4300,"2024-05-06","JIHD"
360,370,360,370,10200,"2024-05-07","JIHD"
354,366,354,366,2600,"2024-05-08","JIHD"
366,370,366,370,10200,"2024-05-13","JIHD"
366,366,358,366,2900,"2024-05-14","JIHD"
366,370,366,370,110000,"2024-05-15","JIHD"
370,370,370,370,100,"2024-05-16","JIHD"
370,370,360,364,1600,"2024-05-17","JIHD"
360,370,360,366,14900,"2024-05-20","JIHD"
362,366,362,366,2100,"2024-05-21","JIHD"
366,366,364,364,400,"2024-05-22","JIHD"
366,366,330,348,28200,"2024-05-27","JIHD"
338,348,338,342,12800,"2024-05-28","JIHD"
332,340,332,340,300,"2024-05-29","JIHD"
340,346,332,346,7100,"2024-05-30","JIHD"
344,344,332,340,17300,"2024-05-31","JIHD"
336,340,336,338,700,"2024-06-03","JIHD"
332,338,332,338,900,"2024-06-04","JIHD"
334,338,334,338,300,"2024-06-05","JIHD"
338,354,322,344,5700,"2024-06-06","JIHD"
330,352,330,344,600,"2024-06-07","JIHD"
322,388,318,374,349100,"2024-06-10","JIHD"
368,374,356,372,47300,"2024-06-11","JIHD"
380,380,362,364,4200,"2024-06-12","JIHD"
364,378,356,374,4100,"2024-06-13","JIHD"
374,440,332,400,221200,"2024-06-14","JIHD"
386,412,310,316,515700,"2024-06-19","JIHD"
316,336,316,320,28900,"2024-06-20","JIHD"
320,324,310,318,28400,"2024-06-21","JIHD"
326,326,318,318,42900,"2024-06-24","JIHD"
318,336,318,318,3300,"2024-06-25","JIHD"
318,328,314,316,79400,"2024-06-26","JIHD"
320,330,312,320,29900,"2024-06-27","JIHD"
318,320,314,314,8600,"2024-06-28","JIHD"
310,320,300,314,1004000,"2024-07-01","JIHD"
314,314,278,288,1648500,"2024-07-02","JIHD"
288,312,286,306,385200,"2024-07-03","JIHD"
306,312,296,302,42400,"2024-07-04","JIHD"
300,302,300,300,13300,"2024-07-05","JIHD"
300,330,300,310,125400,"2024-07-08","JIHD"
312,312,300,308,11900,"2024-07-09","JIHD"
312,324,302,304,28200,"2024-07-10","JIHD"
320,320,296,306,29200,"2024-07-11","JIHD"
306,310,302,306,46100,"2024-07-12","JIHD"
312,312,300,306,1400,"2024-07-15","JIHD"
310,312,290,310,57900,"2024-07-16","JIHD"
308,310,296,298,58500,"2024-07-17","JIHD"
302,316,300,304,23600,"2024-07-18","JIHD"
300,310,290,300,22400,"2024-07-19","JIHD"
298,298,290,296,16500,"2024-07-22","JIHD"
298,298,298,298,1200,"2024-07-23","JIHD"
304,304,288,294,15000,"2024-07-24","JIHD"
296,296,296,296,500,"2024-07-25","JIHD"
296,312,292,292,37100,"2024-07-26","JIHD"
294,298,294,298,3200,"2024-07-29","JIHD"
296,298,296,298,3300,"2024-07-30","JIHD"
298,320,298,312,157400,"2024-07-31","JIHD"
312,312,298,312,42100,"2024-08-01","JIHD"
312,316,308,312,20200,"2024-08-02","JIHD"
300,312,294,300,52200,"2024-08-05","JIHD"
300,310,298,308,17800,"2024-08-06","JIHD"
310,312,304,312,60700,"2024-08-07","JIHD"
312,312,312,312,11000,"2024-08-08","JIHD"
306,316,304,316,5200,"2024-08-09","JIHD"
302,308,300,300,11500,"2024-08-12","JIHD"
308,342,306,324,338500,"2024-08-13","JIHD"
324,324,312,322,15000,"2024-08-14","JIHD"
322,322,312,322,148000,"2024-08-15","JIHD"
322,330,322,322,75200,"2024-08-16","JIHD"
322,326,320,320,67800,"2024-08-19","JIHD"
326,332,320,332,4200,"2024-08-20","JIHD"
320,332,320,322,4800,"2024-08-21","JIHD"
320,324,320,322,3800,"2024-08-22","JIHD"
334,350,312,332,128700,"2024-08-23","JIHD"
330,332,322,332,65800,"2024-08-26","JIHD"
332,334,316,324,95300,"2024-08-27","JIHD"
320,320,304,320,66500,"2024-08-28","JIHD"
320,328,320,320,7100,"2024-08-29","JIHD"
320,336,318,324,3500,"2024-08-30","JIHD"
320,344,320,332,97600,"2024-09-02","JIHD"
332,344,318,338,17700,"2024-09-03","JIHD"
340,340,328,334,16400,"2024-09-04","JIHD"
340,344,312,324,6200,"2024-09-05","JIHD"
324,340,316,332,17200,"2024-09-06","JIHD"
332,360,332,360,200100,"2024-09-09","JIHD"
358,370,332,338,44900,"2024-09-10","JIHD"
338,346,330,334,11700,"2024-09-11","JIHD"
336,346,330,346,66100,"2024-09-12","JIHD"
354,362,342,350,18100,"2024-09-13","JIHD"
350,360,350,360,130100,"2024-09-17","JIHD"
366,368,356,366,77600,"2024-09-18","JIHD"
356,368,356,366,16200,"2024-09-19","JIHD"
366,366,358,364,26600,"2024-09-20","JIHD"
366,366,356,356,12200,"2024-09-23","JIHD"
356,362,356,360,6200,"2024-09-24","JIHD"
360,364,358,358,12800,"2024-09-25","JIHD"
358,358,340,340,386500,"2024-09-26","JIHD"
340,350,340,348,35200,"2024-09-27","JIHD"
346,346,330,340,33100,"2024-09-30","JIHD"
340,356,340,350,27300,"2024-10-01","JIHD"
346,346,330,340,4600,"2024-10-02","JIHD"
338,340,328,338,7400,"2024-10-03","JIHD"
352,352,352,352,100,"2024-10-04","JIHD"
354,354,330,340,14800,"2024-10-07","JIHD"
340,350,340,344,4100,"2024-10-08","JIHD"
344,348,330,344,46600,"2024-10-09","JIHD"
354,354,332,348,44300,"2024-10-10","JIHD"
348,350,348,350,600,"2024-10-11","JIHD"
350,350,346,350,4900,"2024-10-14","JIHD"
346,346,346,346,900,"2024-10-15","JIHD"
342,344,342,344,30000,"2024-10-16","JIHD"
348,348,340,340,18800,"2024-10-17","JIHD"
348,352,342,344,24700,"2024-10-18","JIHD"
350,350,344,348,58500,"2024-10-21","JIHD"
348,432,348,376,1490700,"2024-10-22","JIHD"
380,384,368,368,201000,"2024-10-23","JIHD"
368,370,358,368,43400,"2024-10-24","JIHD"
372,400,362,376,146000,"2024-10-25","JIHD"
388,418,362,392,1261000,"2024-10-28","JIHD"
392,490,392,490,2508000,"2024-10-29","JIHD"
610,610,525,610,8633300,"2024-10-30","JIHD"
720,760,525,760,11462300,"2024-10-31","JIHD"
790,950,790,950,7191100,"2024-11-01","JIHD"
950,950,950,950,0,"2024-11-04","JIHD"
1010,1185,1000,1185,5048800,"2024-11-05","JIHD"
1185,1185,1185,1185,0,"2024-11-06","JIHD"
1185,1185,1185,1185,0,"2024-11-07","JIHD"
1185,1185,1185,1185,0,"2024-11-08","JIHD"
1185,1185,1185,1185,0,"2024-11-11","JIHD"
1185,1185,1185,1185,0,"2024-11-12","JIHD"
1185,1185,1185,1185,0,"2024-11-13","JIHD"
1185,1185,1185,1185,0,"2024-11-14","JIHD"
1070,1070,1070,1070,1710300,"2024-11-15","JIHD"
965,965,965,965,931800,"2024-11-18","JIHD"
985,1060,985,1060,3489100,"2024-11-19","JIHD"
1165,1165,1160,1160,4642900,"2024-11-20","JIHD"
1270,1275,1270,1270,2641700,"2024-11-21","JIHD"
1320,1395,1320,1395,2060900,"2024-11-22","JIHD"
1530,1530,1530,1530,1506400,"2024-11-25","JIHD"
1600,1910,1530,1910,26254700,"2024-11-26","JIHD"
1950,2380,1950,2380,26953900,"2024-11-28","JIHD"
2480,2970,2470,2720,35426300,"2024-11-29","JIHD"
2720,3200,2450,2450,38836200,"2024-12-02","JIHD"
2450,2750,1945,2010,38998100,"2024-12-03","JIHD"
2020,2210,1510,1510,60339600,"2024-12-04","JIHD"
1490,1825,1200,1815,75278800,"2024-12-05","JIHD"
1825,2140,1615,1965,87043000,"2024-12-06","JIHD"
1990,2130,1920,1935,23534600,"2024-12-09","JIHD"
1985,2040,1785,1845,23288600,"2024-12-10","JIHD"
1855,1995,1810,1970,25673900,"2024-12-11","JIHD"
1985,2060,1905,1915,16531000,"2024-12-12","JIHD"
1945,1945,1765,1795,11559500,"2024-12-13","JIHD"
1795,1795,1470,1475,26494700,"2024-12-16","JIHD"
1460,1590,1380,1385,25059000,"2024-12-17","JIHD"
1390,1440,1270,1285,12716700,"2024-12-18","JIHD"
1290,1520,1190,1320,40404900,"2024-12-19","JIHD"
1350,1385,1300,1320,6230200,"2024-12-20","JIHD"
1320,1445,1310,1365,8923400,"2024-12-23","JIHD"
1365,1380,1210,1215,9523900,"2024-12-24","JIHD"
1250,1305,1215,1245,5804300,"2024-12-27","JIHD"
1245,1265,1205,1220,3404500,"2024-12-30","JIHD"
1220,1360,1125,1290,13943700,"2025-01-02","JIHD"
1305,1320,1220,1235,3567400,"2025-01-03","JIHD"
1240,1540,1195,1540,46343000,"2025-01-06","JIHD"
1585,1840,1505,1615,117362600,"2025-01-07","JIHD"
1595,1650,1460,1485,22474100,"2025-01-08","JIHD"
1490,1550,1380,1420,10798700,"2025-01-09","JIHD"
1430,1650,1400,1570,25421900,"2025-01-10","JIHD"
1585,1750,1580,1660,33125700,"2025-01-13","JIHD"
1690,1780,1660,1680,18326700,"2025-01-14","JIHD"
1680,1700,1540,1585,12091100,"2025-01-15","JIHD"
1595,1665,1495,1605,14691000,"2025-01-16","JIHD"
1615,1635,1525,1525,8453500,"2025-01-17","JIHD"
1535,1585,1480,1490,9644600,"2025-01-20","JIHD"
1490,1500,1400,1410,10697400,"2025-01-21","JIHD"
1420,1470,1325,1340,9794900,"2025-01-22","JIHD"
1345,1520,1270,1315,23838900,"2025-01-23","JIHD"
1250,1415,1250,1330,10809000,"2025-01-24","JIHD"
1330,1335,1240,1245,8470400,"2025-01-30","JIHD"
1255,1380,1240,1300,18591100,"2025-01-31","JIHD"
1310,1310,1160,1215,8783600,"2025-02-03","JIHD"
1215,1275,1160,1195,11938900,"2025-02-04","JIHD"
1215,1230,1185,1185,4530700,"2025-02-05","JIHD"
1185,1205,1110,1120,3908700,"2025-02-06","JIHD"
1120,1130,980,1005,7310200,"2025-02-07","JIHD"
1010,1070,955,1005,5894900,"2025-02-10","JIHD"
1015,1040,900,920,3813500,"2025-02-11","JIHD"
925,1020,920,1000,6275000,"2025-02-12","JIHD"
1000,1025,950,970,3875800,"2025-02-13","JIHD"
970,1015,965,995,4012900,"2025-02-14","JIHD"
1000,1150,1000,1120,8908100,"2025-02-17","JIHD"
1125,1140,1085,1095,2850200,"2025-02-18","JIHD"
1100,1100,1025,1040,2746200,"2025-02-19","JIHD"
1050,1075,1010,1020,2203200,"2025-02-20","JIHD"
1030,1035,990,995,1771000,"2025-02-21","JIHD"
995,1030,955,970,2157400,"2025-02-24","JIHD"
975,990,855,870,7516000,"2025-02-25","JIHD"
875,905,830,855,2466600,"2025-02-26","JIHD"
870,900,830,860,2421300,"2025-02-27","JIHD"
865,865,750,790,4142000,"2025-02-28","JIHD"
790,880,790,850,2289800,"2025-03-03","JIHD"
860,870,725,745,3692000,"2025-03-04","JIHD"
780,795,760,780,1434900,"2025-03-05","JIHD"
790,925,790,890,11669600,"2025-03-06","JIHD"
895,905,850,865,3737000,"2025-03-07","JIHD"
870,880,815,820,1729700,"2025-03-10","JIHD"
805,860,770,810,2115600,"2025-03-11","JIHD"
810,815,765,780,1442700,"2025-03-12","JIHD"
780,780,735,755,1434200,"2025-03-13","JIHD"
765,765,700,700,1906400,"2025-03-14","JIHD"
705,735,660,690,2697400,"2025-03-17","JIHD"
695,780,570,635,4031500,"2025-03-18","JIHD"
635,700,615,665,1787300,"2025-03-19","JIHD"
680,775,665,675,6409700,"2025-03-20","JIHD"
680,685,625,645,1197400,"2025-03-21","JIHD"
650,650,580,585,2084200,"2025-03-24","JIHD"
590,635,530,580,1349600,"2025-03-25","JIHD"
595,640,580,620,1680400,"2025-03-26","JIHD"
625,725,610,630,3164000,"2025-03-27","JIHD"
555,555,540,540,1483400,"2025-04-08","JIHD"
540,580,492,500,2768200,"2025-04-09","JIHD"
535,560,510,545,4679300,"2025-04-10","JIHD"
545,555,510,515,1476800,"2025-04-11","JIHD"
515,565,510,535,3177100,"2025-04-14","JIHD"
535,665,535,665,6361200,"2025-04-15","JIHD"
750,830,680,830,24553700,"2025-04-16","JIHD"
840,875,750,760,10026300,"2025-04-17","JIHD"
765,810,725,740,3428000,"2025-04-21","JIHD"
740,835,725,820,3520100,"2025-04-22","JIHD"
835,870,800,820,6812400,"2025-04-23","JIHD"
830,845,785,800,2867100,"2025-04-24","JIHD"
810,925,800,825,14643500,"2025-04-25","JIHD"
830,830,790,810,2929400,"2025-04-28","JIHD"
800,840,795,810,1912900,"2025-04-29","JIHD"
810,840,795,795,2191000,"2025-04-30","JIHD"
795,810,755,760,3059300,"2025-05-02","JIHD"
765,785,735,745,2005300,"2025-05-05","JIHD"
745,770,740,755,1725700,"2025-05-06","JIHD"
760,760,745,750,982400,"2025-05-07","JIHD"
760,840,725,750,9441300,"2025-05-08","JIHD"
760,770,730,735,1632500,"2025-05-09","JIHD"
735,745,725,725,1142600,"2025-05-14","JIHD"
725,760,710,720,2359700,"2025-05-15","JIHD"
720,730,705,710,1132400,"2025-05-16","JIHD"
710,725,700,715,1081000,"2025-05-19","JIHD"
720,735,700,700,1604100,"2025-05-20","JIHD"
700,715,695,700,958100,"2025-05-21","JIHD"
700,705,675,685,919400,"2025-05-22","JIHD"
700,700,680,680,480700,"2025-05-23","JIHD"
680,695,670,675,706600,"2025-05-26","JIHD"
680,685,665,670,665900,"2025-05-27","JIHD"
685,685,670,675,499600,"2025-05-28","JIHD"
670,670,635,640,1330500,"2025-06-02","JIHD"
635,660,625,645,972900,"2025-06-03","JIHD"
645,670,640,645,554700,"2025-06-04","JIHD"
650,655,625,630,936400,"2025-06-05","JIHD"
635,650,630,635,842300,"2025-06-10","JIHD"
635,655,630,640,600700,"2025-06-11","JIHD"
650,655,630,635,888400,"2025-06-12","JIHD"
630,645,600,625,682400,"2025-06-13","JIHD"
625,640,600,605,687500,"2025-06-16","JIHD"
605,625,595,610,874000,"2025-06-17","JIHD"
610,675,580,640,3843600,"2025-06-18","JIHD"
640,660,575,590,2202400,"2025-06-19","JIHD"
590,600,565,570,831100,"2025-06-20","JIHD"
570,570,500,525,1625200,"2025-06-23","JIHD"
530,655,530,655,8471300,"2025-06-24","JIHD"
695,710,585,600,5063300,"2025-06-25","JIHD"
600,615,585,590,661200,"2025-06-26","JIHD"
605,620,575,590,1009300,"2025-06-30","JIHD"
595,600,570,575,1211100,"2025-07-01","JIHD"
580,600,545,560,1287600,"2025-07-02","JIHD"
570,570,550,560,807000,"2025-07-03","JIHD"
560,575,550,560,393100,"2025-07-04","JIHD"
560,590,550,575,724600,"2025-07-07","JIHD"
580,640,565,615,1912800,"2025-07-08","JIHD"
615,675,580,630,7394400,"2025-07-09","JIHD"
635,635,615,625,1133200,"2025-07-10","JIHD"
625,640,615,625,776200,"2025-07-11","JIHD"
630,645,615,635,2402400,"2025-07-14","JIHD"
645,645,615,620,1783900,"2025-07-15","JIHD"
625,625,610,620,1196300,"2025-07-16","JIHD"
615,620,605,610,1028000,"2025-07-17","JIHD"
610,615,600,605,788500,"2025-07-18","JIHD"
605,615,575,615,2252000,"2025-07-21","JIHD"
620,620,595,595,858100,"2025-07-22","JIHD"
595,675,580,655,5304500,"2025-07-23","JIHD"
660,690,620,630,6081900,"2025-07-24","JIHD"
620,625,595,620,1609700,"2025-07-25","JIHD"
630,630,610,620,871200,"2025-07-28","JIHD"
620,640,615,620,1310000,"2025-07-29","JIHD"
625,635,600,610,2273500,"2025-07-30","JIHD"
615,615,595,595,1710500,"2025-07-31","JIHD"
590,610,590,605,654300,"2025-08-01","JIHD"
610,620,595,610,1713000,"2025-08-04","JIHD"
610,615,595,610,1175400,"2025-08-05","JIHD"
605,625,605,615,1553500,"2025-08-06","JIHD"
615,630,605,615,1031900,"2025-08-07","JIHD"
615,620,605,605,867100,"2025-08-08","JIHD"
610,640,605,625,1431800,"2025-08-11","JIHD"
635,665,625,655,3095600,"2025-08-12","JIHD"
675,675,640,650,1434100,"2025-08-13","JIHD"
645,790,635,710,17152300,"2025-08-14","JIHD"
710,720,665,675,4109400,"2025-08-15","JIHD"
NA,NA,NA,NA,NA,"2025-08-18","JIHD"
680,680,655,675,1049700,"2025-08-19","JIHD"
675,740,665,710,8125700,"2025-08-20","JIHD"
730,770,725,725,4459400,"2025-08-21","JIHD"
735,765,725,745,3839100,"2025-08-22","JIHD"
750,825,745,795,8671900,"2025-08-25","JIHD"
810,810,750,770,3447900,"2025-08-26","JIHD"
770,775,740,750,2223800,"2025-08-27","JIHD"
750,765,725,740,1949300,"2025-08-28","JIHD"
740,740,660,710,3953200,"2025-08-29","JIHD"
685,705,650,685,1979800,"2025-09-01","JIHD"
680,745,675,710,1734700,"2025-09-02","JIHD"
755,770,710,715,2328400,"2025-09-03","JIHD"
720,730,685,690,1277600,"2025-09-04","JIHD"
685,695,650,650,1483500,"2025-09-08","JIHD"
645,670,630,650,1388900,"2025-09-09","JIHD"
650,690,650,670,1122100,"2025-09-10","JIHD"
670,690,660,675,728400,"2025-09-11","JIHD"
675,680,655,675,808800,"2025-09-12","JIHD"
680,725,675,725,1865900,"2025-09-15","JIHD"
725,730,690,700,1321800,"2025-09-16","JIHD"
700,715,675,675,1018000,"2025-09-17","JIHD"
680,705,675,685,766200,"2025-09-18","JIHD"
690,695,655,675,624300,"2025-09-19","JIHD"
680,700,675,680,881200,"2025-09-22","JIHD"
680,690,670,680,1214900,"2025-09-23","JIHD"
670,725,670,710,1708800,"2025-09-24","JIHD"
715,715,680,680,1564200,"2025-09-25","JIHD"
695,695,670,690,817500,"2025-09-26","JIHD"
680,695,660,670,2003700,"2025-09-29","JIHD"
675,690,670,685,1251900,"2025-09-30","JIHD"
690,690,665,670,1244100,"2025-10-01","JIHD"
675,685,660,660,1524900,"2025-10-02","JIHD"
670,670,635,655,1551700,"2025-10-03","JIHD"
655,670,635,650,2575300,"2025-10-06","JIHD"
650,655,630,645,1996100,"2025-10-07","JIHD"
645,655,605,655,2731900,"2025-10-08","JIHD"
670,700,645,655,3340700,"2025-10-09","JIHD"
655,655,635,645,2490100,"2025-10-10","JIHD"
640,640,610,610,2115400,"2025-10-13","JIHD"
610,620,570,580,2553500,"2025-10-14","JIHD"
580,585,555,570,3009300,"2025-10-15","JIHD"
570,585,560,580,786000,"2025-10-16","JIHD"
580,580,555,570,916500,"2025-10-17","JIHD"
560,590,560,590,560900,"2025-10-20","JIHD"
595,605,590,605,1973300,"2025-10-21","JIHD"
615,615,585,595,1122400,"2025-10-22","JIHD"
600,600,585,590,433100,"2025-10-23","JIHD"
600,610,575,585,2081900,"2025-10-24","JIHD"
585,590,565,570,921900,"2025-10-27","JIHD"
570,575,555,565,1247900,"2025-10-28","JIHD"
570,590,565,575,448500,"2025-10-29","JIHD"
575,590,565,590,2058800,"2025-10-30","JIHD"
605,605,585,590,441400,"2025-10-31","JIHD"
595,600,580,595,450400,"2025-11-03","JIHD"
595,595,560,580,539800,"2025-11-04","JIHD"
585,585,575,585,271500,"2025-11-05","JIHD"
590,595,580,595,1873900,"2025-11-06","JIHD"
595,610,595,600,679000,"2025-11-07","JIHD"
600,620,600,605,840200,"2025-11-10","JIHD"
605,610,595,600,1910700,"2025-11-11","JIHD"
600,610,595,595,257100,"2025-11-12","JIHD"
595,595,575,590,819100,"2025-11-13","JIHD"
590,605,575,590,1904400,"2025-11-14","JIHD"
600,635,575,585,2838100,"2025-11-17","JIHD"
575,590,570,590,1245800,"2025-11-18","JIHD"
590,595,580,585,1695500,"2025-11-19","JIHD"
580,595,575,590,463300,"2025-11-20","JIHD"
585,595,575,585,114900,"2025-11-21","JIHD"
590,595,575,580,1004200,"2025-11-24","JIHD"
580,585,570,580,628700,"2025-11-25","JIHD"
580,590,570,580,965800,"2025-11-26","JIHD"
590,595,575,575,1167700,"2025-11-27","JIHD"
575,600,575,580,983100,"2025-11-28","JIHD"
585,590,575,590,366800,"2025-12-01","JIHD"
590,590,580,590,584100,"2025-12-02","JIHD"
590,590,580,585,530500,"2025-12-03","JIHD"
585,590,575,580,399500,"2025-12-04","JIHD"
585,600,580,595,1128600,"2025-12-05","JIHD"
595,620,595,615,2079600,"2025-12-08","JIHD"
615,620,595,610,898700,"2025-12-09","JIHD"
610,610,585,595,1015700,"2025-12-10","JIHD"
590,595,575,585,827800,"2025-12-11","JIHD"
565,590,565,590,1818500,"2025-12-12","JIHD"