"Open","High","Low","Close","Volume","Date","Emiten"
1280,1280,1180,1190,3,"2013-05-08","ANJT"
1160,1200,1150,1200,2388500,"2013-05-10","ANJT"
1200,1200,1190,1200,412000,"2013-05-13","ANJT"
1200,1210,1190,1210,998500,"2013-05-14","ANJT"
1210,1250,1210,1240,6221500,"2013-05-15","ANJT"
1240,1250,1230,1250,937000,"2013-05-16","ANJT"
1250,1300,1240,1290,4110000,"2013-05-17","ANJT"
1290,1310,1280,1300,1015500,"2013-05-20","ANJT"
1300,1310,1290,1310,1215500,"2013-05-21","ANJT"
1300,1320,1300,1320,603500,"2013-05-22","ANJT"
1300,1320,1280,1320,985000,"2013-05-23","ANJT"
1310,1390,1310,1380,3,"2013-05-24","ANJT"
1380,1430,1350,1390,377000,"2013-05-27","ANJT"
1320,1390,1320,1370,1405000,"2013-05-28","ANJT"
1370,1370,1170,1370,2657500,"2013-05-29","ANJT"
1370,1390,1360,1380,625000,"2013-05-30","ANJT"
1380,1390,1360,1380,1427500,"2013-05-31","ANJT"
1360,1370,1330,1360,543500,"2013-06-03","ANJT"
1360,1370,1320,1360,2286500,"2013-06-04","ANJT"
1350,1370,1340,1350,1838500,"2013-06-05","ANJT"
1350,1370,1350,1370,1075500,"2013-06-07","ANJT"
1370,1370,1370,1370,555500,"2013-06-10","ANJT"
1370,1400,1340,1400,2465500,"2013-06-11","ANJT"
1380,1400,1370,1400,999000,"2013-06-12","ANJT"
1400,1400,1390,1390,314500,"2013-06-13","ANJT"
1400,1400,1390,1390,759500,"2013-06-14","ANJT"
1370,1390,1360,1390,1438000,"2013-06-17","ANJT"
1390,1400,1350,1400,1953500,"2013-06-18","ANJT"
1400,1410,1370,1380,1740000,"2013-06-19","ANJT"
1380,1380,1380,1380,427000,"2013-06-20","ANJT"
1380,1380,1350,1380,831000,"2013-06-21","ANJT"
1380,1380,1340,1380,3124500,"2013-06-24","ANJT"
1360,1360,1310,1310,1999000,"2013-06-25","ANJT"
1320,1350,1300,1300,1883500,"2013-06-26","ANJT"
1300,1300,1270,1270,103000,"2013-06-27","ANJT"
1290,1300,1280,1300,1818000,"2013-06-28","ANJT"
1300,1310,1300,1300,345000,"2013-07-01","ANJT"
1290,1300,1290,1300,201000,"2013-07-02","ANJT"
1300,1300,1300,1300,201000,"2013-07-03","ANJT"
1300,1300,1300,1300,201000,"2013-07-04","ANJT"
1260,1260,1260,1260,135500,"2013-07-05","ANJT"
1260,1260,1260,1260,135500,"2013-07-08","ANJT"
1260,1260,1260,1260,1500,"2013-07-09","ANJT"
1250,1250,1200,1250,11000,"2013-07-10","ANJT"
1300,1300,1300,1300,25000,"2013-07-11","ANJT"
1300,1300,1300,1300,25000,"2013-07-12","ANJT"
1300,1300,1300,1300,25000,"2013-07-15","ANJT"
1300,1300,1300,1300,25000,"2013-07-16","ANJT"
1300,1300,1300,1300,25000,"2013-07-17","ANJT"
1300,1300,1300,1300,25000,"2013-07-18","ANJT"
1300,1300,1300,1300,15000,"2013-07-19","ANJT"
1290,1300,1290,1300,20000,"2013-07-22","ANJT"
1300,1300,1300,1300,160000,"2013-07-23","ANJT"
1300,1300,1300,1300,160000,"2013-07-24","ANJT"
1300,1300,1300,1300,160000,"2013-07-25","ANJT"
1300,1300,1250,1300,5000,"2013-07-26","ANJT"
1300,1300,1300,1300,5000,"2013-07-29","ANJT"
1300,1300,1250,1300,109500,"2013-07-30","ANJT"
1300,1300,1300,1300,1429000,"2013-07-31","ANJT"
1300,1300,1290,1290,1820000,"2013-08-01","ANJT"
1300,1300,1300,1300,500,"2013-08-02","ANJT"
1300,1300,1300,1300,0,"2013-08-12","ANJT"
1300,1300,1300,1300,0,"2013-08-13","ANJT"
1370,1370,1370,1370,60000,"2013-08-14","ANJT"
1370,1370,1370,1370,60000,"2013-08-15","ANJT"
1370,1370,1370,1370,60000,"2013-08-16","ANJT"
1250,1250,1250,1250,1e+05,"2013-08-19","ANJT"
1200,1250,1200,1250,237500,"2013-08-20","ANJT"
1250,1250,1250,1250,394500,"2013-08-21","ANJT"
1200,1380,1200,1350,1623500,"2013-08-22","ANJT"
1350,1350,1350,1350,5000,"2013-08-23","ANJT"
1350,1350,1350,1350,5000,"2013-08-26","ANJT"
1350,1350,1350,1350,1e+06,"2013-08-27","ANJT"
1300,1310,1300,1310,1179000,"2013-08-28","ANJT"
1310,1310,1310,1310,1179000,"2013-08-29","ANJT"
1300,1300,1300,1300,500,"2013-08-30","ANJT"
1300,1350,1300,1350,24000,"2013-09-02","ANJT"
1300,1350,1300,1350,50500,"2013-09-03","ANJT"
1350,1350,1350,1350,50500,"2013-09-04","ANJT"
1350,1350,1350,1350,0,"2013-09-05","ANJT"
1350,1350,1350,1350,50500,"2013-09-06","ANJT"
1350,1350,1350,1350,50500,"2013-09-09","ANJT"
1350,1350,1350,1350,50500,"2013-09-10","ANJT"
1350,1350,1350,1350,50500,"2013-09-11","ANJT"
1350,1350,1350,1350,50500,"2013-09-12","ANJT"
1320,1320,1320,1320,500,"2013-09-13","ANJT"
1320,1320,1320,1320,500,"2013-09-16","ANJT"
1320,1320,1320,1320,500,"2013-09-17","ANJT"
1320,1320,1320,1320,500,"2013-09-18","ANJT"
1320,1320,1320,1320,500,"2013-09-19","ANJT"
1320,1320,1320,1320,500,"2013-09-20","ANJT"
1320,1320,1320,1320,500,"2013-09-23","ANJT"
1270,1270,1200,1230,142500,"2013-09-24","ANJT"
1200,1230,1180,1180,555500,"2013-09-25","ANJT"
1180,1250,1180,1250,10500,"2013-09-26","ANJT"
1250,1250,1250,1250,500,"2013-09-27","ANJT"
1250,1250,1250,1250,5e+05,"2013-09-30","ANJT"
1240,1240,1240,1240,500,"2013-10-01","ANJT"
1240,1240,1240,1240,1000,"2013-10-02","ANJT"
1240,1240,1240,1240,1000,"2013-10-03","ANJT"
1240,1240,1240,1240,1000,"2013-10-04","ANJT"
1240,1240,1240,1240,1000,"2013-10-07","ANJT"
1240,1240,1240,1240,1000,"2013-10-08","ANJT"
1240,1240,1240,1240,1000,"2013-10-09","ANJT"
1200,1250,1200,1250,160000,"2013-10-10","ANJT"
1250,1250,1250,1250,160000,"2013-10-11","ANJT"
1250,1250,1250,1250,160000,"2013-10-16","ANJT"
1250,1250,1250,1250,160000,"2013-10-17","ANJT"
1250,1250,1250,1250,25000,"2013-10-18","ANJT"
1250,1250,1250,1250,25000,"2013-10-21","ANJT"
1250,1250,1250,1250,25000,"2013-10-22","ANJT"
1250,1250,1250,1250,37500,"2013-10-23","ANJT"
1250,1250,1250,1250,37500,"2013-10-24","ANJT"
1250,1250,1250,1250,37500,"2013-10-25","ANJT"
1250,1250,1250,1250,37500,"2013-10-28","ANJT"
1240,1250,1240,1250,172500,"2013-10-29","ANJT"
1250,1250,1200,1200,367500,"2013-10-30","ANJT"
1200,1200,1200,1200,550500,"2013-10-31","ANJT"
1200,1200,1200,1200,449000,"2013-11-01","ANJT"
1250,1250,1250,1250,33500,"2013-11-04","ANJT"
1250,1250,1250,1250,33500,"2013-11-06","ANJT"
1200,1250,1200,1250,1000,"2013-11-07","ANJT"
1250,1250,1240,1240,2000,"2013-11-08","ANJT"
1240,1240,1230,1230,1050000,"2013-11-11","ANJT"
1240,1240,1230,1230,125000,"2013-11-12","ANJT"
1230,1230,1230,1230,125000,"2013-11-13","ANJT"
1230,1230,1230,1230,2e+05,"2013-11-14","ANJT"
1230,1230,1230,1230,2e+05,"2013-11-15","ANJT"
1230,1230,1230,1230,2e+05,"2013-11-18","ANJT"
1230,1230,1230,1230,2e+05,"2013-11-19","ANJT"
1230,1270,1230,1250,5758500,"2013-11-20","ANJT"
1260,1260,1250,1260,285000,"2013-11-21","ANJT"
1260,1270,1260,1270,350500,"2013-11-22","ANJT"
1270,1350,1270,1320,283500,"2013-11-25","ANJT"
1320,1350,1320,1350,1582000,"2013-11-26","ANJT"
1350,1370,1350,1360,1408500,"2013-11-27","ANJT"
1360,1370,1310,1310,3173500,"2013-11-28","ANJT"
1340,1350,1340,1350,948000,"2013-11-29","ANJT"
1350,1400,1350,1400,1397500,"2013-12-02","ANJT"
1400,1400,1360,1390,894500,"2013-12-03","ANJT"
1370,1420,1370,1420,205500,"2013-12-04","ANJT"
1420,1450,1420,1450,3172000,"2013-12-05","ANJT"
1450,1500,1450,1490,308000,"2013-12-06","ANJT"
1490,1500,1480,1500,33500,"2013-12-09","ANJT"
1450,1460,1450,1460,12500,"2013-12-10","ANJT"
1460,1460,1450,1460,600500,"2013-12-11","ANJT"
1450,1490,1450,1490,347000,"2013-12-12","ANJT"
1490,1490,1490,1490,347000,"2013-12-13","ANJT"
1450,1490,1450,1490,1000,"2013-12-16","ANJT"
1490,1490,1490,1490,1000,"2013-12-17","ANJT"
1460,1460,1460,1460,5e+05,"2013-12-18","ANJT"
1460,1460,1460,1460,5e+05,"2013-12-19","ANJT"
1460,1460,1460,1460,5e+05,"2013-12-20","ANJT"
1490,1490,1490,1490,1e+05,"2013-12-23","ANJT"
1490,1490,1490,1490,1e+05,"2013-12-24","ANJT"
1490,1490,1490,1490,1e+05,"2013-12-27","ANJT"
1490,1490,1490,1490,1e+05,"2013-12-30","ANJT"
1490,1490,1490,1490,1e+05,"2014-01-02","ANJT"
1490,1490,1490,1490,1e+05,"2014-01-03","ANJT"
1490,1490,1490,1490,300,"2014-01-06","ANJT"
1490,1490,1490,1490,300,"2014-01-07","ANJT"
1490,1490,1490,1490,300,"2014-01-08","ANJT"
1490,1490,1490,1490,300,"2014-01-09","ANJT"
1490,1490,1490,1490,300,"2014-01-10","ANJT"
1490,1490,1490,1490,300,"2014-01-13","ANJT"
1490,1490,1490,1490,300,"2014-01-15","ANJT"
1500,1600,1490,1550,2042900,"2014-01-16","ANJT"
1550,1600,1550,1600,4000,"2014-01-17","ANJT"
1600,1650,1600,1650,8000,"2014-01-20","ANJT"
1650,1650,1650,1650,0,"2014-01-21","ANJT"
1650,1650,1650,1650,0,"2014-01-22","ANJT"
1645,1645,1645,1645,100,"2014-01-23","ANJT"
1645,1645,1645,1645,0,"2014-01-24","ANJT"
1645,1645,1645,1645,0,"2014-01-27","ANJT"
1645,1645,1645,1645,0,"2014-01-28","ANJT"
1645,1645,1645,1645,0,"2014-01-29","ANJT"
1645,1645,1645,1645,0,"2014-01-30","ANJT"
1645,1645,1645,1645,0,"2014-02-03","ANJT"
1645,1645,1645,1645,0,"2014-02-04","ANJT"
1645,1645,1645,1645,0,"2014-02-05","ANJT"
1645,1645,1645,1645,0,"2014-02-06","ANJT"
1645,1645,1645,1645,0,"2014-02-07","ANJT"
1645,1645,1645,1645,0,"2014-02-10","ANJT"
1645,1645,1645,1645,0,"2014-02-11","ANJT"
1645,1645,1645,1645,0,"2014-02-12","ANJT"
1630,1630,1630,1630,10000,"2014-02-13","ANJT"
1630,1630,1630,1630,0,"2014-02-14","ANJT"
1630,1630,1630,1630,5000,"2014-02-17","ANJT"
1630,1630,1630,1630,0,"2014-02-18","ANJT"
1630,1630,1630,1630,0,"2014-02-19","ANJT"
1630,1630,1630,1630,0,"2014-02-20","ANJT"
1630,1630,1630,1630,0,"2014-02-21","ANJT"
1630,1630,1630,1630,0,"2014-02-24","ANJT"
1630,1630,1630,1630,0,"2014-02-25","ANJT"
1630,1630,1630,1630,0,"2014-02-26","ANJT"
1630,1630,1630,1630,0,"2014-02-27","ANJT"
1500,1630,1500,1630,67800,"2014-02-28","ANJT"
1570,1630,1570,1630,10500,"2014-03-03","ANJT"
1630,1630,1630,1630,0,"2014-03-04","ANJT"
1630,1630,1630,1630,0,"2014-03-05","ANJT"
1630,1630,1630,1630,9000,"2014-03-06","ANJT"
1630,1630,1630,1630,0,"2014-03-07","ANJT"
1630,1630,1630,1630,0,"2014-03-10","ANJT"
1630,1650,1620,1620,1069500,"2014-03-11","ANJT"
1620,1620,1620,1620,0,"2014-03-12","ANJT"
1620,1620,1620,1620,100,"2014-03-13","ANJT"
1620,1620,1620,1620,0,"2014-03-14","ANJT"
1620,1620,1620,1620,0,"2014-03-17","ANJT"
1620,1620,1620,1620,0,"2014-03-18","ANJT"
1620,1620,1620,1620,0,"2014-03-19","ANJT"
1620,1620,1620,1620,0,"2014-03-20","ANJT"
1620,1620,1620,1620,0,"2014-03-21","ANJT"
1620,1620,1620,1620,0,"2014-03-24","ANJT"
1620,1620,1620,1620,0,"2014-03-25","ANJT"
1620,1620,1620,1620,0,"2014-03-26","ANJT"
1620,1620,1620,1620,0,"2014-03-27","ANJT"
1620,1620,1620,1620,0,"2014-03-28","ANJT"
1620,1620,1620,1620,0,"2014-04-01","ANJT"
1620,1620,1620,1620,0,"2014-04-02","ANJT"
1620,1625,1620,1625,200,"2014-04-03","ANJT"
1625,1625,1625,1625,0,"2014-04-04","ANJT"
1625,1625,1625,1625,0,"2014-04-07","ANJT"
1625,1625,1625,1625,0,"2014-04-08","ANJT"
1625,1625,1625,1625,0,"2014-04-09","ANJT"
1620,1630,1610,1610,128000,"2014-04-10","ANJT"
1610,1610,1610,1610,0,"2014-04-11","ANJT"
1600,1600,1600,1600,14500,"2014-04-14","ANJT"
1600,1600,1600,1600,0,"2014-04-15","ANJT"
1600,1600,1600,1600,0,"2014-04-16","ANJT"
1600,1600,1600,1600,0,"2014-04-17","ANJT"
1600,1600,1600,1600,0,"2014-04-21","ANJT"
1600,1600,1600,1600,0,"2014-04-22","ANJT"
1600,1600,1600,1600,0,"2014-04-23","ANJT"
1600,1600,1600,1600,0,"2014-04-24","ANJT"
1500,1595,1500,1595,4000,"2014-04-25","ANJT"
1595,1595,1595,1595,0,"2014-04-28","ANJT"
1595,1595,1595,1595,0,"2014-04-29","ANJT"
1595,1595,1595,1595,0,"2014-04-30","ANJT"
1595,1595,1595,1595,0,"2014-05-02","ANJT"
1595,1595,1595,1595,0,"2014-05-05","ANJT"
1595,1595,1595,1595,0,"2014-05-06","ANJT"
1595,1595,1595,1595,0,"2014-05-07","ANJT"
1595,1595,1595,1595,0,"2014-05-08","ANJT"
1595,1595,1595,1595,0,"2014-05-09","ANJT"
1595,1595,1595,1595,700,"2014-05-12","ANJT"
1595,1595,1595,1595,0,"2014-05-13","ANJT"
1595,1595,1595,1595,0,"2014-05-14","ANJT"
1595,1595,1595,1595,0,"2014-05-16","ANJT"
1595,1595,1595,1595,0,"2014-05-19","ANJT"
1595,1595,1595,1595,0,"2014-05-20","ANJT"
1595,1595,1595,1595,0,"2014-05-21","ANJT"
1550,1550,1500,1550,2e+05,"2014-05-22","ANJT"
1550,1550,1550,1550,0,"2014-05-23","ANJT"
1550,1550,1550,1550,0,"2014-05-26","ANJT"
1550,1550,1550,1550,0,"2014-05-28","ANJT"
1550,1550,1550,1550,0,"2014-05-30","ANJT"
1550,1550,1550,1550,0,"2014-06-02","ANJT"
1550,1550,1550,1550,0,"2014-06-03","ANJT"
1400,1450,1400,1400,8200,"2014-06-04","ANJT"
1435,1435,1400,1435,9600,"2014-06-05","ANJT"
1500,1500,1445,1500,800,"2014-06-06","ANJT"
1500,1500,1500,1500,0,"2014-06-09","ANJT"
1520,1600,1520,1520,2700,"2014-06-10","ANJT"
1500,1500,1500,1500,100,"2014-06-11","ANJT"
1500,1500,1500,1500,0,"2014-06-12","ANJT"
1500,1500,1500,1500,0,"2014-06-13","ANJT"
1500,1500,1500,1500,0,"2014-06-16","ANJT"
1500,1500,1500,1500,0,"2014-06-17","ANJT"
1500,1500,1500,1500,0,"2014-06-18","ANJT"
1500,1600,1500,1500,200,"2014-06-19","ANJT"
1500,1500,1500,1500,0,"2014-06-20","ANJT"
1500,1500,1500,1500,0,"2014-06-23","ANJT"
1500,1500,1500,1500,0,"2014-06-24","ANJT"
1500,1600,1500,1500,600,"2014-06-25","ANJT"
1500,1500,1500,1500,200,"2014-06-26","ANJT"
1500,1500,1500,1500,0,"2014-06-27","ANJT"
1500,1500,1500,1500,0,"2014-06-30","ANJT"
1500,1500,1500,1500,0,"2014-07-01","ANJT"
1500,1500,1500,1500,0,"2014-07-02","ANJT"
1500,1500,1500,1500,0,"2014-07-03","ANJT"
1400,1490,1400,1400,605500,"2014-07-04","ANJT"
1415,1415,1250,1415,3500,"2014-07-07","ANJT"
1450,1450,1450,1450,1000,"2014-07-08","ANJT"
1450,1450,1450,1450,0,"2014-07-09","ANJT"
1450,1450,1450,1450,0,"2014-07-10","ANJT"
1450,1450,1450,1450,0,"2014-07-11","ANJT"
1380,1400,1380,1380,300,"2014-07-14","ANJT"
1375,1375,1375,1375,100,"2014-07-15","ANJT"
1305,1370,1200,1305,232100,"2014-07-16","ANJT"
1270,1295,1265,1270,27800,"2014-07-17","ANJT"
1210,1230,1210,1210,800,"2014-07-18","ANJT"
1230,1250,1165,1230,119900,"2014-07-21","ANJT"
1230,1230,1230,1230,0,"2014-07-22","ANJT"
1220,1230,1210,1220,25600,"2014-07-23","ANJT"
1225,1225,1210,1225,27600,"2014-07-24","ANJT"
1225,1225,1225,1225,188700,"2014-07-25","ANJT"
1225,1245,1205,1225,652300,"2014-08-04","ANJT"
1225,1225,1200,1225,10800,"2014-08-05","ANJT"
1225,1225,1225,1225,5000,"2014-08-06","ANJT"
1225,1225,1225,1225,0,"2014-08-07","ANJT"
1220,1220,1220,1220,100,"2014-08-08","ANJT"
1225,1225,1150,1225,47200,"2014-08-11","ANJT"
1225,1225,1180,1225,30200,"2014-08-12","ANJT"
1225,1225,1225,1225,4500,"2014-08-13","ANJT"
1220,1225,1180,1220,1000,"2014-08-14","ANJT"
1220,1220,1220,1220,200,"2014-08-15","ANJT"
1220,1220,1220,1220,100,"2014-08-18","ANJT"
1220,1220,1220,1220,0,"2014-08-19","ANJT"
1200,1200,1155,1200,400,"2014-08-20","ANJT"
1210,1225,1180,1210,1900,"2014-08-21","ANJT"
1180,1205,1180,1180,1800,"2014-08-22","ANJT"
1180,1190,1180,1180,5900,"2014-08-25","ANJT"
1180,1180,1150,1180,311000,"2014-08-26","ANJT"
1180,1190,1180,1180,174000,"2014-08-27","ANJT"
1150,1180,1140,1150,29000,"2014-08-28","ANJT"
1150,1150,1135,1150,141500,"2014-08-29","ANJT"
1150,1170,1150,1150,99600,"2014-09-01","ANJT"
1130,1130,1130,1130,100,"2014-09-02","ANJT"
1150,1150,1150,1150,43700,"2014-09-03","ANJT"
1150,1150,1150,1150,4400,"2014-09-04","ANJT"
1150,1150,1150,1150,12200,"2014-09-05","ANJT"
1150,1190,1125,1150,227100,"2014-09-08","ANJT"
1150,1150,1150,1150,22200,"2014-09-09","ANJT"
1125,1125,1125,1125,400,"2014-09-10","ANJT"
1125,1125,1125,1125,100,"2014-09-11","ANJT"
1125,1125,1125,1125,400,"2014-09-12","ANJT"
1125,1125,1125,1125,100,"2014-09-15","ANJT"
1125,1125,1125,1125,128000,"2014-09-16","ANJT"
1125,1125,1125,1125,91100,"2014-09-17","ANJT"
1125,1125,1125,1125,200,"2014-09-18","ANJT"
1125,1125,1125,1125,0,"2014-09-19","ANJT"
1125,1125,1125,1125,0,"2014-09-22","ANJT"
1125,1125,1125,1125,0,"2014-09-23","ANJT"
1125,1125,1125,1125,0,"2014-09-24","ANJT"
1125,1125,1125,1125,0,"2014-09-25","ANJT"
1125,1125,1125,1125,50500,"2014-09-26","ANJT"
1125,1125,1125,1125,0,"2014-09-29","ANJT"
1125,1125,1025,1125,16000,"2014-09-30","ANJT"
1115,1115,1115,1115,10000,"2014-10-01","ANJT"
1115,1115,1115,1115,0,"2014-10-02","ANJT"
1070,1115,1025,1070,21600,"2014-10-03","ANJT"
1150,1150,1070,1150,1e+05,"2014-10-06","ANJT"
1140,1140,1030,1140,108000,"2014-10-07","ANJT"
1140,1140,1140,1140,880100,"2014-10-08","ANJT"
1140,1140,1140,1140,0,"2014-10-09","ANJT"
1140,1140,1140,1140,0,"2014-10-10","ANJT"
1140,1140,1140,1140,0,"2014-10-13","ANJT"
1135,1135,1135,1135,700,"2014-10-14","ANJT"
1135,1135,1135,1135,0,"2014-10-15","ANJT"
1135,1135,1135,1135,0,"2014-10-16","ANJT"
1130,1135,1130,1130,123600,"2014-10-17","ANJT"
1130,1130,1130,1130,1760000,"2014-10-20","ANJT"
1130,1130,1130,1130,100,"2014-10-21","ANJT"
1130,1130,1130,1130,100,"2014-10-22","ANJT"
1130,1130,1130,1130,0,"2014-10-23","ANJT"
1130,1130,1130,1130,0,"2014-10-24","ANJT"
1130,1130,1130,1130,300,"2014-10-27","ANJT"
1130,1130,1130,1130,0,"2014-10-28","ANJT"
1130,1130,1130,1130,0,"2014-10-29","ANJT"
1130,1130,1130,1130,0,"2014-10-30","ANJT"
1130,1130,1130,1130,61000,"2014-10-31","ANJT"
1130,1130,1130,1130,0,"2014-11-03","ANJT"
1130,1130,1130,1130,2530000,"2014-11-04","ANJT"
1190,1190,1190,1190,100,"2014-11-05","ANJT"
1190,1190,1190,1190,400,"2014-11-06","ANJT"
1190,1190,1190,1190,0,"2014-11-07","ANJT"
1190,1190,1150,1190,5900,"2014-11-10","ANJT"
1240,1250,1240,1240,200,"2014-11-11","ANJT"
1210,1300,1210,1210,300,"2014-11-12","ANJT"
1210,1210,1210,1210,500,"2014-11-13","ANJT"
1210,1210,1210,1210,0,"2014-11-14","ANJT"
1210,1210,1210,1210,0,"2014-11-17","ANJT"
1300,1300,1300,1300,100,"2014-11-18","ANJT"
1300,1300,1300,1300,0,"2014-11-19","ANJT"
1300,1300,1300,1300,0,"2014-11-20","ANJT"
1300,1300,1300,1300,0,"2014-11-21","ANJT"
1300,1300,1300,1300,0,"2014-11-24","ANJT"
1300,1300,1300,1300,0,"2014-11-25","ANJT"
1300,1300,1300,1300,0,"2014-11-26","ANJT"
1300,1395,1300,1300,10200,"2014-11-27","ANJT"
1300,1300,1300,1300,0,"2014-11-28","ANJT"
1300,1300,1300,1300,0,"2014-12-01","ANJT"
1300,1300,1300,1300,0,"2014-12-02","ANJT"
1300,1300,1300,1300,0,"2014-12-03","ANJT"
1400,1400,1325,1325,4100,"2014-12-04","ANJT"
1325,1325,1325,1325,0,"2014-12-05","ANJT"
1325,1325,1325,1325,0,"2014-12-08","ANJT"
1325,1325,1325,1325,0,"2014-12-09","ANJT"
1325,1325,1325,1325,0,"2014-12-10","ANJT"
1325,1325,1325,1325,0,"2014-12-11","ANJT"
1325,1325,1325,1325,0,"2014-12-12","ANJT"
1325,1325,1325,1325,0,"2014-12-15","ANJT"
1325,1325,1325,1325,0,"2014-12-16","ANJT"
1325,1325,1325,1325,0,"2014-12-17","ANJT"
1325,1325,1325,1325,0,"2014-12-18","ANJT"
1325,1325,1325,1325,0,"2014-12-19","ANJT"
1325,1325,1325,1325,0,"2014-12-22","ANJT"
1325,1325,1325,1325,0,"2014-12-23","ANJT"
1000,1325,1000,1325,103900,"2014-12-24","ANJT"
1325,1325,1325,1325,0,"2014-12-29","ANJT"
1325,1325,1325,1325,0,"2014-12-30","ANJT"
1325,1325,1325,1325,0,"2015-01-02","ANJT"
1300,1300,1300,1300,1800,"2015-01-05","ANJT"
1300,1300,1300,1300,0,"2015-01-06","ANJT"
1300,1300,1300,1300,0,"2015-01-07","ANJT"
1300,1300,1300,1300,0,"2015-01-08","ANJT"
1325,1325,1325,1325,100,"2015-01-09","ANJT"
1325,1325,1325,1325,0,"2015-01-12","ANJT"
1325,1325,1325,1325,0,"2015-01-13","ANJT"
1325,1325,1325,1325,0,"2015-01-14","ANJT"
1300,1300,1270,1300,24100,"2015-01-15","ANJT"
1300,1300,1300,1300,0,"2015-01-16","ANJT"
1300,1300,1300,1300,0,"2015-01-19","ANJT"
1300,1300,1300,1300,0,"2015-01-20","ANJT"
1300,1300,1300,1300,0,"2015-01-21","ANJT"
1300,1300,1300,1300,0,"2015-01-22","ANJT"
1260,1260,1260,1260,100,"2015-01-23","ANJT"
1260,1260,1260,1260,0,"2015-01-26","ANJT"
1260,1260,1260,1260,0,"2015-01-27","ANJT"
1260,1260,1260,1260,0,"2015-01-28","ANJT"
1260,1260,1260,1260,0,"2015-01-29","ANJT"
1260,1260,1260,1260,10000,"2015-01-30","ANJT"
1010,1200,1010,1200,134600,"2015-02-02","ANJT"
1175,1200,1175,1200,80100,"2015-02-03","ANJT"
1200,1200,1200,1200,0,"2015-02-04","ANJT"
1150,1190,1150,1190,10100,"2015-02-05","ANJT"
1190,1190,1190,1190,0,"2015-02-06","ANJT"
1190,1190,1190,1190,0,"2015-02-09","ANJT"
1190,1190,1190,1190,0,"2015-02-10","ANJT"
1190,1190,1190,1190,0,"2015-02-11","ANJT"
1190,1190,1190,1190,0,"2015-02-12","ANJT"
1190,1190,1190,1190,0,"2015-02-13","ANJT"
1190,1190,1190,1190,0,"2015-02-16","ANJT"
1190,1190,1190,1190,0,"2015-02-17","ANJT"
1190,1190,1190,1190,0,"2015-02-18","ANJT"
1190,1190,1190,1190,0,"2015-02-20","ANJT"
1190,1190,1190,1190,0,"2015-02-23","ANJT"
1190,1190,1190,1190,0,"2015-02-24","ANJT"
1170,1170,1170,1170,200,"2015-02-25","ANJT"
1170,1170,1170,1170,0,"2015-02-26","ANJT"
1170,1170,1170,1170,0,"2015-02-27","ANJT"
1170,1170,1170,1170,0,"2015-03-02","ANJT"
1170,1170,1170,1170,0,"2015-03-03","ANJT"
1170,1170,1170,1170,0,"2015-03-04","ANJT"
1170,1170,1170,1170,0,"2015-03-05","ANJT"
1170,1170,1170,1170,0,"2015-03-06","ANJT"
1170,1170,1170,1170,0,"2015-03-09","ANJT"
1170,1170,1170,1170,0,"2015-03-10","ANJT"
1170,1170,1170,1170,0,"2015-03-11","ANJT"
1170,1170,1170,1170,0,"2015-03-12","ANJT"
1170,1170,1170,1170,18000,"2015-03-13","ANJT"
1170,1170,1170,1170,0,"2015-03-16","ANJT"
1170,1170,1170,1170,0,"2015-03-17","ANJT"
1170,1170,1170,1170,0,"2015-03-18","ANJT"
1170,1170,1170,1170,0,"2015-03-19","ANJT"
1170,1170,1170,1170,0,"2015-03-20","ANJT"
1170,1170,1170,1170,0,"2015-03-23","ANJT"
1170,1170,1170,1170,0,"2015-03-24","ANJT"
1070,1170,1070,1170,33500,"2015-03-25","ANJT"
1170,1170,1170,1170,0,"2015-03-26","ANJT"
1170,1170,1170,1170,0,"2015-03-27","ANJT"
1170,1170,1170,1170,0,"2015-03-30","ANJT"
1180,1180,1180,1180,750000,"2015-03-31","ANJT"
1170,1170,1100,1170,400,"2015-04-01","ANJT"
1150,1150,1050,1150,700,"2015-04-02","ANJT"
1145,1145,1145,1145,100,"2015-04-06","ANJT"
1145,1145,1145,1145,1000,"2015-04-07","ANJT"
1145,1145,1145,1145,0,"2015-04-08","ANJT"
1000,1150,1000,1150,103500,"2015-04-09","ANJT"
1150,1150,1150,1150,0,"2015-04-10","ANJT"
1150,1150,1150,1150,0,"2015-04-13","ANJT"
1150,1150,1150,1150,0,"2015-04-14","ANJT"
1050,1150,1050,1150,233900,"2015-04-15","ANJT"
1100,1100,1100,1100,1200,"2015-04-16","ANJT"
1100,1100,1100,1100,0,"2015-04-17","ANJT"
1100,1100,1100,1100,0,"2015-04-20","ANJT"
1100,1100,900,1095,1804200,"2015-04-21","ANJT"
905,1030,900,980,2401600,"2015-04-22","ANJT"
1000,1005,980,1000,2209700,"2015-04-23","ANJT"
1000,1000,1000,1000,2349000,"2015-04-24","ANJT"
1000,1000,995,995,2033700,"2015-04-27","ANJT"
985,995,985,990,24500,"2015-04-28","ANJT"
990,990,990,990,14700,"2015-04-29","ANJT"
995,995,995,995,7000,"2015-04-30","ANJT"
1000,1000,980,1000,2318100,"2015-05-04","ANJT"
980,1000,980,1000,529800,"2015-05-05","ANJT"
995,1000,990,1000,605200,"2015-05-06","ANJT"
995,995,990,995,414900,"2015-05-07","ANJT"
995,995,995,995,10000,"2015-05-08","ANJT"
1000,1000,1000,1000,10000,"2015-05-11","ANJT"
1000,1000,1000,1000,0,"2015-05-12","ANJT"
1000,1000,1000,1000,0,"2015-05-13","ANJT"
1000,1000,1000,1000,0,"2015-05-15","ANJT"
1000,1100,900,1100,1262900,"2015-05-18","ANJT"
1200,1200,1200,1200,12900,"2015-05-19","ANJT"
1200,1200,1200,1200,10000,"2015-05-20","ANJT"
1005,1200,1005,1200,116000,"2015-05-21","ANJT"
1200,1200,1200,1200,0,"2015-05-22","ANJT"
1200,1200,1200,1200,100,"2015-05-25","ANJT"
1200,1200,1200,1200,0,"2015-05-26","ANJT"
1200,1200,1200,1200,2000,"2015-05-27","ANJT"
1200,1200,1200,1200,0,"2015-05-28","ANJT"
1200,1200,1200,1200,25000,"2015-05-29","ANJT"
1200,1200,1200,1200,0,"2015-06-01","ANJT"
1200,1200,1200,1200,0,"2015-06-03","ANJT"
1200,1200,1200,1200,0,"2015-06-04","ANJT"
1200,1200,1200,1200,0,"2015-06-05","ANJT"
1200,1200,1200,1200,0,"2015-06-08","ANJT"
1000,1195,1000,1195,88900,"2015-06-09","ANJT"
1195,1195,1195,1195,0,"2015-06-10","ANJT"
1095,1190,1035,1190,93500,"2015-06-11","ANJT"
1190,1190,1190,1190,0,"2015-06-12","ANJT"
1095,1095,1055,1095,115200,"2015-06-15","ANJT"
945,1095,945,1095,708900,"2015-06-16","ANJT"
1015,1015,1015,1015,4000,"2015-06-17","ANJT"
1185,1185,1130,1160,686900,"2015-06-18","ANJT"
1155,1155,1155,1155,3921000,"2015-06-19","ANJT"
1155,1155,1155,1155,0,"2015-06-22","ANJT"
1155,1155,1155,1155,0,"2015-06-23","ANJT"
1155,1155,1155,1155,0,"2015-06-24","ANJT"
1100,1100,1100,1100,5000,"2015-06-25","ANJT"
1200,1200,1200,1200,2000,"2015-06-26","ANJT"
1200,1200,1200,1200,50000,"2015-06-29","ANJT"
1220,1220,1220,1220,1000,"2015-06-30","ANJT"
1240,1260,1220,1220,1200,"2015-07-01","ANJT"
1180,1260,1180,1260,7000,"2015-07-02","ANJT"
1190,1260,1190,1260,1490100,"2015-07-03","ANJT"
1260,1300,1260,1300,255300,"2015-07-06","ANJT"
1280,1320,1280,1320,5000,"2015-07-07","ANJT"
1280,1280,1280,1280,23400,"2015-07-08","ANJT"
1280,1280,1280,1280,6000,"2015-07-09","ANJT"
1320,1320,1300,1300,1900,"2015-07-10","ANJT"
1300,1300,1300,1300,958900,"2015-07-13","ANJT"
1300,1300,1300,1300,0,"2015-07-14","ANJT"
1300,1300,1300,1300,0,"2015-07-15","ANJT"
1300,1300,1300,1300,0,"2015-07-22","ANJT"
1300,1300,1300,1300,2e+05,"2015-07-23","ANJT"
1300,1300,1300,1300,0,"2015-07-24","ANJT"
1320,1320,1320,1320,149400,"2015-07-27","ANJT"
1320,1320,1320,1320,1e+05,"2015-07-28","ANJT"
1340,1340,1340,1340,153200,"2015-07-29","ANJT"
1340,1380,1340,1380,170000,"2015-07-30","ANJT"
1400,1400,1400,1400,20000,"2015-07-31","ANJT"
1400,1420,1400,1420,170500,"2015-08-03","ANJT"
1420,1420,1420,1420,0,"2015-08-04","ANJT"
1420,1480,1420,1480,402700,"2015-08-05","ANJT"
1480,1480,1480,1480,0,"2015-08-06","ANJT"
1480,1480,1480,1480,0,"2015-08-07","ANJT"
1480,1500,1480,1500,596800,"2015-08-10","ANJT"
1500,1500,1500,1500,2e+06,"2015-08-11","ANJT"
1500,1500,1400,1400,700500,"2015-08-12","ANJT"
1500,1500,1400,1400,700900,"2015-08-13","ANJT"
1400,1400,1400,1400,0,"2015-08-14","ANJT"
1400,1500,1400,1500,123000,"2015-08-18","ANJT"
1500,1530,1500,1510,1777600,"2015-08-19","ANJT"
1510,1600,1510,1600,1174000,"2015-08-20","ANJT"
1600,1630,1590,1600,1079000,"2015-08-21","ANJT"
1590,1600,1590,1600,625000,"2015-08-24","ANJT"
1590,1610,1590,1610,804500,"2015-08-25","ANJT"
1590,1590,1590,1590,500,"2015-08-26","ANJT"
1585,1590,1585,1590,628000,"2015-08-27","ANJT"
1590,1590,1590,1590,0,"2015-08-28","ANJT"
1590,1620,1590,1620,35000,"2015-08-31","ANJT"
1620,1620,1620,1620,0,"2015-09-01","ANJT"
1620,1620,1620,1620,0,"2015-09-02","ANJT"
1610,1610,1610,1610,20000,"2015-09-03","ANJT"
1610,1610,1610,1610,0,"2015-09-04","ANJT"
1610,1610,1610,1610,0,"2015-09-07","ANJT"
1610,1610,1610,1610,0,"2015-09-08","ANJT"
1605,1605,1605,1605,2000,"2015-09-09","ANJT"
1605,1605,1605,1605,0,"2015-09-10","ANJT"
1605,1605,1605,1605,0,"2015-09-11","ANJT"
1600,1610,1600,1610,700,"2015-09-14","ANJT"
1610,1610,1610,1610,0,"2015-09-15","ANJT"
1610,1610,1610,1610,0,"2015-09-16","ANJT"
1610,1610,1610,1610,0,"2015-09-17","ANJT"
1610,1610,1610,1610,0,"2015-09-18","ANJT"
1610,1610,1610,1610,0,"2015-09-21","ANJT"
1610,1610,1610,1610,0,"2015-09-22","ANJT"
1610,1610,1610,1610,0,"2015-09-23","ANJT"
1610,1610,1610,1610,0,"2015-09-25","ANJT"
1610,1610,1610,1610,0,"2015-09-28","ANJT"
1610,1610,1610,1610,0,"2015-09-29","ANJT"
1500,1610,1450,1610,199200,"2015-09-30","ANJT"
1610,1610,1610,1610,0,"2015-10-01","ANJT"
1610,1610,1610,1610,0,"2015-10-02","ANJT"
1610,1610,1610,1610,0,"2015-10-05","ANJT"
1610,1610,1610,1610,0,"2015-10-06","ANJT"
1610,1610,1610,1610,0,"2015-10-07","ANJT"
1610,1610,1610,1610,0,"2015-10-08","ANJT"
1610,1610,1610,1610,0,"2015-10-09","ANJT"
1610,1610,1610,1610,0,"2015-10-12","ANJT"
1610,1610,1610,1610,0,"2015-10-13","ANJT"
1610,1610,1610,1610,0,"2015-10-15","ANJT"
1610,1610,1610,1610,0,"2015-10-16","ANJT"
1610,1610,1610,1610,0,"2015-10-19","ANJT"
1610,1610,1610,1610,0,"2015-10-20","ANJT"
1610,1610,1610,1610,0,"2015-10-21","ANJT"
1610,1610,1610,1610,0,"2015-10-22","ANJT"
1610,1610,1610,1610,0,"2015-10-23","ANJT"
1610,1610,1610,1610,0,"2015-10-26","ANJT"
1610,1610,1610,1610,0,"2015-10-27","ANJT"
1610,1610,1610,1610,0,"2015-10-28","ANJT"
1610,1610,1610,1610,0,"2015-10-29","ANJT"
1610,1610,1610,1610,0,"2015-10-30","ANJT"
1610,1610,1610,1610,0,"2015-11-02","ANJT"
1610,1610,1610,1610,0,"2015-11-03","ANJT"
1610,1610,1610,1610,0,"2015-11-04","ANJT"
1610,1610,1610,1610,0,"2015-11-05","ANJT"
1610,1610,1610,1610,0,"2015-11-06","ANJT"
1610,1610,1610,1610,0,"2015-11-09","ANJT"
1610,1610,1610,1610,0,"2015-11-10","ANJT"
1610,1610,1610,1610,0,"2015-11-11","ANJT"
1610,1610,1610,1610,0,"2015-11-12","ANJT"
1610,1610,1610,1610,0,"2015-11-13","ANJT"
1610,1610,1610,1610,0,"2015-11-16","ANJT"
1610,1610,1610,1610,0,"2015-11-17","ANJT"
1610,1610,1610,1610,0,"2015-11-18","ANJT"
1610,1610,1610,1610,0,"2015-11-19","ANJT"
1610,1610,1610,1610,0,"2015-11-20","ANJT"
1610,1610,1610,1610,0,"2015-11-23","ANJT"
1610,1610,1610,1610,0,"2015-11-24","ANJT"
1610,1610,1610,1610,0,"2015-11-25","ANJT"
1610,1610,1610,1610,0,"2015-11-26","ANJT"
1610,1610,1610,1610,0,"2015-11-27","ANJT"
1610,1610,1610,1610,0,"2015-11-30","ANJT"
1610,1610,1610,1610,0,"2015-12-01","ANJT"
1610,1610,1610,1610,0,"2015-12-02","ANJT"
1610,1610,1610,1610,0,"2015-12-03","ANJT"
1610,1610,1610,1610,0,"2015-12-04","ANJT"
1610,1610,1610,1610,0,"2015-12-07","ANJT"
1610,1610,1610,1610,0,"2015-12-08","ANJT"
1610,1610,1610,1610,0,"2015-12-09","ANJT"
1610,1610,1610,1610,0,"2015-12-10","ANJT"
1610,1610,1610,1610,0,"2015-12-11","ANJT"
1610,1610,1610,1610,0,"2015-12-14","ANJT"
1610,1610,1610,1610,0,"2015-12-15","ANJT"
1610,1610,1610,1610,0,"2015-12-16","ANJT"
1610,1610,1610,1610,0,"2015-12-17","ANJT"
1610,1610,1610,1610,0,"2015-12-18","ANJT"
1610,1610,1610,1610,0,"2015-12-21","ANJT"
1610,1610,1610,1610,0,"2015-12-22","ANJT"
1610,1610,1610,1610,0,"2015-12-23","ANJT"
1610,1610,1610,1610,0,"2015-12-28","ANJT"
1610,1610,1610,1610,0,"2015-12-29","ANJT"
1610,1610,1610,1610,0,"2015-12-30","ANJT"
1610,1610,1610,1610,0,"2016-01-04","ANJT"
1610,1610,1610,1610,0,"2016-01-05","ANJT"
1610,1610,1610,1610,0,"2016-01-06","ANJT"
1610,1610,1610,1610,0,"2016-01-07","ANJT"
1610,1610,1610,1610,0,"2016-01-08","ANJT"
1610,1610,1610,1610,0,"2016-01-11","ANJT"
1610,1610,1610,1610,0,"2016-01-12","ANJT"
1700,1700,1700,1700,200,"2016-01-13","ANJT"
1700,1700,1700,1700,0,"2016-01-14","ANJT"
1700,1700,1700,1700,0,"2016-01-15","ANJT"
1700,1700,1700,1700,0,"2016-01-18","ANJT"
1700,1700,1700,1700,0,"2016-01-19","ANJT"
1700,1700,1700,1700,0,"2016-01-20","ANJT"
1700,1700,1700,1700,0,"2016-01-21","ANJT"
1700,1700,1700,1700,0,"2016-01-22","ANJT"
1700,1700,1700,1700,0,"2016-01-25","ANJT"
1700,1700,1700,1700,0,"2016-01-26","ANJT"
1700,1700,1700,1700,0,"2016-01-27","ANJT"
1700,1700,1700,1700,0,"2016-01-28","ANJT"
1700,1700,1700,1700,0,"2016-01-29","ANJT"
1700,1700,1700,1700,0,"2016-02-01","ANJT"
1700,1700,1700,1700,0,"2016-02-02","ANJT"
1700,1700,1700,1700,0,"2016-02-03","ANJT"
1700,1700,1700,1700,0,"2016-02-04","ANJT"
1700,1700,1700,1700,0,"2016-02-05","ANJT"
1700,1700,1700,1700,0,"2016-02-09","ANJT"
1700,1700,1700,1700,0,"2016-02-10","ANJT"
1700,1700,1700,1700,0,"2016-02-11","ANJT"
1700,1700,1700,1700,0,"2016-02-12","ANJT"
1700,1700,1700,1700,0,"2016-02-15","ANJT"
1700,1700,1700,1700,0,"2016-02-16","ANJT"
1700,1700,1700,1700,0,"2016-02-17","ANJT"
1700,1700,1700,1700,0,"2016-02-18","ANJT"
1700,1700,1700,1700,0,"2016-02-19","ANJT"
1700,1700,1700,1700,0,"2016-02-22","ANJT"
1700,1700,1700,1700,0,"2016-02-23","ANJT"
1700,1700,1700,1700,0,"2016-02-24","ANJT"
1700,1700,1700,1700,0,"2016-02-25","ANJT"
1700,1700,1700,1700,0,"2016-02-26","ANJT"
1700,1700,1700,1700,0,"2016-02-29","ANJT"
1700,1700,1700,1700,0,"2016-03-01","ANJT"
1700,1700,1700,1700,0,"2016-03-02","ANJT"
1700,1700,1700,1700,0,"2016-03-03","ANJT"
1700,1700,1700,1700,300,"2016-03-04","ANJT"
1700,1700,1700,1700,0,"2016-03-07","ANJT"
1700,1700,1700,1700,0,"2016-03-08","ANJT"
1700,1700,1700,1700,0,"2016-03-10","ANJT"
NA,NA,NA,NA,NA,"2016-03-11","ANJT"
NA,NA,NA,NA,NA,"2016-03-14","ANJT"
1700,1700,1700,1700,0,"2016-03-15","ANJT"
1700,1700,1700,1700,0,"2016-03-16","ANJT"
1700,1700,1700,1700,0,"2016-03-17","ANJT"
1700,1700,1700,1700,0,"2016-03-18","ANJT"
1700,1700,1700,1700,0,"2016-03-21","ANJT"
1755,1755,1755,1755,700,"2016-03-22","ANJT"
1755,1755,1755,1755,0,"2016-03-23","ANJT"
1755,1755,1755,1755,0,"2016-03-24","ANJT"
1755,1755,1755,1755,0,"2016-03-28","ANJT"
1755,1755,1755,1755,0,"2016-03-29","ANJT"
1755,1755,1755,1755,0,"2016-03-30","ANJT"
1755,1755,1755,1755,0,"2016-03-31","ANJT"
1755,1755,1755,1755,0,"2016-04-01","ANJT"
1755,1755,1755,1755,0,"2016-04-04","ANJT"
1755,1755,1755,1755,0,"2016-04-05","ANJT"
1755,1755,1755,1755,0,"2016-04-06","ANJT"
1755,1755,1755,1755,0,"2016-04-07","ANJT"
1755,1755,1755,1755,0,"2016-04-08","ANJT"
NA,NA,NA,NA,NA,"2016-04-11","ANJT"
1755,1755,1755,1755,0,"2016-04-12","ANJT"
NA,NA,NA,NA,NA,"2016-04-13","ANJT"
NA,NA,NA,NA,NA,"2016-04-14","ANJT"
NA,NA,NA,NA,NA,"2016-04-15","ANJT"
NA,NA,NA,NA,NA,"2016-04-18","ANJT"
1755,1755,1755,1755,0,"2016-04-19","ANJT"
1755,1755,1755,1755,0,"2016-04-20","ANJT"
1755,1755,1755,1755,0,"2016-04-21","ANJT"
1755,1755,1755,1755,0,"2016-04-22","ANJT"
1755,1755,1755,1755,0,"2016-04-25","ANJT"
1850,1850,1800,1825,1200,"2016-04-26","ANJT"
1825,1825,1825,1825,0,"2016-04-27","ANJT"
1825,1825,1825,1825,0,"2016-04-28","ANJT"
1825,1825,1825,1825,0,"2016-04-29","ANJT"
1790,1790,1790,1790,100,"2016-05-02","ANJT"
1790,1790,1790,1790,0,"2016-05-03","ANJT"
1790,1790,1790,1790,0,"2016-05-04","ANJT"
1790,1790,1790,1790,0,"2016-05-09","ANJT"
1790,1790,1790,1790,0,"2016-05-10","ANJT"
1790,1790,1790,1790,0,"2016-05-11","ANJT"
1790,1790,1790,1790,0,"2016-05-12","ANJT"
1790,1790,1790,1790,0,"2016-05-13","ANJT"
1790,1790,1790,1790,0,"2016-05-16","ANJT"
1790,1790,1790,1790,0,"2016-05-17","ANJT"
1790,1790,1790,1790,0,"2016-05-18","ANJT"
1790,1790,1790,1790,0,"2016-05-19","ANJT"
1790,1790,1790,1790,0,"2016-05-20","ANJT"
1790,1790,1790,1790,0,"2016-05-23","ANJT"
1790,1790,1790,1790,0,"2016-05-24","ANJT"
1790,1790,1790,1790,0,"2016-05-25","ANJT"
1790,1790,1790,1790,0,"2016-05-26","ANJT"
1790,1790,1790,1790,0,"2016-05-27","ANJT"
1790,1790,1790,1790,200,"2016-05-30","ANJT"
1790,1790,1790,1790,0,"2016-05-31","ANJT"
1790,1790,1790,1790,0,"2016-06-01","ANJT"
1790,1790,1790,1790,0,"2016-06-02","ANJT"
1790,1790,1790,1790,0,"2016-06-03","ANJT"
1790,1790,1790,1790,0,"2016-06-06","ANJT"
1790,1790,1790,1790,0,"2016-06-07","ANJT"
1790,1790,1790,1790,0,"2016-06-08","ANJT"
1790,1790,1790,1790,0,"2016-06-09","ANJT"
1790,1790,1790,1790,0,"2016-06-10","ANJT"
1790,1790,1790,1790,100,"2016-06-13","ANJT"
1790,1790,1790,1790,0,"2016-06-14","ANJT"
1790,1790,1790,1790,0,"2016-06-15","ANJT"
1790,1790,1790,1790,0,"2016-06-16","ANJT"
1790,1790,1790,1790,0,"2016-06-17","ANJT"
1790,1790,1790,1790,0,"2016-06-20","ANJT"
1790,1790,1790,1790,0,"2016-06-21","ANJT"
1790,1790,1790,1790,0,"2016-06-22","ANJT"
1790,1790,1790,1790,0,"2016-06-23","ANJT"
1790,1790,1790,1790,0,"2016-06-24","ANJT"
1790,1790,1790,1790,0,"2016-06-27","ANJT"
1790,1790,1790,1790,0,"2016-06-28","ANJT"
1790,1790,1790,1790,0,"2016-06-29","ANJT"
1790,1790,1790,1790,0,"2016-06-30","ANJT"
1790,1790,1790,1790,0,"2016-07-01","ANJT"
1790,1790,1790,1790,0,"2016-07-11","ANJT"
1790,1790,1790,1790,0,"2016-07-12","ANJT"
1790,1790,1790,1790,0,"2016-07-13","ANJT"
1790,1790,1790,1790,0,"2016-07-14","ANJT"
1790,1790,1790,1790,0,"2016-07-15","ANJT"
1790,1790,1790,1790,0,"2016-07-18","ANJT"
1790,1790,1790,1790,0,"2016-07-19","ANJT"
1790,1790,1790,1790,0,"2016-07-20","ANJT"
1790,1790,1790,1790,0,"2016-07-21","ANJT"
1790,1790,1790,1790,0,"2016-07-22","ANJT"
1790,1790,1790,1790,0,"2016-07-25","ANJT"
1790,1790,1790,1790,0,"2016-07-26","ANJT"
1790,1790,1790,1790,0,"2016-07-27","ANJT"
1790,1790,1790,1790,0,"2016-07-28","ANJT"
1790,1790,1790,1790,0,"2016-07-29","ANJT"
1790,1790,1790,1790,0,"2016-08-01","ANJT"
1790,1790,1790,1790,0,"2016-08-02","ANJT"
1790,1790,1790,1790,0,"2016-08-03","ANJT"
1790,1790,1790,1790,0,"2016-08-04","ANJT"
1790,1790,1790,1790,0,"2016-08-05","ANJT"
1790,1790,1790,1790,0,"2016-08-08","ANJT"
1790,1790,1790,1790,200,"2016-08-09","ANJT"
1785,1785,1785,1785,200,"2016-08-10","ANJT"
1785,1785,1785,1785,0,"2016-08-11","ANJT"
1785,1785,1785,1785,0,"2016-08-12","ANJT"
1785,1785,1785,1785,0,"2016-08-15","ANJT"
1785,1785,1785,1785,0,"2016-08-16","ANJT"
1785,1785,1785,1785,0,"2016-08-18","ANJT"
1785,1785,1785,1785,0,"2016-08-19","ANJT"
1785,1785,1785,1785,0,"2016-08-22","ANJT"
1785,1785,1785,1785,0,"2016-08-23","ANJT"
1785,1785,1785,1785,0,"2016-08-24","ANJT"
1785,1785,1785,1785,0,"2016-08-25","ANJT"
1785,1785,1785,1785,0,"2016-08-26","ANJT"
1785,1785,1785,1785,0,"2016-08-29","ANJT"
1785,1785,1785,1785,0,"2016-08-30","ANJT"
1785,1785,1785,1785,0,"2016-08-31","ANJT"
1785,1785,1785,1785,0,"2016-09-01","ANJT"
1785,1785,1785,1785,0,"2016-09-02","ANJT"
1785,1785,1785,1785,0,"2016-09-05","ANJT"
1785,1785,1785,1785,0,"2016-09-06","ANJT"
1785,1785,1785,1785,0,"2016-09-07","ANJT"
1785,1785,1785,1785,0,"2016-09-08","ANJT"
1785,1785,1785,1785,0,"2016-09-09","ANJT"
1785,1785,1785,1785,0,"2016-09-13","ANJT"
1785,1785,1785,1785,0,"2016-09-14","ANJT"
1785,1785,1785,1785,0,"2016-09-15","ANJT"
1785,1785,1785,1785,0,"2016-09-16","ANJT"
1785,1785,1785,1785,0,"2016-09-19","ANJT"
1785,1785,1785,1785,0,"2016-09-20","ANJT"
1785,1785,1785,1785,0,"2016-09-21","ANJT"
1785,1785,1785,1785,0,"2016-09-22","ANJT"
1785,1785,1785,1785,0,"2016-09-23","ANJT"
1785,1785,1785,1785,0,"2016-09-26","ANJT"
1785,1785,1785,1785,0,"2016-09-27","ANJT"
1785,1785,1785,1785,0,"2016-09-28","ANJT"
1820,1950,1820,1950,400,"2016-09-29","ANJT"
1950,1950,1950,1950,0,"2016-09-30","ANJT"
1950,1950,1950,1950,0,"2016-10-03","ANJT"
1950,1950,1950,1950,0,"2016-10-04","ANJT"
2000,2000,2000,2000,100,"2016-10-05","ANJT"
1990,1990,1990,1990,200,"2016-10-06","ANJT"
1990,1990,1990,1990,0,"2016-10-07","ANJT"
1990,1990,1990,1990,0,"2016-10-10","ANJT"
1990,1990,1990,1990,0,"2016-10-11","ANJT"
1990,1990,1990,1990,0,"2016-10-12","ANJT"
1990,1990,1990,1990,0,"2016-10-13","ANJT"
1990,1990,1990,1990,0,"2016-10-14","ANJT"
1990,1990,1990,1990,0,"2016-10-17","ANJT"
1990,1990,1990,1990,0,"2016-10-18","ANJT"
1990,1990,1990,1990,0,"2016-10-19","ANJT"
1990,1990,1990,1990,0,"2016-10-20","ANJT"
1990,1990,1990,1990,0,"2016-10-21","ANJT"
1990,1990,1990,1990,0,"2016-10-24","ANJT"
1990,1990,1990,1990,0,"2016-10-25","ANJT"
1990,1990,1990,1990,0,"2016-10-26","ANJT"
1990,1990,1990,1990,0,"2016-10-27","ANJT"
1990,1990,1990,1990,0,"2016-10-28","ANJT"
1990,1990,1990,1990,0,"2016-10-31","ANJT"
1990,1990,1990,1990,0,"2016-11-01","ANJT"
1990,1990,1990,1990,0,"2016-11-02","ANJT"
1990,1990,1990,1990,0,"2016-11-03","ANJT"
1990,1990,1990,1990,0,"2016-11-04","ANJT"
1990,1990,1990,1990,100,"2016-11-07","ANJT"
1990,1990,1990,1990,0,"2016-11-08","ANJT"
1990,1990,1990,1990,2000,"2016-11-09","ANJT"
2040,2040,2000,2000,5100,"2016-11-10","ANJT"
2000,2000,2000,2000,0,"2016-11-11","ANJT"
2000,2000,2000,2000,0,"2016-11-14","ANJT"
2000,2000,2000,2000,0,"2016-11-15","ANJT"
2000,2000,2000,2000,0,"2016-11-16","ANJT"
2000,2000,2000,2000,0,"2016-11-17","ANJT"
2000,2000,2000,2000,0,"2016-11-18","ANJT"
2000,2000,2000,2000,0,"2016-11-21","ANJT"
1990,1990,1990,1990,100,"2016-11-22","ANJT"
1990,1990,1990,1990,0,"2016-11-23","ANJT"
1990,1990,1990,1990,100,"2016-11-24","ANJT"
1990,1990,1990,1990,0,"2016-11-25","ANJT"
1990,1990,1990,1990,0,"2016-11-28","ANJT"
1990,1990,1990,1990,0,"2016-11-29","ANJT"
1990,1990,1990,1990,0,"2016-11-30","ANJT"
1990,1990,1990,1990,0,"2016-12-01","ANJT"
1990,1990,1990,1990,0,"2016-12-02","ANJT"
1990,1990,1990,1990,0,"2016-12-05","ANJT"
1990,1990,1990,1990,0,"2016-12-06","ANJT"
1990,1990,1990,1990,0,"2016-12-07","ANJT"
1990,1990,1990,1990,0,"2016-12-08","ANJT"
1990,1990,1990,1990,0,"2016-12-09","ANJT"
1990,1990,1990,1990,0,"2016-12-13","ANJT"
1990,1990,1990,1990,0,"2016-12-14","ANJT"
1990,1990,1990,1990,0,"2016-12-15","ANJT"
1990,1990,1990,1990,0,"2016-12-16","ANJT"
1990,1990,1990,1990,0,"2016-12-19","ANJT"
1990,1990,1990,1990,0,"2016-12-20","ANJT"
1990,1990,1990,1990,0,"2016-12-21","ANJT"
1990,1990,1990,1990,0,"2016-12-22","ANJT"
1990,1990,1990,1990,0,"2016-12-23","ANJT"
1990,1990,1990,1990,0,"2016-12-27","ANJT"
1990,1990,1990,1990,0,"2016-12-28","ANJT"
1990,1990,1990,1990,0,"2016-12-29","ANJT"
1990,1990,1990,1990,0,"2016-12-30","ANJT"
1990,1990,1990,1990,0,"2017-01-02","ANJT"
1990,1990,1990,1990,0,"2017-01-03","ANJT"
1990,1990,1990,1990,0,"2017-01-04","ANJT"
1990,1990,1990,1990,0,"2017-01-05","ANJT"
1990,1990,1990,1990,0,"2017-01-06","ANJT"
1990,1990,1990,1990,0,"2017-01-09","ANJT"
1990,1990,1990,1990,0,"2017-01-10","ANJT"
1990,1990,1990,1990,0,"2017-01-11","ANJT"
1990,1990,1990,1990,0,"2017-01-12","ANJT"
1990,1990,1990,1990,0,"2017-01-13","ANJT"
1990,1990,1990,1990,0,"2017-01-16","ANJT"
1990,1990,1990,1990,0,"2017-01-17","ANJT"
1990,1990,1990,1990,0,"2017-01-18","ANJT"
1990,1990,1990,1990,0,"2017-01-19","ANJT"
1990,1990,1990,1990,0,"2017-01-20","ANJT"
1990,1990,1990,1990,0,"2017-01-23","ANJT"
1990,1990,1990,1990,0,"2017-01-24","ANJT"
1990,1990,1990,1990,0,"2017-01-25","ANJT"
1990,1990,1990,1990,0,"2017-01-26","ANJT"
1990,1990,1990,1990,0,"2017-01-27","ANJT"
1990,1990,1990,1990,0,"2017-01-30","ANJT"
1990,1990,1990,1990,0,"2017-01-31","ANJT"
1990,1990,1990,1990,0,"2017-02-01","ANJT"
1990,1990,1990,1990,0,"2017-02-02","ANJT"
1990,1990,1990,1990,0,"2017-02-03","ANJT"
1990,1990,1990,1990,0,"2017-02-06","ANJT"
1990,1990,1990,1990,0,"2017-02-07","ANJT"
1990,1990,1990,1990,0,"2017-02-08","ANJT"
1990,1990,1990,1990,0,"2017-02-09","ANJT"
1990,1990,1990,1990,0,"2017-02-10","ANJT"
1990,1990,1990,1990,0,"2017-02-13","ANJT"
1990,1990,1990,1990,0,"2017-02-14","ANJT"
1990,1990,1990,1990,0,"2017-02-15","ANJT"
1990,1990,1990,1990,0,"2017-02-16","ANJT"
1990,1990,1990,1990,0,"2017-02-17","ANJT"
1990,1990,1990,1990,0,"2017-02-20","ANJT"
1990,1990,1990,1990,100,"2017-02-21","ANJT"
1990,1990,1990,1990,0,"2017-02-22","ANJT"
1990,1990,1990,1990,0,"2017-02-23","ANJT"
1990,1990,1990,1990,0,"2017-02-24","ANJT"
1990,1990,1990,1990,0,"2017-02-27","ANJT"
1990,1990,1990,1990,0,"2017-02-28","ANJT"
1990,1990,1990,1990,0,"2017-03-01","ANJT"
1990,1990,1990,1990,0,"2017-03-02","ANJT"
1990,1990,1990,1990,0,"2017-03-03","ANJT"
1950,1950,1925,1925,2e+05,"2017-03-06","ANJT"
1925,1925,1925,1925,0,"2017-03-07","ANJT"
1925,1925,1890,1890,50000,"2017-03-08","ANJT"
1890,1890,1885,1890,1e+05,"2017-03-09","ANJT"
1890,1890,1890,1890,0,"2017-03-10","ANJT"
1890,1890,1885,1890,1e+05,"2017-03-13","ANJT"
1890,1890,1890,1890,0,"2017-03-14","ANJT"
1890,1890,1890,1890,0,"2017-03-15","ANJT"
1890,1890,1890,1890,0,"2017-03-16","ANJT"
1840,1840,1840,1840,100,"2017-03-17","ANJT"
1840,1840,1840,1840,0,"2017-03-20","ANJT"
1840,1840,1840,1840,0,"2017-03-21","ANJT"
1840,1840,1840,1840,0,"2017-03-22","ANJT"
1840,1840,1840,1840,0,"2017-03-23","ANJT"
1840,1840,1840,1840,0,"2017-03-24","ANJT"
1840,1840,1840,1840,0,"2017-03-27","ANJT"
1840,1840,1840,1840,0,"2017-03-29","ANJT"
1840,1840,1840,1840,0,"2017-03-30","ANJT"
1840,1840,1840,1840,0,"2017-03-31","ANJT"
1840,1840,1840,1840,0,"2017-04-03","ANJT"
1840,1840,1840,1840,0,"2017-04-04","ANJT"
NA,NA,NA,NA,NA,"2017-04-05","ANJT"
1840,1840,1840,1840,0,"2017-04-06","ANJT"
1840,1840,1800,1800,20000,"2017-04-07","ANJT"
1800,1800,1790,1790,52500,"2017-04-10","ANJT"
1790,1790,1780,1780,187500,"2017-04-11","ANJT"
1760,1770,1750,1770,102500,"2017-04-12","ANJT"
1750,1750,1750,1750,50000,"2017-04-13","ANJT"
1750,1750,1730,1730,133200,"2017-04-17","ANJT"
1730,1740,1720,1740,170000,"2017-04-18","ANJT"
1740,1740,1740,1740,0,"2017-04-19","ANJT"
1740,1740,1730,1740,322500,"2017-04-20","ANJT"
1740,1740,1730,1730,257700,"2017-04-21","ANJT"
1730,1730,1725,1725,345000,"2017-04-25","ANJT"
1725,1720,1720,1720,380000,"2017-04-26","ANJT"
1720,1720,1720,1720,305000,"2017-04-27","ANJT"
1720,1720,1720,1720,350000,"2017-04-28","ANJT"
1725,1725,1725,1725,3000,"2017-05-02","ANJT"
1720,1720,1720,1720,430600,"2017-05-03","ANJT"
1715,1715,1715,1715,347500,"2017-05-04","ANJT"
1715,1715,1715,1715,432300,"2017-05-05","ANJT"
1695,1695,1685,1690,276100,"2017-05-08","ANJT"
1680,1680,1590,1590,240100,"2017-05-09","ANJT"
1645,1645,1640,1645,434600,"2017-05-10","ANJT"
1640,1640,1640,1640,603500,"2017-05-12","ANJT"
1640,1640,1590,1640,515800,"2017-05-15","ANJT"
1635,1635,1630,1635,417500,"2017-05-16","ANJT"
1630,1630,1590,1630,538900,"2017-05-17","ANJT"
1620,1620,1570,1575,401000,"2017-05-18","ANJT"
1575,1575,1575,1575,371900,"2017-05-19","ANJT"
1535,1535,1535,1535,3000,"2017-05-22","ANJT"
1535,1540,1535,1540,510900,"2017-05-23","ANJT"
1540,1590,1540,1590,554300,"2017-05-24","ANJT"
1590,1595,1590,1595,523500,"2017-05-26","ANJT"
1590,1590,1590,1590,507500,"2017-05-29","ANJT"
1590,1590,1565,1565,463300,"2017-05-30","ANJT"
1565,1585,1565,1585,420000,"2017-05-31","ANJT"
1585,1585,1585,1585,0,"2017-06-01","ANJT"
1585,1585,1580,1580,562200,"2017-06-02","ANJT"
1580,1590,1580,1590,626500,"2017-06-05","ANJT"
1585,1585,1585,1585,574000,"2017-06-06","ANJT"
1585,1585,1585,1585,572700,"2017-06-07","ANJT"
1580,1580,1580,1580,565500,"2017-06-08","ANJT"
1570,1585,1570,1585,566500,"2017-06-09","ANJT"
1580,1580,1580,1580,575500,"2017-06-12","ANJT"
1575,1575,1575,1575,575500,"2017-06-13","ANJT"
1580,1580,1580,1580,576000,"2017-06-14","ANJT"
1575,1575,1575,1575,575500,"2017-06-15","ANJT"
1585,1585,1585,1585,575500,"2017-06-16","ANJT"
1585,1585,1585,1585,0,"2017-06-19","ANJT"
1580,1585,1580,1585,1007600,"2017-06-20","ANJT"
1580,1585,1580,1585,660500,"2017-06-21","ANJT"
1590,1590,1585,1585,632300,"2017-06-22","ANJT"
1585,1585,1585,1585,0,"2017-06-23","ANJT"
1585,1585,1585,1585,0,"2017-06-26","ANJT"
1585,1585,1585,1585,0,"2017-06-27","ANJT"
1585,1585,1585,1585,0,"2017-06-28","ANJT"
1585,1585,1585,1585,0,"2017-06-29","ANJT"
1585,1585,1585,1585,0,"2017-06-30","ANJT"
1585,1590,1585,1590,630100,"2017-07-03","ANJT"
1590,1590,1590,1590,629200,"2017-07-04","ANJT"
1590,1610,1590,1610,649200,"2017-07-05","ANJT"
1600,1605,1600,1605,567500,"2017-07-06","ANJT"
1600,1600,1550,1550,688600,"2017-07-07","ANJT"
1550,1550,1550,1550,0,"2017-07-10","ANJT"
1560,1570,1560,1570,451500,"2017-07-11","ANJT"
1570,1570,1570,1570,338000,"2017-07-12","ANJT"
1570,1570,1570,1570,567500,"2017-07-13","ANJT"
1570,1570,1565,1565,568400,"2017-07-14","ANJT"
1565,1565,1500,1500,327100,"2017-07-17","ANJT"
1510,1510,1510,1510,430700,"2017-07-18","ANJT"
1520,1520,1520,1520,423500,"2017-07-19","ANJT"
1520,1525,1520,1525,557200,"2017-07-20","ANJT"
1525,1530,1505,1530,589200,"2017-07-21","ANJT"
1530,1530,1525,1530,588300,"2017-07-24","ANJT"
1525,1525,1510,1520,601200,"2017-07-25","ANJT"
1520,1525,1500,1500,654300,"2017-07-26","ANJT"
1480,1480,1480,1480,800,"2017-07-27","ANJT"
1490,1490,1490,1490,629200,"2017-07-28","ANJT"
1495,1510,1495,1510,355000,"2017-07-31","ANJT"
1485,1485,1470,1470,3000,"2017-08-01","ANJT"
1520,1520,1465,1520,93300,"2017-08-02","ANJT"
1530,1550,1530,1550,215000,"2017-08-03","ANJT"
1540,1575,1540,1575,354200,"2017-08-04","ANJT"
1565,1575,1565,1575,488700,"2017-08-07","ANJT"
1570,1575,1570,1575,247600,"2017-08-08","ANJT"
1575,1575,1570,1575,269300,"2017-08-09","ANJT"
1570,1575,1565,1575,342200,"2017-08-10","ANJT"
1570,1570,1570,1570,396500,"2017-08-11","ANJT"
1570,1570,1570,1570,234000,"2017-08-14","ANJT"
1565,1570,1565,1570,480500,"2017-08-15","ANJT"
1570,1570,1570,1570,361000,"2017-08-16","ANJT"
1570,1570,1570,1570,0,"2017-08-17","ANJT"
1565,1565,1565,1565,100,"2017-08-18","ANJT"
1565,1565,1565,1565,0,"2017-08-21","ANJT"
1560,1565,1560,1565,161000,"2017-08-22","ANJT"
1560,1565,1560,1565,328500,"2017-08-23","ANJT"
1550,1550,1500,1550,1600,"2017-08-24","ANJT"
1550,1550,1550,1550,0,"2017-08-25","ANJT"
1550,1550,1550,1550,0,"2017-08-28","ANJT"
1490,1490,1490,1490,100,"2017-08-29","ANJT"
1495,1495,1450,1450,7600,"2017-08-30","ANJT"
1465,1475,1465,1475,9000,"2017-08-31","ANJT"
1475,1475,1475,1475,0,"2017-09-01","ANJT"
1500,1510,1500,1510,15000,"2017-09-04","ANJT"
1510,1510,1510,1510,0,"2017-09-05","ANJT"
1500,1540,1500,1540,155000,"2017-09-06","ANJT"
1550,1550,1550,1550,135500,"2017-09-07","ANJT"
1550,1560,1550,1560,225500,"2017-09-08","ANJT"
1560,1560,1560,1560,0,"2017-09-11","ANJT"
1560,1560,1560,1560,0,"2017-09-12","ANJT"
1560,1565,1520,1520,379800,"2017-09-13","ANJT"
1540,1540,1540,1540,157500,"2017-09-14","ANJT"
1540,1540,1540,1540,20500,"2017-09-15","ANJT"
1540,1540,1540,1540,0,"2017-09-18","ANJT"
1540,1540,1535,1540,231900,"2017-09-19","ANJT"
1540,1540,1540,1540,0,"2017-09-20","ANJT"
1540,1540,1540,1540,0,"2017-09-21","ANJT"
1540,1540,1540,1540,0,"2017-09-22","ANJT"
1540,1540,1540,1540,0,"2017-09-25","ANJT"
1540,1540,1540,1540,20400,"2017-09-26","ANJT"
1540,1540,1540,1540,0,"2017-09-27","ANJT"
1540,1540,1540,1540,0,"2017-09-28","ANJT"
1540,1540,1540,1540,0,"2017-09-29","ANJT"
1520,1520,1520,1520,100,"2017-10-02","ANJT"
1520,1520,1520,1520,0,"2017-10-03","ANJT"
1520,1520,1520,1520,0,"2017-10-04","ANJT"
1490,1490,1490,1490,100,"2017-10-05","ANJT"
1490,1490,1490,1490,0,"2017-10-06","ANJT"
1490,1490,1490,1490,0,"2017-10-09","ANJT"
1490,1490,1490,1490,0,"2017-10-10","ANJT"
1490,1490,1490,1490,0,"2017-10-11","ANJT"
1500,1500,1500,1500,100,"2017-10-12","ANJT"
1505,1510,1360,1390,36900,"2017-10-13","ANJT"
1390,1395,1325,1325,49400,"2017-10-16","ANJT"
1300,1300,1210,1280,73000,"2017-10-17","ANJT"
1275,1550,1245,1540,37200,"2017-10-18","ANJT"
1535,1540,1300,1505,7300,"2017-10-19","ANJT"
1400,1500,1380,1490,2200,"2017-10-20","ANJT"
1415,1445,1415,1435,2900,"2017-10-23","ANJT"
1435,1435,1435,1435,0,"2017-10-24","ANJT"
1350,1400,1350,1400,900,"2017-10-25","ANJT"
1390,1400,1375,1375,600,"2017-10-26","ANJT"
1400,1400,1375,1375,200,"2017-10-27","ANJT"
1375,1375,1315,1315,800,"2017-10-30","ANJT"
1290,1290,1250,1280,46600,"2017-10-31","ANJT"
1290,1290,1220,1275,33800,"2017-11-01","ANJT"
1275,1275,1165,1230,148900,"2017-11-02","ANJT"
1245,1300,1245,1290,390200,"2017-11-03","ANJT"
1340,1370,1300,1300,500,"2017-11-06","ANJT"
1260,1350,1260,1325,164900,"2017-11-07","ANJT"
1370,1370,1295,1300,52200,"2017-11-08","ANJT"
1350,1350,1300,1325,406200,"2017-11-09","ANJT"
1370,1370,1300,1300,517900,"2017-11-10","ANJT"
1310,1320,1275,1300,231800,"2017-11-13","ANJT"
1295,1295,1225,1225,18900,"2017-11-14","ANJT"
1230,1230,1220,1220,49500,"2017-11-15","ANJT"
1210,1215,1210,1215,13800,"2017-11-16","ANJT"
1215,1215,1170,1205,10500,"2017-11-17","ANJT"
1200,1200,1200,1200,1600,"2017-11-20","ANJT"
1205,1210,1175,1175,28900,"2017-11-21","ANJT"
1195,1195,1160,1160,123600,"2017-11-22","ANJT"
1160,1160,1160,1160,100,"2017-11-23","ANJT"
1160,1160,1160,1160,0,"2017-11-24","ANJT"
1160,1160,1160,1160,500,"2017-11-27","ANJT"
1140,1200,1140,1200,500,"2017-11-28","ANJT"
1200,1200,1190,1190,300,"2017-11-29","ANJT"
1150,1180,1120,1180,1600,"2017-11-30","ANJT"
1180,1180,1180,1180,0,"2017-12-01","ANJT"
1180,1180,1170,1180,900,"2017-12-04","ANJT"
1140,1180,1140,1180,300,"2017-12-05","ANJT"
1130,1130,1060,1060,400,"2017-12-06","ANJT"
1060,1100,1060,1100,6900,"2017-12-07","ANJT"
1120,1125,1120,1125,15200,"2017-12-08","ANJT"
1125,1180,1125,1180,134300,"2017-12-11","ANJT"
1180,1230,1180,1220,138400,"2017-12-12","ANJT"
1205,1230,1170,1230,68900,"2017-12-13","ANJT"
1225,1225,1170,1190,43300,"2017-12-14","ANJT"
1190,1190,1150,1190,9900,"2017-12-15","ANJT"
1190,1190,1190,1190,0,"2017-12-18","ANJT"
1190,1190,1155,1190,50000,"2017-12-19","ANJT"
1200,1200,1135,1135,81700,"2017-12-20","ANJT"
1150,1150,1135,1135,300,"2017-12-21","ANJT"
1150,1150,1120,1135,32200,"2017-12-22","ANJT"
1135,1135,1135,1135,0,"2017-12-25","ANJT"
1135,1135,1135,1135,0,"2017-12-26","ANJT"
1150,1150,1130,1150,14400,"2017-12-27","ANJT"
1150,1175,1150,1175,96800,"2017-12-28","ANJT"
1145,1205,1145,1200,129200,"2017-12-29","ANJT"
1200,1200,1200,1200,0,"2018-01-01","ANJT"
1200,1200,1200,1200,0,"2018-01-02","ANJT"
1200,1200,1195,1195,1200,"2018-01-03","ANJT"
1195,1195,1195,1195,195300,"2018-01-04","ANJT"
1195,1195,1195,1195,400,"2018-01-05","ANJT"
1195,1225,1195,1225,348600,"2018-01-08","ANJT"
1225,1230,1190,1225,291900,"2018-01-09","ANJT"
1225,1230,1225,1230,294500,"2018-01-10","ANJT"
1230,1235,1230,1235,177100,"2018-01-11","ANJT"
1235,1240,1230,1240,353800,"2018-01-12","ANJT"
1240,1250,1240,1250,280000,"2018-01-15","ANJT"
1250,1260,1230,1260,330300,"2018-01-16","ANJT"
1260,1260,1230,1250,320800,"2018-01-17","ANJT"
1250,1255,1235,1250,330400,"2018-01-18","ANJT"
1245,1245,1200,1245,309400,"2018-01-19","ANJT"
1245,1250,1220,1250,279200,"2018-01-22","ANJT"
1250,1255,1245,1255,355200,"2018-01-23","ANJT"
1260,1260,1250,1250,439600,"2018-01-24","ANJT"
1250,1300,1250,1280,494600,"2018-01-25","ANJT"
1280,1310,1280,1310,419500,"2018-01-26","ANJT"
1310,1380,1310,1380,325600,"2018-01-29","ANJT"
1380,1380,1325,1370,350900,"2018-01-30","ANJT"
1360,1390,1355,1390,452300,"2018-01-31","ANJT"
1390,1400,1390,1400,506000,"2018-02-01","ANJT"
1400,1405,1390,1395,393400,"2018-02-02","ANJT"
1385,1390,1385,1390,369700,"2018-02-05","ANJT"
1390,1395,1390,1395,363600,"2018-02-06","ANJT"
1395,1400,1360,1400,359600,"2018-02-07","ANJT"
1395,1395,1390,1390,364500,"2018-02-08","ANJT"
1390,1395,1390,1395,363700,"2018-02-09","ANJT"
1395,1395,1390,1390,359600,"2018-02-12","ANJT"
1390,1390,1350,1390,272400,"2018-02-13","ANJT"
1390,1400,1390,1400,383800,"2018-02-14","ANJT"
1395,1395,1395,1395,277500,"2018-02-15","ANJT"
1395,1395,1395,1395,0,"2018-02-16","ANJT"
1390,1390,1365,1385,304000,"2018-02-19","ANJT"
1360,1360,1330,1330,248000,"2018-02-20","ANJT"
1280,1360,1280,1360,399800,"2018-02-21","ANJT"
1360,1365,1345,1365,321800,"2018-02-22","ANJT"
1365,1380,1365,1380,408700,"2018-02-23","ANJT"
1390,1390,1300,1380,312500,"2018-02-26","ANJT"
1375,1375,1350,1370,295400,"2018-02-27","ANJT"
1370,1370,1370,1370,350500,"2018-02-28","ANJT"
1370,1375,1350,1360,355400,"2018-03-01","ANJT"
1370,1375,1340,1360,280100,"2018-03-02","ANJT"
1335,1370,1325,1370,255700,"2018-03-05","ANJT"
1370,1370,1345,1365,269400,"2018-03-06","ANJT"
1360,1360,1340,1355,114600,"2018-03-07","ANJT"
1360,1360,1340,1360,294900,"2018-03-08","ANJT"
1360,1360,1350,1355,238800,"2018-03-09","ANJT"
1355,1360,1340,1360,171800,"2018-03-12","ANJT"
1380,1440,1340,1345,570000,"2018-03-13","ANJT"
1325,1335,1200,1210,120000,"2018-03-14","ANJT"
1220,1250,1210,1225,293900,"2018-03-15","ANJT"
1230,1235,1180,1230,230400,"2018-03-16","ANJT"
1210,1250,1200,1250,114800,"2018-03-19","ANJT"
1250,1265,1230,1265,245600,"2018-03-20","ANJT"
1265,1355,1265,1300,274200,"2018-03-21","ANJT"
1350,1350,1315,1340,262900,"2018-03-22","ANJT"
1330,1350,1330,1350,311400,"2018-03-23","ANJT"
1360,1360,1350,1350,246800,"2018-03-26","ANJT"
1355,1355,1340,1355,317300,"2018-03-27","ANJT"
1340,1355,1340,1340,273300,"2018-03-28","ANJT"
1330,1340,1300,1330,221500,"2018-03-29","ANJT"
1330,1330,1330,1330,0,"2018-03-30","ANJT"
1350,1350,1340,1340,209900,"2018-04-02","ANJT"
1335,1340,1310,1340,229900,"2018-04-03","ANJT"
1340,1340,1330,1330,301900,"2018-04-04","ANJT"
1330,1330,1300,1300,17500,"2018-04-05","ANJT"
1300,1310,1295,1295,139800,"2018-04-06","ANJT"
1295,1325,1295,1325,174100,"2018-04-09","ANJT"
1325,1325,1305,1325,62600,"2018-04-10","ANJT"
1320,1325,1320,1325,215700,"2018-04-11","ANJT"
1325,1325,1300,1300,267000,"2018-04-12","ANJT"
1320,1320,1250,1300,144100,"2018-04-13","ANJT"
1300,1300,1300,1300,0,"2018-04-16","ANJT"
1300,1300,1300,1300,0,"2018-04-17","ANJT"
1325,1325,1320,1325,242500,"2018-04-18","ANJT"
1325,1325,1325,1325,0,"2018-04-19","ANJT"
1325,1325,1325,1325,0,"2018-04-20","ANJT"
1305,1305,1305,1305,211300,"2018-04-23","ANJT"
1305,1305,1300,1300,98200,"2018-04-24","ANJT"
1300,1300,1300,1300,0,"2018-04-25","ANJT"
1300,1300,1300,1300,0,"2018-04-26","ANJT"
1300,1300,1300,1300,0,"2018-04-27","ANJT"
1210,1210,1160,1210,175500,"2018-04-30","ANJT"
1210,1210,1210,1210,0,"2018-05-01","ANJT"
1205,1210,1205,1210,239200,"2018-05-02","ANJT"
1205,1205,1125,1170,158500,"2018-05-03","ANJT"
1130,1175,1105,1175,14500,"2018-05-04","ANJT"
1180,1180,1175,1180,216100,"2018-05-07","ANJT"
1180,1185,1180,1185,184000,"2018-05-08","ANJT"
1185,1185,1185,1185,149500,"2018-05-09","ANJT"
1185,1185,1185,1185,0,"2018-05-10","ANJT"
1175,1180,1165,1180,227800,"2018-05-11","ANJT"
1155,1175,1130,1175,85600,"2018-05-14","ANJT"
1175,1185,1145,1185,261700,"2018-05-15","ANJT"
1185,1185,1150,1185,158300,"2018-05-16","ANJT"
1185,1190,1150,1180,181900,"2018-05-17","ANJT"
1180,1185,1150,1180,244500,"2018-05-18","ANJT"
1180,1180,1150,1170,45900,"2018-05-21","ANJT"
1155,1170,1155,1170,8800,"2018-05-22","ANJT"
1170,1170,1170,1170,0,"2018-05-23","ANJT"
1165,1170,1165,1170,155700,"2018-05-24","ANJT"
1170,1170,1155,1170,176700,"2018-05-25","ANJT"
1170,1195,1170,1195,142800,"2018-05-28","ANJT"
1195,1195,1195,1195,0,"2018-05-29","ANJT"
1160,1195,1160,1195,168100,"2018-05-30","ANJT"
1195,1195,1165,1165,43400,"2018-05-31","ANJT"
1165,1165,1165,1165,0,"2018-06-01","ANJT"
1175,1175,1130,1165,3400,"2018-06-04","ANJT"
1165,1165,1165,1165,175800,"2018-06-05","ANJT"
1130,1165,1130,1165,1100,"2018-06-06","ANJT"
1160,1160,1155,1160,38300,"2018-06-07","ANJT"
1160,1160,1160,1160,0,"2018-06-08","ANJT"
1160,1160,1160,1160,0,"2018-06-11","ANJT"
1160,1160,1160,1160,0,"2018-06-12","ANJT"
1160,1160,1160,1160,0,"2018-06-13","ANJT"
1160,1160,1160,1160,0,"2018-06-14","ANJT"
1160,1160,1160,1160,0,"2018-06-15","ANJT"
1160,1160,1160,1160,0,"2018-06-18","ANJT"
1160,1160,1160,1160,0,"2018-06-19","ANJT"
1160,1160,1160,1160,0,"2018-06-20","ANJT"
1150,1150,1145,1150,137100,"2018-06-21","ANJT"
1150,1150,1145,1150,187500,"2018-06-22","ANJT"
1145,1145,1145,1145,75100,"2018-06-25","ANJT"
1145,1150,1145,1150,219300,"2018-06-26","ANJT"
1150,1150,1150,1150,0,"2018-06-27","ANJT"
1140,1145,1130,1140,103900,"2018-06-28","ANJT"
1140,1140,1140,1140,0,"2018-06-29","ANJT"
1120,1135,1120,1135,700,"2018-07-02","ANJT"
1135,1135,1115,1135,21400,"2018-07-03","ANJT"
1135,1135,1135,1135,0,"2018-07-04","ANJT"
1120,1125,1120,1125,55000,"2018-07-05","ANJT"
1125,1125,1125,1125,0,"2018-07-06","ANJT"
1105,1105,1095,1100,21900,"2018-07-09","ANJT"
1100,1110,1095,1110,15400,"2018-07-10","ANJT"
1110,1110,1110,1110,15000,"2018-07-11","ANJT"
1110,1110,1110,1110,0,"2018-07-12","ANJT"
1110,1110,1110,1110,500,"2018-07-13","ANJT"
1110,1110,1105,1110,20600,"2018-07-16","ANJT"
1110,1110,1110,1110,15000,"2018-07-17","ANJT"
1090,1110,1090,1110,3000,"2018-07-18","ANJT"
1090,1110,1085,1110,123300,"2018-07-19","ANJT"
1110,1115,1090,1110,110200,"2018-07-20","ANJT"
1110,1110,1060,1105,38600,"2018-07-23","ANJT"
1090,1105,1075,1105,9600,"2018-07-24","ANJT"
1080,1080,1080,1080,300,"2018-07-25","ANJT"
1080,1080,1065,1065,700,"2018-07-26","ANJT"
830,830,830,830,300,"2018-07-27","ANJT"
905,960,905,960,800,"2018-07-30","ANJT"
960,1035,960,1035,2900,"2018-07-31","ANJT"
1035,1035,1035,1035,0,"2018-08-01","ANJT"
1045,1045,1030,1040,57800,"2018-08-02","ANJT"
1040,1045,1040,1045,65900,"2018-08-03","ANJT"
1045,1045,1035,1035,38900,"2018-08-06","ANJT"
1035,1035,1025,1025,35600,"2018-08-07","ANJT"
1025,1040,1020,1030,210600,"2018-08-08","ANJT"
1030,1035,1020,1035,61600,"2018-08-09","ANJT"
1025,1035,1015,1020,68700,"2018-08-10","ANJT"
1020,1030,1020,1030,81900,"2018-08-13","ANJT"
1025,1040,1025,1040,164200,"2018-08-14","ANJT"
1035,1040,1035,1040,43400,"2018-08-15","ANJT"
1035,1045,1030,1045,234600,"2018-08-16","ANJT"
1045,1045,1045,1045,0,"2018-08-17","ANJT"
1045,1055,1040,1055,251400,"2018-08-20","ANJT"
1055,1065,1055,1065,192900,"2018-08-21","ANJT"
1065,1065,1065,1065,0,"2018-08-22","ANJT"
1065,1070,1055,1055,235100,"2018-08-23","ANJT"
1060,1075,1060,1070,180000,"2018-08-24","ANJT"
1070,1080,1070,1080,236200,"2018-08-27","ANJT"
1080,1090,1075,1085,269000,"2018-08-28","ANJT"
1085,1250,1070,1250,256500,"2018-08-29","ANJT"
1225,1225,1175,1175,129600,"2018-08-30","ANJT"
1175,1200,1165,1180,430300,"2018-08-31","ANJT"
1180,1200,1175,1180,234800,"2018-09-03","ANJT"
1180,1350,1180,1300,243300,"2018-09-04","ANJT"
1300,1300,1200,1200,9100,"2018-09-05","ANJT"
1210,1335,1210,1275,145400,"2018-09-06","ANJT"
1285,1345,1285,1300,114700,"2018-09-07","ANJT"
1300,1315,1285,1310,205300,"2018-09-10","ANJT"
1310,1310,1310,1310,0,"2018-09-11","ANJT"
1305,1310,1300,1300,152500,"2018-09-12","ANJT"
1310,1315,1290,1290,259900,"2018-09-13","ANJT"
1260,1320,1260,1310,205600,"2018-09-14","ANJT"
1310,1325,1310,1310,196000,"2018-09-17","ANJT"
1305,1305,1305,1305,109500,"2018-09-18","ANJT"
1285,1310,1285,1310,247500,"2018-09-19","ANJT"
1310,1320,1310,1320,111400,"2018-09-20","ANJT"
1315,1315,1290,1310,110500,"2018-09-21","ANJT"
1310,1310,1300,1305,93700,"2018-09-24","ANJT"
1305,1305,1305,1305,0,"2018-09-25","ANJT"
1310,1310,1295,1305,199500,"2018-09-26","ANJT"
1305,1305,1305,1305,117200,"2018-09-27","ANJT"
1310,1310,1310,1310,114500,"2018-09-28","ANJT"
1295,1315,1295,1315,176000,"2018-10-01","ANJT"
1315,1315,1300,1315,149400,"2018-10-02","ANJT"
1315,1315,1315,1315,0,"2018-10-03","ANJT"
1315,1315,1290,1300,142800,"2018-10-04","ANJT"
1290,1300,1290,1300,116100,"2018-10-05","ANJT"
1300,1300,1300,1300,0,"2018-10-08","ANJT"
1285,1300,1250,1300,128800,"2018-10-09","ANJT"
1295,1295,1250,1295,104700,"2018-10-10","ANJT"
1275,1275,1250,1270,5300,"2018-10-11","ANJT"
1250,1265,1240,1265,1300,"2018-10-12","ANJT"
1265,1275,1265,1275,135500,"2018-10-15","ANJT"
1245,1270,1245,1270,300,"2018-10-16","ANJT"
1270,1270,1270,1270,0,"2018-10-17","ANJT"
1270,1270,1255,1270,154800,"2018-10-18","ANJT"
1270,1270,1250,1270,137400,"2018-10-19","ANJT"
1270,1270,1270,1270,0,"2018-10-22","ANJT"
1270,1270,1270,1270,0,"2018-10-23","ANJT"
1250,1265,1245,1265,2600,"2018-10-24","ANJT"
1265,1265,1265,1265,0,"2018-10-25","ANJT"
1265,1265,1265,1265,0,"2018-10-26","ANJT"
1265,1265,1265,1265,0,"2018-10-29","ANJT"
1250,1265,1230,1265,3200,"2018-10-30","ANJT"
1265,1270,1225,1270,155000,"2018-10-31","ANJT"
1270,1270,1270,1270,0,"2018-11-01","ANJT"
1270,1270,1270,1270,0,"2018-11-02","ANJT"
1270,1270,1270,1270,0,"2018-11-05","ANJT"
1270,1270,1270,1270,0,"2018-11-06","ANJT"
1275,1280,1275,1280,157900,"2018-11-07","ANJT"
1280,1280,1280,1280,0,"2018-11-08","ANJT"
1275,1280,1275,1280,246000,"2018-11-09","ANJT"
1280,1280,1280,1280,0,"2018-11-12","ANJT"
1280,1280,1280,1280,0,"2018-11-13","ANJT"
1280,1280,1220,1255,43800,"2018-11-14","ANJT"
1255,1255,1210,1220,20600,"2018-11-15","ANJT"
1220,1240,1190,1190,53000,"2018-11-16","ANJT"
1190,1190,1150,1150,43500,"2018-11-19","ANJT"
1150,1150,1150,1150,0,"2018-11-20","ANJT"
1150,1150,1150,1150,200,"2018-11-21","ANJT"
1150,1160,1150,1160,128100,"2018-11-22","ANJT"
1160,1165,1125,1160,6300,"2018-11-23","ANJT"
1160,1160,1160,1160,0,"2018-11-26","ANJT"
1135,1160,1125,1125,1200,"2018-11-27","ANJT"
1125,1130,1100,1100,3600,"2018-11-28","ANJT"
1100,1110,1055,1100,18900,"2018-11-29","ANJT"
1130,1145,1085,1100,3900,"2018-11-30","ANJT"
1100,1110,1085,1095,36900,"2018-12-03","ANJT"
1095,1100,1090,1090,62700,"2018-12-04","ANJT"
1090,1095,1060,1095,182400,"2018-12-05","ANJT"
1095,1100,1060,1060,119100,"2018-12-06","ANJT"
1060,1090,1060,1060,281800,"2018-12-07","ANJT"
1060,1065,1050,1055,52400,"2018-12-10","ANJT"
1060,1080,1055,1075,221500,"2018-12-11","ANJT"
1075,1075,1045,1075,6000,"2018-12-12","ANJT"
1075,1100,1075,1100,314300,"2018-12-13","ANJT"
1100,1105,1075,1105,90700,"2018-12-14","ANJT"
1105,1105,1105,1105,0,"2018-12-17","ANJT"
1105,1105,1105,1105,0,"2018-12-18","ANJT"
1105,1105,1060,1060,37600,"2018-12-19","ANJT"
1060,1080,1040,1080,211400,"2018-12-20","ANJT"
1080,1080,1045,1070,159100,"2018-12-21","ANJT"
1070,1070,1070,1070,0,"2018-12-24","ANJT"
1070,1070,1070,1070,0,"2018-12-25","ANJT"
1070,1090,1065,1090,274800,"2018-12-26","ANJT"
1090,1095,1070,1095,182000,"2018-12-27","ANJT"
1090,1150,1090,1150,181900,"2018-12-28","ANJT"
1150,1150,1150,1150,0,"2018-12-31","ANJT"
1150,1150,1150,1150,0,"2019-01-01","ANJT"
1150,1150,1150,1150,0,"2019-01-02","ANJT"
1150,1150,1150,1150,0,"2019-01-03","ANJT"
1150,1150,1150,1150,0,"2019-01-04","ANJT"
1105,1105,1105,1105,3000,"2019-01-07","ANJT"
1105,1110,1100,1110,37300,"2019-01-08","ANJT"
1110,1110,1105,1110,194400,"2019-01-09","ANJT"
1105,1105,1090,1100,124300,"2019-01-10","ANJT"
1095,1100,1095,1100,105600,"2019-01-11","ANJT"
1095,1100,1095,1095,225000,"2019-01-14","ANJT"
1095,1120,1095,1120,384300,"2019-01-15","ANJT"
1120,1130,1120,1130,231000,"2019-01-16","ANJT"
1130,1145,1120,1145,272500,"2019-01-17","ANJT"
1145,1160,1145,1160,317600,"2019-01-18","ANJT"
1160,1185,1160,1175,312800,"2019-01-21","ANJT"
1180,1190,1175,1185,264200,"2019-01-22","ANJT"
1180,1180,1170,1170,165800,"2019-01-23","ANJT"
1170,1170,1135,1135,47600,"2019-01-24","ANJT"
1135,1135,1110,1110,36500,"2019-01-25","ANJT"
1115,1115,1105,1105,72900,"2019-01-28","ANJT"
1105,1115,1105,1110,281700,"2019-01-29","ANJT"
1110,1110,1050,1085,135600,"2019-01-30","ANJT"
1085,1085,1050,1050,73600,"2019-01-31","ANJT"
1050,1055,1030,1055,40300,"2019-02-01","ANJT"
1055,1070,1050,1050,173200,"2019-02-04","ANJT"
1050,1050,1050,1050,0,"2019-02-05","ANJT"
1050,1055,1040,1040,119300,"2019-02-06","ANJT"
1040,1050,1035,1035,103300,"2019-02-07","ANJT"
1040,1040,1005,1010,91900,"2019-02-08","ANJT"
1015,1015,1010,1010,41100,"2019-02-11","ANJT"
1010,1015,985,985,66100,"2019-02-12","ANJT"
985,1000,985,1000,72600,"2019-02-13","ANJT"
1000,1015,975,1015,52500,"2019-02-14","ANJT"
1015,1025,1000,1025,46500,"2019-02-15","ANJT"
1025,1050,1025,1050,234100,"2019-02-18","ANJT"
1050,1065,1025,1055,272600,"2019-02-19","ANJT"
1055,1060,1030,1050,135700,"2019-02-20","ANJT"
1045,1045,1020,1045,112400,"2019-02-21","ANJT"
1045,1045,1015,1040,57500,"2019-02-22","ANJT"
1035,1045,1030,1040,127900,"2019-02-25","ANJT"
1040,1040,1015,1030,50700,"2019-02-26","ANJT"
1015,1020,1000,1020,52300,"2019-02-27","ANJT"
1020,1020,1020,1020,5700,"2019-02-28","ANJT"
1015,1020,1015,1020,8900,"2019-03-01","ANJT"
1020,1020,1000,1020,165400,"2019-03-04","ANJT"
1015,1015,985,1010,70900,"2019-03-05","ANJT"
1005,1010,1000,1010,4200,"2019-03-06","ANJT"
1010,1010,1010,1010,0,"2019-03-07","ANJT"
1010,1010,1010,1010,0,"2019-03-08","ANJT"
1010,1010,1010,1010,0,"2019-03-11","ANJT"
990,990,980,980,1100,"2019-03-12","ANJT"
980,995,960,995,119200,"2019-03-13","ANJT"
970,990,955,985,138200,"2019-03-14","ANJT"
985,990,950,990,69600,"2019-03-15","ANJT"
990,990,990,990,0,"2019-03-18","ANJT"
990,990,985,985,2800,"2019-03-19","ANJT"
985,985,985,985,0,"2019-03-20","ANJT"
985,985,985,985,0,"2019-03-21","ANJT"
960,960,955,960,1200,"2019-03-22","ANJT"
965,965,940,940,3700,"2019-03-25","ANJT"
940,960,940,950,125600,"2019-03-26","ANJT"
960,960,955,960,95100,"2019-03-27","ANJT"
940,965,940,950,152000,"2019-03-28","ANJT"
950,950,950,950,0,"2019-03-29","ANJT"
995,995,965,965,6100,"2019-04-01","ANJT"
1000,1000,1000,1000,2000,"2019-04-02","ANJT"
1000,1000,1000,1000,0,"2019-04-03","ANJT"
975,1005,975,995,304200,"2019-04-04","ANJT"
995,995,985,985,122600,"2019-04-05","ANJT"
985,985,985,985,42500,"2019-04-08","ANJT"
985,985,985,985,0,"2019-04-09","ANJT"
980,980,980,980,100,"2019-04-10","ANJT"
980,980,980,980,0,"2019-04-11","ANJT"
980,980,980,980,600,"2019-04-12","ANJT"
965,980,960,970,130400,"2019-04-15","ANJT"
960,970,955,970,3900,"2019-04-16","ANJT"
970,970,970,970,0,"2019-04-17","ANJT"
960,960,950,950,1300,"2019-04-18","ANJT"
950,950,950,950,0,"2019-04-19","ANJT"
945,945,910,935,2400,"2019-04-22","ANJT"
935,945,910,940,63900,"2019-04-23","ANJT"
940,940,940,940,0,"2019-04-24","ANJT"
935,940,935,940,1600,"2019-04-25","ANJT"
940,940,940,940,600,"2019-04-26","ANJT"
920,935,910,935,24100,"2019-04-29","ANJT"
935,940,930,930,30900,"2019-04-30","ANJT"
930,930,930,930,0,"2019-05-01","ANJT"
925,925,925,925,2600,"2019-05-02","ANJT"
925,925,925,925,0,"2019-05-03","ANJT"
925,925,925,925,1200,"2019-05-06","ANJT"
925,925,920,920,1400,"2019-05-07","ANJT"
920,925,920,925,200,"2019-05-08","ANJT"
920,920,920,920,213700,"2019-05-09","ANJT"
915,915,910,915,8900,"2019-05-10","ANJT"
910,910,910,910,1200,"2019-05-13","ANJT"
905,915,905,915,274600,"2019-05-14","ANJT"
915,915,900,915,20300,"2019-05-15","ANJT"
910,915,905,915,133000,"2019-05-16","ANJT"
900,910,895,910,1100,"2019-05-17","ANJT"
895,910,865,910,4000,"2019-05-20","ANJT"
910,915,910,915,141000,"2019-05-21","ANJT"
910,915,910,915,127500,"2019-05-22","ANJT"
915,915,915,915,0,"2019-05-23","ANJT"
915,915,915,915,100,"2019-05-24","ANJT"
910,910,910,910,300,"2019-05-27","ANJT"
905,915,880,915,133800,"2019-05-28","ANJT"
915,915,915,915,3500,"2019-05-29","ANJT"
915,915,915,915,0,"2019-05-30","ANJT"
915,915,915,915,500,"2019-05-31","ANJT"
915,915,915,915,0,"2019-06-03","ANJT"
915,915,915,915,0,"2019-06-04","ANJT"
915,915,915,915,0,"2019-06-05","ANJT"
915,915,915,915,0,"2019-06-06","ANJT"
915,915,915,915,0,"2019-06-07","ANJT"
915,915,905,910,10800,"2019-06-10","ANJT"
905,910,905,910,71000,"2019-06-11","ANJT"
905,910,905,910,72000,"2019-06-12","ANJT"
910,910,905,910,136800,"2019-06-13","ANJT"
910,910,910,910,0,"2019-06-14","ANJT"
905,910,905,910,142500,"2019-06-17","ANJT"
900,900,900,900,700,"2019-06-18","ANJT"
NA,NA,NA,NA,NA,"2019-06-19","ANJT"
900,900,880,900,150600,"2019-06-20","ANJT"
900,900,900,900,0,"2019-06-21","ANJT"
900,900,900,900,0,"2019-06-24","ANJT"
880,895,875,895,6000,"2019-06-25","ANJT"
875,895,875,895,3100,"2019-06-26","ANJT"
895,910,895,910,164100,"2019-06-27","ANJT"
910,910,910,910,20200,"2019-06-28","ANJT"
910,910,830,900,154600,"2019-07-01","ANJT"
900,900,875,900,10000,"2019-07-02","ANJT"
885,905,885,905,34800,"2019-07-03","ANJT"
905,915,905,915,196600,"2019-07-04","ANJT"
915,915,915,915,7900,"2019-07-05","ANJT"
915,915,915,915,100,"2019-07-08","ANJT"
915,915,885,915,1800,"2019-07-09","ANJT"
915,915,900,915,1400,"2019-07-10","ANJT"
895,915,890,915,500,"2019-07-11","ANJT"
915,915,915,915,55100,"2019-07-12","ANJT"
895,915,895,915,28100,"2019-07-15","ANJT"
915,920,915,920,240100,"2019-07-16","ANJT"
900,920,900,920,157900,"2019-07-17","ANJT"
915,925,915,925,275500,"2019-07-18","ANJT"
925,935,920,930,339600,"2019-07-19","ANJT"
930,930,925,930,160100,"2019-07-22","ANJT"
915,930,915,930,21000,"2019-07-23","ANJT"
930,935,915,915,164700,"2019-07-24","ANJT"
910,915,910,915,200,"2019-07-25","ANJT"
915,915,915,915,0,"2019-07-26","ANJT"
915,915,915,915,0,"2019-07-29","ANJT"
900,915,895,915,900,"2019-07-30","ANJT"
900,900,900,900,200,"2019-07-31","ANJT"
900,900,870,870,2300,"2019-08-01","ANJT"
870,870,830,855,3000,"2019-08-02","ANJT"
835,855,815,835,18600,"2019-08-05","ANJT"
835,835,820,820,12700,"2019-08-06","ANJT"
820,825,805,825,28900,"2019-08-07","ANJT"
825,830,805,805,81000,"2019-08-08","ANJT"
805,805,805,805,14800,"2019-08-09","ANJT"
805,805,805,805,1800,"2019-08-12","ANJT"
825,825,800,810,24200,"2019-08-13","ANJT"
825,825,800,810,28700,"2019-08-14","ANJT"
785,810,785,810,6200,"2019-08-15","ANJT"
810,810,810,810,0,"2019-08-16","ANJT"
810,810,805,810,87300,"2019-08-19","ANJT"
810,810,810,810,2600,"2019-08-20","ANJT"
810,810,810,810,11100,"2019-08-21","ANJT"
810,810,810,810,0,"2019-08-22","ANJT"
795,810,795,810,5100,"2019-08-23","ANJT"
810,810,810,810,0,"2019-08-26","ANJT"
805,805,800,800,800,"2019-08-27","ANJT"
805,805,775,805,27200,"2019-08-28","ANJT"
805,805,805,805,8000,"2019-08-29","ANJT"
790,790,770,785,4000,"2019-08-30","ANJT"
765,765,725,760,4500,"2019-09-02","ANJT"
740,770,740,770,77300,"2019-09-03","ANJT"
770,780,730,780,109200,"2019-09-04","ANJT"
780,785,760,785,84300,"2019-09-05","ANJT"
785,790,740,740,155000,"2019-09-06","ANJT"
735,745,730,745,44900,"2019-09-09","ANJT"
745,760,730,760,75300,"2019-09-10","ANJT"
760,770,760,770,164100,"2019-09-11","ANJT"
770,780,770,775,135900,"2019-09-12","ANJT"
775,780,760,775,141100,"2019-09-13","ANJT"
775,785,775,785,134700,"2019-09-16","ANJT"
785,785,775,785,4600,"2019-09-17","ANJT"
785,785,785,785,66400,"2019-09-18","ANJT"
785,795,785,795,175300,"2019-09-19","ANJT"
795,795,790,790,53300,"2019-09-20","ANJT"
785,805,785,805,184100,"2019-09-23","ANJT"
800,810,790,810,180000,"2019-09-24","ANJT"
810,815,795,810,134900,"2019-09-25","ANJT"
815,815,800,815,128600,"2019-09-26","ANJT"
815,820,815,820,138700,"2019-09-27","ANJT"
820,820,820,820,81000,"2019-09-30","ANJT"
820,830,820,830,143200,"2019-10-01","ANJT"
830,830,810,830,151100,"2019-10-02","ANJT"
815,835,805,835,120300,"2019-10-03","ANJT"
825,835,825,835,151000,"2019-10-04","ANJT"
835,840,825,825,147500,"2019-10-07","ANJT"
825,835,825,835,157500,"2019-10-08","ANJT"
835,845,835,845,137500,"2019-10-09","ANJT"
845,845,845,845,35600,"2019-10-10","ANJT"
840,840,810,830,52700,"2019-10-11","ANJT"
830,830,830,830,0,"2019-10-14","ANJT"
830,830,815,830,143700,"2019-10-15","ANJT"
830,830,815,830,110800,"2019-10-16","ANJT"
815,835,810,830,146400,"2019-10-17","ANJT"
820,830,810,810,24900,"2019-10-18","ANJT"
810,815,800,815,148800,"2019-10-21","ANJT"
815,815,800,815,31200,"2019-10-22","ANJT"
815,815,800,810,78500,"2019-10-23","ANJT"
795,810,780,810,15700,"2019-10-24","ANJT"
810,815,810,815,197800,"2019-10-25","ANJT"
815,825,800,825,409000,"2019-10-28","ANJT"
810,820,805,820,39000,"2019-10-29","ANJT"
820,820,795,820,8100,"2019-10-30","ANJT"
815,820,795,820,58800,"2019-10-31","ANJT"
815,820,795,820,129800,"2019-11-01","ANJT"
820,820,800,820,12700,"2019-11-04","ANJT"
805,820,805,820,2500,"2019-11-05","ANJT"
820,820,805,805,1300,"2019-11-06","ANJT"
815,820,815,820,122500,"2019-11-07","ANJT"
815,820,810,820,142000,"2019-11-08","ANJT"
810,855,800,855,679900,"2019-11-11","ANJT"
855,860,855,855,108900,"2019-11-12","ANJT"
850,875,850,875,472400,"2019-11-13","ANJT"
875,885,865,885,70600,"2019-11-14","ANJT"
885,895,865,895,207800,"2019-11-15","ANJT"
895,900,880,900,111000,"2019-11-18","ANJT"
895,900,895,900,179100,"2019-11-19","ANJT"
900,900,900,900,0,"2019-11-20","ANJT"
895,900,895,900,258000,"2019-11-21","ANJT"
895,895,885,885,245900,"2019-11-22","ANJT"
875,900,870,900,355700,"2019-11-25","ANJT"
895,900,890,900,277000,"2019-11-26","ANJT"
895,900,870,900,177900,"2019-11-27","ANJT"
895,895,885,895,163800,"2019-11-28","ANJT"
895,895,895,895,213300,"2019-11-29","ANJT"
895,895,880,895,230700,"2019-12-02","ANJT"
890,895,865,895,126900,"2019-12-03","ANJT"
895,900,875,900,229600,"2019-12-04","ANJT"
895,900,895,900,224100,"2019-12-05","ANJT"
895,900,890,900,203500,"2019-12-06","ANJT"
895,905,880,900,262000,"2019-12-09","ANJT"
890,895,880,895,323800,"2019-12-10","ANJT"
895,910,875,880,363700,"2019-12-11","ANJT"
880,890,870,880,13100,"2019-12-12","ANJT"
880,880,860,880,75100,"2019-12-13","ANJT"
880,880,860,880,539200,"2019-12-16","ANJT"
875,880,870,880,276200,"2019-12-17","ANJT"
880,880,880,880,3900,"2019-12-18","ANJT"
875,880,865,880,2300,"2019-12-19","ANJT"
880,880,860,875,3800,"2019-12-20","ANJT"
865,875,845,875,28300,"2019-12-23","ANJT"
865,875,855,875,45000,"2019-12-26","ANJT"
870,870,860,870,1900,"2019-12-27","ANJT"
860,1000,855,1000,215200,"2019-12-30","ANJT"
965,1000,965,1000,90100,"2020-01-02","ANJT"
980,980,980,980,100,"2020-01-03","ANJT"
950,950,900,945,17900,"2020-01-06","ANJT"
945,945,945,945,0,"2020-01-07","ANJT"
910,910,910,910,100,"2020-01-08","ANJT"
880,880,870,870,10200,"2020-01-09","ANJT"
840,880,800,880,82100,"2020-01-10","ANJT"
860,875,855,875,1000,"2020-01-13","ANJT"
865,880,850,875,10900,"2020-01-14","ANJT"
875,880,875,875,1100,"2020-01-15","ANJT"
875,875,875,875,1100,"2020-01-16","ANJT"
875,875,875,875,0,"2020-01-17","ANJT"
875,875,875,875,0,"2020-01-20","ANJT"
870,875,870,875,79000,"2020-01-21","ANJT"
875,875,875,875,0,"2020-01-22","ANJT"
875,875,875,875,0,"2020-01-23","ANJT"
870,870,870,870,100,"2020-01-24","ANJT"
865,865,865,865,400,"2020-01-27","ANJT"
865,865,865,865,0,"2020-01-28","ANJT"
865,865,865,865,0,"2020-01-29","ANJT"
865,865,865,865,107500,"2020-01-30","ANJT"
865,865,865,865,0,"2020-01-31","ANJT"
860,860,860,860,100,"2020-02-03","ANJT"
860,860,860,860,0,"2020-02-04","ANJT"
860,860,860,860,0,"2020-02-05","ANJT"
860,860,860,860,0,"2020-02-06","ANJT"
860,860,860,860,0,"2020-02-07","ANJT"
855,880,820,880,120700,"2020-02-10","ANJT"
880,880,880,880,5000,"2020-02-11","ANJT"
840,880,830,880,107600,"2020-02-12","ANJT"
840,840,820,820,10900,"2020-02-13","ANJT"
795,835,795,835,5100,"2020-02-14","ANJT"
835,835,835,835,0,"2020-02-17","ANJT"
835,835,835,835,0,"2020-02-18","ANJT"
835,835,835,835,0,"2020-02-19","ANJT"
835,835,835,835,0,"2020-02-20","ANJT"
800,800,800,800,700,"2020-02-21","ANJT"
800,800,800,800,0,"2020-02-24","ANJT"
795,795,795,795,100,"2020-02-25","ANJT"
795,795,795,795,0,"2020-02-26","ANJT"
765,765,720,720,14800,"2020-02-27","ANJT"
720,720,720,720,500,"2020-02-28","ANJT"
700,725,700,700,3100,"2020-03-02","ANJT"
680,700,660,700,28000,"2020-03-03","ANJT"
700,700,700,700,0,"2020-03-04","ANJT"
700,700,700,700,2000,"2020-03-05","ANJT"
700,700,700,700,0,"2020-03-06","ANJT"
695,695,695,695,81000,"2020-03-09","ANJT"
695,695,695,695,0,"2020-03-10","ANJT"
695,695,695,695,0,"2020-03-11","ANJT"
695,695,695,695,0,"2020-03-12","ANJT"
700,700,700,700,600,"2020-03-13","ANJT"
700,700,700,700,1600,"2020-03-16","ANJT"
700,700,700,700,0,"2020-03-17","ANJT"
700,700,700,700,0,"2020-03-18","ANJT"
700,700,700,700,0,"2020-03-19","ANJT"
700,700,700,700,0,"2020-03-20","ANJT"
700,700,700,700,0,"2020-03-23","ANJT"
700,700,700,700,0,"2020-03-24","ANJT"
700,700,700,700,0,"2020-03-26","ANJT"
700,700,655,655,5600,"2020-03-27","ANJT"
610,610,610,610,400,"2020-03-30","ANJT"
610,610,610,610,0,"2020-03-31","ANJT"
570,570,570,570,100,"2020-04-01","ANJT"
535,535,535,535,2000,"2020-04-02","ANJT"
535,535,535,535,0,"2020-04-03","ANJT"
515,515,515,515,100,"2020-04-06","ANJT"
515,515,515,515,2000,"2020-04-07","ANJT"
515,515,515,515,5000,"2020-04-08","ANJT"
515,515,515,515,0,"2020-04-09","ANJT"
515,515,510,515,5300,"2020-04-13","ANJT"
515,515,515,515,0,"2020-04-14","ANJT"
515,515,515,515,0,"2020-04-15","ANJT"
515,515,515,515,0,"2020-04-16","ANJT"
520,520,520,520,90000,"2020-04-17","ANJT"
520,520,520,520,0,"2020-04-20","ANJT"
525,555,500,500,3100,"2020-04-21","ANJT"
500,500,500,500,24200,"2020-04-22","ANJT"
500,500,500,500,100,"2020-04-23","ANJT"
500,500,500,500,0,"2020-04-24","ANJT"
500,500,500,500,600,"2020-04-27","ANJT"
500,500,500,500,1100,"2020-04-28","ANJT"
500,500,490,490,200,"2020-04-29","ANJT"
500,500,500,500,14000,"2020-04-30","ANJT"
500,500,500,500,5400,"2020-05-04","ANJT"
500,500,490,490,200,"2020-05-05","ANJT"
490,490,490,490,100,"2020-05-06","ANJT"
500,500,498,498,200,"2020-05-08","ANJT"
488,500,488,488,1600,"2020-05-11","ANJT"
500,500,500,500,100,"2020-05-12","ANJT"
500,500,488,498,400,"2020-05-13","ANJT"
500,500,500,500,500,"2020-05-14","ANJT"
488,500,488,500,1100,"2020-05-15","ANJT"
488,488,488,488,600,"2020-05-18","ANJT"
500,500,496,496,300,"2020-05-19","ANJT"
500,500,478,478,300,"2020-05-20","ANJT"
500,500,446,446,23800,"2020-05-26","ANJT"
446,446,416,416,12900,"2020-05-27","ANJT"
408,408,408,408,2200,"2020-05-28","ANJT"
450,450,432,432,4800,"2020-05-29","ANJT"
412,432,412,424,134200,"2020-06-02","ANJT"
450,470,430,430,101600,"2020-06-03","ANJT"
430,430,426,426,300,"2020-06-04","ANJT"
426,426,426,426,0,"2020-06-05","ANJT"
480,482,478,482,6600,"2020-06-08","ANJT"
500,520,500,520,10200,"2020-06-09","ANJT"
520,520,520,520,400,"2020-06-10","ANJT"
520,520,484,484,3900,"2020-06-11","ANJT"
480,480,460,460,200,"2020-06-12","ANJT"
482,482,482,482,100,"2020-06-15","ANJT"
486,515,486,505,18600,"2020-06-16","ANJT"
510,630,505,625,600,"2020-06-17","ANJT"
750,750,590,590,20000,"2020-06-18","ANJT"
580,580,550,580,20700,"2020-06-19","ANJT"
580,580,555,555,1600,"2020-06-22","ANJT"
535,535,520,520,20100,"2020-06-23","ANJT"
520,560,505,505,4100,"2020-06-24","ANJT"
505,515,505,515,200,"2020-06-25","ANJT"
488,498,488,498,600,"2020-06-26","ANJT"
482,492,482,492,200,"2020-06-29","ANJT"
458,488,458,488,400,"2020-06-30","ANJT"
478,540,478,540,900,"2020-07-01","ANJT"
540,540,535,535,2100,"2020-07-02","ANJT"
520,520,520,520,400,"2020-07-03","ANJT"
496,496,496,496,4200,"2020-07-06","ANJT"
550,615,550,605,15400,"2020-07-07","ANJT"
565,565,565,565,300,"2020-07-08","ANJT"
565,565,565,565,0,"2020-07-09","ANJT"
535,555,535,555,400,"2020-07-10","ANJT"
525,525,520,520,3600,"2020-07-13","ANJT"
484,500,484,496,9600,"2020-07-14","ANJT"
496,570,490,570,14500,"2020-07-15","ANJT"
540,570,540,565,13900,"2020-07-16","ANJT"
530,530,530,530,100,"2020-07-17","ANJT"
530,600,530,590,11600,"2020-07-20","ANJT"
590,610,550,610,8100,"2020-07-21","ANJT"
590,615,580,580,16400,"2020-07-22","ANJT"
630,630,600,620,3900,"2020-07-23","ANJT"
600,620,600,620,250800,"2020-07-24","ANJT"
650,650,620,620,2200,"2020-07-27","ANJT"
620,620,580,585,2900,"2020-07-28","ANJT"
585,585,585,585,2000,"2020-07-29","ANJT"
545,595,545,595,1100,"2020-07-30","ANJT"
595,595,595,595,0,"2020-08-03","ANJT"
595,595,595,595,0,"2020-08-04","ANJT"
570,570,570,570,2900,"2020-08-05","ANJT"
545,570,545,550,700,"2020-08-06","ANJT"
520,550,520,545,1200,"2020-08-07","ANJT"
545,545,540,545,18300,"2020-08-10","ANJT"
545,545,545,545,5000,"2020-08-11","ANJT"
515,520,515,520,200,"2020-08-12","ANJT"
515,515,515,515,100,"2020-08-13","ANJT"
515,520,515,520,200,"2020-08-14","ANJT"
520,525,520,520,27200,"2020-08-18","ANJT"
486,515,486,515,500,"2020-08-19","ANJT"
480,550,480,550,3500,"2020-08-24","ANJT"
550,550,550,550,5600,"2020-08-25","ANJT"
550,550,550,550,0,"2020-08-26","ANJT"
555,555,550,550,500,"2020-08-27","ANJT"
515,540,515,540,2500,"2020-08-28","ANJT"
540,540,540,540,0,"2020-08-31","ANJT"
540,540,540,540,0,"2020-09-01","ANJT"
540,540,540,540,12800,"2020-09-02","ANJT"
520,525,520,525,700,"2020-09-03","ANJT"
525,525,525,525,0,"2020-09-04","ANJT"
525,525,525,525,0,"2020-09-07","ANJT"
525,525,510,510,2100,"2020-09-08","ANJT"
530,530,530,530,100,"2020-09-09","ANJT"
530,530,500,500,200,"2020-09-10","ANJT"
500,515,500,515,600,"2020-09-11","ANJT"
515,515,515,515,1000,"2020-09-14","ANJT"
480,480,480,480,1000,"2020-09-15","ANJT"
460,500,460,500,3500,"2020-09-16","ANJT"
468,550,468,550,11400,"2020-09-17","ANJT"
550,550,515,515,4700,"2020-09-18","ANJT"
560,560,560,560,300,"2020-09-21","ANJT"
560,560,550,550,700,"2020-09-22","ANJT"
550,550,530,530,300,"2020-09-23","ANJT"
530,530,530,530,400,"2020-09-24","ANJT"
500,525,500,525,17200,"2020-09-25","ANJT"
525,525,525,525,0,"2020-09-28","ANJT"
490,500,490,492,3200,"2020-09-29","ANJT"
492,492,492,492,0,"2020-09-30","ANJT"
492,492,492,492,0,"2020-10-01","ANJT"
492,500,492,500,600,"2020-10-02","ANJT"
500,500,500,500,100,"2020-10-05","ANJT"
500,500,500,500,0,"2020-10-06","ANJT"
500,500,500,500,0,"2020-10-07","ANJT"
505,505,505,505,500,"2020-10-08","ANJT"
510,510,480,480,1800,"2020-10-09","ANJT"
480,480,480,480,1000,"2020-10-12","ANJT"
480,480,480,480,0,"2020-10-13","ANJT"
505,545,505,545,2000,"2020-10-14","ANJT"
545,545,545,545,0,"2020-10-15","ANJT"
510,510,510,510,300,"2020-10-16","ANJT"
510,510,510,510,100,"2020-10-19","ANJT"
505,510,505,510,4000,"2020-10-20","ANJT"
510,510,510,510,0,"2020-10-21","ANJT"
510,560,510,560,21800,"2020-10-22","ANJT"
560,560,525,525,1500,"2020-10-23","ANJT"
560,560,494,555,2900,"2020-10-26","ANJT"
555,690,555,590,1500,"2020-10-27","ANJT"
590,590,560,560,2200,"2020-11-02","ANJT"
560,560,555,555,3500,"2020-11-03","ANJT"
690,690,525,580,10700,"2020-11-04","ANJT"
580,580,575,575,900,"2020-11-05","ANJT"
570,570,535,555,2100,"2020-11-06","ANJT"
560,575,560,565,6000,"2020-11-09","ANJT"
585,600,580,600,36400,"2020-11-10","ANJT"
600,740,590,740,5000,"2020-11-11","ANJT"
745,760,740,760,68100,"2020-11-12","ANJT"
760,760,720,720,24400,"2020-11-13","ANJT"
720,725,710,710,11400,"2020-11-16","ANJT"
710,710,690,690,7800,"2020-11-17","ANJT"
705,705,645,645,26900,"2020-11-18","ANJT"
645,645,635,635,106400,"2020-11-19","ANJT"
635,670,620,625,82500,"2020-11-20","ANJT"
605,705,605,650,136300,"2020-11-23","ANJT"
650,660,640,650,136900,"2020-11-24","ANJT"
670,670,630,630,43000,"2020-11-25","ANJT"
630,650,625,630,89300,"2020-11-26","ANJT"
635,640,625,630,95400,"2020-11-27","ANJT"
635,700,635,650,334000,"2020-11-30","ANJT"
660,660,650,650,38500,"2020-12-01","ANJT"
650,650,640,650,7600,"2020-12-02","ANJT"
650,680,640,655,81700,"2020-12-03","ANJT"
655,780,655,680,282100,"2020-12-04","ANJT"
690,740,680,695,52600,"2020-12-07","ANJT"
695,800,695,705,36300,"2020-12-08","ANJT"
705,720,700,720,113900,"2020-12-10","ANJT"
720,720,700,705,87400,"2020-12-11","ANJT"
705,710,685,700,48800,"2020-12-14","ANJT"
720,720,680,700,18700,"2020-12-15","ANJT"
695,710,695,700,21900,"2020-12-16","ANJT"
700,700,690,690,33300,"2020-12-17","ANJT"
695,700,680,690,38500,"2020-12-18","ANJT"
690,710,690,700,61000,"2020-12-21","ANJT"
700,700,680,700,19200,"2020-12-22","ANJT"
690,695,690,695,9800,"2020-12-23","ANJT"
695,780,690,705,84200,"2020-12-28","ANJT"
705,760,705,735,16100,"2020-12-29","ANJT"
735,740,700,735,37300,"2020-12-30","ANJT"
725,725,700,705,65100,"2021-01-04","ANJT"
705,750,700,735,15600,"2021-01-05","ANJT"
735,735,710,710,22000,"2021-01-06","ANJT"
740,740,715,715,39000,"2021-01-07","ANJT"
715,750,715,745,40700,"2021-01-08","ANJT"
745,760,715,735,8600,"2021-01-11","ANJT"
735,735,705,720,10400,"2021-01-12","ANJT"
720,740,720,735,3900,"2021-01-13","ANJT"
735,745,705,705,19200,"2021-01-14","ANJT"
705,725,705,725,1100,"2021-01-15","ANJT"
725,730,710,730,21800,"2021-01-18","ANJT"
730,730,710,710,22900,"2021-01-19","ANJT"
710,710,700,700,13700,"2021-01-20","ANJT"
700,705,700,700,85900,"2021-01-21","ANJT"
700,700,655,665,61600,"2021-01-22","ANJT"
665,700,650,700,7400,"2021-01-25","ANJT"
700,700,655,670,22200,"2021-01-26","ANJT"
660,660,635,650,600,"2021-01-27","ANJT"
650,650,645,645,500,"2021-01-28","ANJT"
640,640,630,640,1700,"2021-01-29","ANJT"
640,675,635,640,9300,"2021-02-01","ANJT"
640,645,625,625,14900,"2021-02-02","ANJT"
625,630,610,630,1600,"2021-02-03","ANJT"
630,700,610,675,15400,"2021-02-04","ANJT"
675,685,635,675,76400,"2021-02-05","ANJT"
675,675,630,650,164100,"2021-02-08","ANJT"
650,660,630,640,14900,"2021-02-09","ANJT"
640,650,625,645,5400,"2021-02-10","ANJT"
635,640,615,630,6300,"2021-02-11","ANJT"
630,630,620,630,19100,"2021-02-15","ANJT"
650,655,645,650,15500,"2021-02-16","ANJT"
655,660,645,650,18700,"2021-02-17","ANJT"
645,655,645,650,13700,"2021-02-18","ANJT"
650,650,645,650,5800,"2021-02-19","ANJT"
655,665,650,660,29000,"2021-02-22","ANJT"
675,675,660,660,2700,"2021-02-23","ANJT"
660,670,650,660,10500,"2021-02-24","ANJT"
660,670,660,670,193400,"2021-02-25","ANJT"
665,675,665,665,16100,"2021-02-26","ANJT"
665,670,660,665,9100,"2021-03-01","ANJT"
670,670,660,660,30600,"2021-03-02","ANJT"
660,670,655,665,14800,"2021-03-03","ANJT"
670,675,670,675,5600,"2021-03-04","ANJT"
675,675,675,675,19800,"2021-03-05","ANJT"
675,675,660,660,23100,"2021-03-08","ANJT"
675,685,650,665,33000,"2021-03-09","ANJT"
665,700,665,700,114300,"2021-03-10","ANJT"
705,710,700,710,43900,"2021-03-12","ANJT"
715,725,710,720,159800,"2021-03-15","ANJT"
715,720,700,700,42400,"2021-03-16","ANJT"
695,695,680,690,16300,"2021-03-17","ANJT"
690,705,690,695,9600,"2021-03-18","ANJT"
700,700,695,695,1200,"2021-03-19","ANJT"
695,695,695,695,1300,"2021-03-22","ANJT"
720,720,690,690,18000,"2021-03-23","ANJT"
685,695,685,690,30600,"2021-03-24","ANJT"
690,690,690,690,10600,"2021-03-25","ANJT"
690,690,690,690,3700,"2021-03-26","ANJT"
715,720,690,700,34700,"2021-03-29","ANJT"
690,690,655,670,13900,"2021-03-30","ANJT"
670,705,630,655,8400,"2021-03-31","ANJT"
680,680,660,665,4700,"2021-04-01","ANJT"
665,670,665,665,7100,"2021-04-05","ANJT"
665,695,665,685,6600,"2021-04-06","ANJT"
685,685,675,680,3200,"2021-04-07","ANJT"
675,675,670,675,4700,"2021-04-08","ANJT"
680,680,675,675,2000,"2021-04-09","ANJT"
670,680,630,675,1400,"2021-04-12","ANJT"
680,680,675,675,1100,"2021-04-13","ANJT"
645,675,645,675,900,"2021-04-14","ANJT"
675,675,650,675,900,"2021-04-15","ANJT"
675,675,630,650,8000,"2021-04-16","ANJT"
675,675,630,650,12100,"2021-04-19","ANJT"
655,655,650,650,10100,"2021-04-20","ANJT"
705,705,625,670,24900,"2021-04-21","ANJT"
680,680,675,675,800,"2021-04-22","ANJT"
680,680,660,665,7700,"2021-04-23","ANJT"
665,680,660,670,2600,"2021-04-26","ANJT"
650,680,650,665,3200,"2021-04-27","ANJT"
665,665,665,665,700,"2021-04-28","ANJT"
665,675,665,675,2400,"2021-04-29","ANJT"
675,675,665,665,10200,"2021-04-30","ANJT"
665,715,665,705,15900,"2021-05-03","ANJT"
710,750,695,750,221900,"2021-05-04","ANJT"
750,750,700,735,9200,"2021-05-05","ANJT"
730,745,725,740,77800,"2021-05-06","ANJT"
740,740,725,740,1800,"2021-05-07","ANJT"
740,830,730,745,137500,"2021-05-10","ANJT"
745,750,710,745,102100,"2021-05-11","ANJT"
745,745,695,740,42300,"2021-05-17","ANJT"
740,745,700,735,23800,"2021-05-18","ANJT"
735,735,700,735,23200,"2021-05-19","ANJT"
730,735,700,735,30700,"2021-05-20","ANJT"
740,740,715,740,1300,"2021-05-21","ANJT"
740,740,690,690,117600,"2021-05-24","ANJT"
650,715,645,695,37100,"2021-05-25","ANJT"
695,740,650,740,24600,"2021-05-27","ANJT"
700,700,695,700,5100,"2021-05-28","ANJT"
700,735,680,710,4600,"2021-05-31","ANJT"
710,710,675,700,37200,"2021-06-02","ANJT"
700,700,675,680,29200,"2021-06-03","ANJT"
700,700,675,685,14300,"2021-06-04","ANJT"
715,715,685,695,12900,"2021-06-07","ANJT"
695,695,685,695,15600,"2021-06-08","ANJT"
695,695,690,695,2700,"2021-06-09","ANJT"
695,700,660,660,56800,"2021-06-10","ANJT"
690,690,665,665,12700,"2021-06-11","ANJT"
685,700,670,690,85200,"2021-06-14","ANJT"
690,690,660,680,48400,"2021-06-15","ANJT"
680,685,650,685,61300,"2021-06-16","ANJT"
685,690,675,690,6600,"2021-06-17","ANJT"
685,685,645,645,140100,"2021-06-18","ANJT"
640,655,620,655,10100,"2021-06-21","ANJT"
660,685,660,665,2400,"2021-06-22","ANJT"
680,680,660,660,14800,"2021-06-23","ANJT"
660,670,620,665,2900,"2021-06-24","ANJT"
645,645,625,635,32300,"2021-06-25","ANJT"
655,660,635,635,9300,"2021-06-28","ANJT"
635,635,630,630,16700,"2021-06-29","ANJT"
635,655,620,655,2900,"2021-06-30","ANJT"
660,660,650,650,3000,"2021-07-01","ANJT"
650,660,620,620,100200,"2021-07-02","ANJT"
620,620,620,620,23300,"2021-07-05","ANJT"
615,615,585,605,76700,"2021-07-06","ANJT"
610,610,600,600,39300,"2021-07-07","ANJT"
600,650,600,605,38700,"2021-07-08","ANJT"
605,635,605,635,19500,"2021-07-09","ANJT"
635,650,635,650,35400,"2021-07-12","ANJT"
650,650,630,630,16600,"2021-07-13","ANJT"
630,630,610,610,19500,"2021-07-14","ANJT"
610,625,610,625,8700,"2021-07-15","ANJT"
625,630,625,625,29600,"2021-07-16","ANJT"
625,625,615,615,7500,"2021-07-19","ANJT"
620,625,620,625,27100,"2021-07-21","ANJT"
625,655,625,640,12100,"2021-07-22","ANJT"
640,650,640,650,52600,"2021-07-23","ANJT"
645,645,620,620,17200,"2021-07-26","ANJT"
620,630,615,630,7400,"2021-07-27","ANJT"
630,635,625,625,40300,"2021-07-28","ANJT"
625,635,625,635,55100,"2021-07-29","ANJT"
635,640,630,635,36500,"2021-07-30","ANJT"
645,655,635,640,79800,"2021-08-02","ANJT"
645,650,640,645,58100,"2021-08-03","ANJT"
680,800,660,685,367300,"2021-08-04","ANJT"
690,705,680,695,120300,"2021-08-05","ANJT"
695,700,675,695,56200,"2021-08-06","ANJT"
695,700,680,685,82000,"2021-08-09","ANJT"
680,680,675,680,19500,"2021-08-10","ANJT"
680,690,680,685,13500,"2021-08-12","ANJT"
675,675,675,675,24000,"2021-08-13","ANJT"
680,680,675,680,28700,"2021-08-16","ANJT"
690,700,680,690,67800,"2021-08-18","ANJT"
690,690,680,680,53700,"2021-08-19","ANJT"
685,700,685,685,107500,"2021-08-20","ANJT"
670,675,670,675,800,"2021-08-23","ANJT"
675,675,675,675,100,"2021-08-24","ANJT"
675,675,675,675,2500,"2021-08-25","ANJT"
690,710,690,705,116100,"2021-08-26","ANJT"
705,710,690,690,62700,"2021-08-27","ANJT"
695,705,685,685,12900,"2021-08-30","ANJT"
685,715,685,710,38100,"2021-08-31","ANJT"
715,715,670,700,18000,"2021-09-01","ANJT"
700,700,680,700,17500,"2021-09-02","ANJT"
695,695,690,690,10000,"2021-09-03","ANJT"
690,690,685,685,24700,"2021-09-06","ANJT"
700,700,700,700,2300,"2021-09-07","ANJT"
700,700,680,690,3700,"2021-09-08","ANJT"
680,685,680,685,6400,"2021-09-09","ANJT"
685,690,685,690,28100,"2021-09-10","ANJT"
685,690,685,685,19800,"2021-09-13","ANJT"
680,695,680,695,2300,"2021-09-14","ANJT"
700,700,695,695,16100,"2021-09-15","ANJT"
695,710,695,695,15800,"2021-09-16","ANJT"
695,695,685,685,3700,"2021-09-17","ANJT"
685,685,680,685,26400,"2021-09-20","ANJT"
705,705,695,700,8100,"2021-09-21","ANJT"
700,700,685,700,25800,"2021-09-22","ANJT"
700,700,695,695,35300,"2021-09-23","ANJT"
695,695,690,695,17100,"2021-09-24","ANJT"
695,710,695,695,9100,"2021-09-27","ANJT"
695,700,695,700,18600,"2021-09-28","ANJT"
710,785,700,735,140400,"2021-09-29","ANJT"
735,735,720,735,33600,"2021-09-30","ANJT"
735,760,725,740,226400,"2021-10-01","ANJT"
745,760,740,750,60600,"2021-10-04","ANJT"
750,750,740,740,30700,"2021-10-05","ANJT"
740,775,735,755,401800,"2021-10-06","ANJT"
755,755,740,745,67600,"2021-10-07","ANJT"
745,750,745,745,100100,"2021-10-08","ANJT"
755,760,750,750,74200,"2021-10-11","ANJT"
750,770,745,750,71900,"2021-10-12","ANJT"
750,750,745,745,46100,"2021-10-13","ANJT"
750,770,745,750,189800,"2021-10-14","ANJT"
750,765,750,750,30000,"2021-10-15","ANJT"
750,760,750,750,66500,"2021-10-18","ANJT"
755,760,745,745,48500,"2021-10-19","ANJT"
765,910,765,870,489200,"2021-10-21","ANJT"
880,885,830,875,527100,"2021-10-22","ANJT"
875,875,815,845,103200,"2021-10-25","ANJT"
845,845,805,820,22400,"2021-10-26","ANJT"
820,875,820,855,63300,"2021-10-27","ANJT"
820,845,815,815,27600,"2021-10-28","ANJT"
800,855,780,845,94000,"2021-10-29","ANJT"
850,1055,850,1005,1955100,"2021-11-01","ANJT"
1015,1025,980,995,339800,"2021-11-02","ANJT"
995,1020,960,1015,264300,"2021-11-03","ANJT"
1020,1020,995,995,156900,"2021-11-04","ANJT"
995,1240,995,1120,387700,"2021-11-05","ANJT"
1120,1145,1050,1080,365400,"2021-11-08","ANJT"
1090,1090,1060,1075,193800,"2021-11-09","ANJT"
1085,1085,1000,1020,266900,"2021-11-10","ANJT"
1030,1080,965,1020,155500,"2021-11-11","ANJT"
1020,1025,990,1015,44300,"2021-11-12","ANJT"
1005,1005,975,975,136100,"2021-11-15","ANJT"
975,990,975,985,72400,"2021-11-16","ANJT"
985,995,970,980,101200,"2021-11-17","ANJT"
980,1000,965,980,45800,"2021-11-18","ANJT"
980,985,970,980,66100,"2021-11-19","ANJT"
985,1015,975,980,250800,"2021-11-22","ANJT"
975,980,950,955,147800,"2021-11-23","ANJT"
975,980,945,975,174200,"2021-11-24","ANJT"
975,985,965,980,92900,"2021-11-25","ANJT"
980,985,955,955,28000,"2021-11-26","ANJT"
970,970,905,950,66200,"2021-11-29","ANJT"
955,985,935,970,39500,"2021-11-30","ANJT"
970,985,920,960,70100,"2021-12-01","ANJT"
960,985,925,980,33500,"2021-12-02","ANJT"
980,980,940,965,84600,"2021-12-03","ANJT"
940,965,935,960,71800,"2021-12-06","ANJT"
960,975,935,975,58000,"2021-12-07","ANJT"
980,980,955,975,133300,"2021-12-08","ANJT"
980,980,970,970,68100,"2021-12-09","ANJT"
965,970,950,970,26600,"2021-12-10","ANJT"
970,975,945,975,151400,"2021-12-13","ANJT"
970,975,935,975,87600,"2021-12-14","ANJT"
970,970,950,970,26100,"2021-12-15","ANJT"
970,970,940,940,51200,"2021-12-16","ANJT"
940,940,925,940,111200,"2021-12-17","ANJT"
970,970,925,925,107400,"2021-12-20","ANJT"
925,950,925,950,33100,"2021-12-21","ANJT"
950,950,930,950,27300,"2021-12-22","ANJT"
950,950,930,945,9900,"2021-12-23","ANJT"
950,1025,945,1000,47300,"2021-12-24","ANJT"
1000,1020,960,985,65900,"2021-12-27","ANJT"
985,990,955,990,30500,"2021-12-28","ANJT"
990,1000,960,990,31900,"2021-12-29","ANJT"
985,1000,980,990,33700,"2021-12-30","ANJT"
990,1005,970,985,73900,"2022-01-03","ANJT"
985,995,975,990,62600,"2022-01-04","ANJT"
1000,1060,975,995,308600,"2022-01-05","ANJT"
995,1005,975,995,68900,"2022-01-06","ANJT"
995,1075,990,1000,151200,"2022-01-07","ANJT"
1000,1025,995,1005,121900,"2022-01-10","ANJT"
1005,1005,985,990,42900,"2022-01-11","ANJT"
1005,1005,950,980,48800,"2022-01-12","ANJT"
980,1005,970,980,121100,"2022-01-13","ANJT"
980,985,965,980,31200,"2022-01-14","ANJT"
975,980,915,980,59800,"2022-01-17","ANJT"
980,980,960,975,19300,"2022-01-18","ANJT"
960,980,955,975,44800,"2022-01-19","ANJT"
995,995,975,980,49500,"2022-01-20","ANJT"
970,980,970,980,29200,"2022-01-21","ANJT"
980,985,965,985,24900,"2022-01-24","ANJT"
985,985,975,975,4400,"2022-01-25","ANJT"
975,975,950,975,11700,"2022-01-26","ANJT"
975,1025,975,1020,208400,"2022-01-27","ANJT"
1020,1095,1010,1020,376700,"2022-01-28","ANJT"
1020,1060,1010,1035,491800,"2022-01-31","ANJT"
1035,1200,1025,1080,815200,"2022-02-02","ANJT"
1080,1100,1050,1085,236500,"2022-02-03","ANJT"
1085,1090,1065,1090,84500,"2022-02-04","ANJT"
1090,1140,1060,1080,215400,"2022-02-07","ANJT"
1070,1070,1035,1050,123800,"2022-02-08","ANJT"
1045,1050,1010,1050,76700,"2022-02-09","ANJT"
1045,1050,1030,1050,45200,"2022-02-10","ANJT"
1060,1070,1035,1050,50200,"2022-02-11","ANJT"
1050,1070,1030,1055,321300,"2022-02-14","ANJT"
1060,1085,1045,1085,220100,"2022-02-15","ANJT"
1090,1095,1050,1070,309600,"2022-02-16","ANJT"
1070,1085,1060,1070,81500,"2022-02-17","ANJT"
1070,1070,1055,1070,125900,"2022-02-18","ANJT"
1060,1080,1045,1060,218600,"2022-02-21","ANJT"
1070,1105,1010,1040,145900,"2022-02-22","ANJT"
1030,1075,1020,1040,214700,"2022-02-23","ANJT"
1050,1060,1010,1040,327300,"2022-02-24","ANJT"
1040,1050,1030,1040,229400,"2022-02-25","ANJT"
1035,1070,1035,1045,758500,"2022-03-01","ANJT"
1050,1165,1045,1075,2440900,"2022-03-02","ANJT"
1085,1125,1075,1105,1226200,"2022-03-04","ANJT"
1110,1185,1080,1140,1213200,"2022-03-07","ANJT"
1145,1190,1140,1140,614700,"2022-03-08","ANJT"
1140,1145,1105,1110,561300,"2022-03-09","ANJT"
1100,1115,1075,1115,242100,"2022-03-10","ANJT"
1130,1130,1075,1100,126000,"2022-03-11","ANJT"
1100,1110,1040,1055,364300,"2022-03-14","ANJT"
1055,1055,1020,1035,253100,"2022-03-15","ANJT"
1035,1045,1020,1035,848600,"2022-03-16","ANJT"
1035,1145,1000,1040,1828800,"2022-03-17","ANJT"
1060,1170,1040,1055,3445800,"2022-03-18","ANJT"
1055,1095,1040,1055,1784300,"2022-03-21","ANJT"
1055,1080,1045,1055,1387100,"2022-03-22","ANJT"
1060,1075,1040,1055,1114100,"2022-03-23","ANJT"
1070,1070,1045,1055,1390800,"2022-03-24","ANJT"
1065,1065,1035,1050,2247600,"2022-03-25","ANJT"
1050,1055,1045,1045,2664500,"2022-03-28","ANJT"
1045,1055,1035,1040,621900,"2022-03-29","ANJT"
1040,1045,1025,1030,883100,"2022-03-30","ANJT"
1030,1035,1015,1020,1169500,"2022-03-31","ANJT"
1025,1025,985,1005,1368700,"2022-04-01","ANJT"
1000,1030,990,1005,817700,"2022-04-04","ANJT"
1005,1020,1000,1000,1039800,"2022-04-05","ANJT"
1000,1005,990,995,465500,"2022-04-06","ANJT"
995,995,985,985,489300,"2022-04-07","ANJT"
985,1025,985,1000,574500,"2022-04-08","ANJT"
1005,1010,980,1000,1236300,"2022-04-11","ANJT"
1000,1005,995,1000,437700,"2022-04-12","ANJT"
1000,1010,990,1000,767100,"2022-04-13","ANJT"
1005,1030,990,1015,2271900,"2022-04-14","ANJT"
1015,1050,1015,1040,6219600,"2022-04-18","ANJT"
1040,1045,1030,1040,912000,"2022-04-19","ANJT"
1040,1045,1030,1035,750000,"2022-04-20","ANJT"
1035,1035,1015,1020,1589400,"2022-04-21","ANJT"
1020,1025,1010,1020,1200900,"2022-04-22","ANJT"
1020,1020,950,965,2352500,"2022-04-25","ANJT"
965,1000,955,975,684100,"2022-04-26","ANJT"
980,995,970,980,1928600,"2022-04-27","ANJT"
985,1005,920,960,2492000,"2022-04-28","ANJT"
965,970,940,950,1209900,"2022-05-09","ANJT"
950,950,910,945,1477400,"2022-05-10","ANJT"
945,1020,945,1005,2290800,"2022-05-11","ANJT"
1010,1010,960,965,1453700,"2022-05-12","ANJT"
965,1000,945,990,1217200,"2022-05-13","ANJT"
990,990,975,980,1257600,"2022-05-17","ANJT"
980,1000,980,980,569000,"2022-05-18","ANJT"
980,1005,980,990,1259300,"2022-05-19","ANJT"
1000,1035,995,1010,2791500,"2022-05-20","ANJT"
1015,1040,985,985,1113700,"2022-05-23","ANJT"
990,1000,985,990,812800,"2022-05-24","ANJT"
990,995,965,980,1087400,"2022-05-25","ANJT"
985,995,955,970,2231300,"2022-05-27","ANJT"
975,980,965,970,1890600,"2022-05-30","ANJT"
970,995,955,990,1859400,"2022-05-31","ANJT"
990,1020,980,1020,2260800,"2022-06-02","ANJT"
1025,1030,1000,1005,1947000,"2022-06-03","ANJT"
1000,1025,1000,1025,2805000,"2022-06-06","ANJT"
1030,1035,1020,1030,2058000,"2022-06-07","ANJT"
1035,1050,1025,1040,5876200,"2022-06-08","ANJT"
1050,1070,1020,1025,3376000,"2022-06-09","ANJT"
1025,1040,1000,1005,3027700,"2022-06-10","ANJT"
1005,1005,955,990,3164800,"2022-06-13","ANJT"
975,1010,970,995,2444100,"2022-06-14","ANJT"
1000,1005,970,975,2185500,"2022-06-15","ANJT"
980,995,975,990,1606900,"2022-06-16","ANJT"
960,990,930,935,2666700,"2022-06-17","ANJT"
935,940,900,920,1666600,"2022-06-20","ANJT"
920,925,915,915,1530400,"2022-06-21","ANJT"
920,925,900,905,1599300,"2022-06-22","ANJT"
910,920,860,875,2225200,"2022-06-23","ANJT"
875,900,865,895,1913800,"2022-06-24","ANJT"
895,905,880,900,1303500,"2022-06-27","ANJT"
900,900,890,900,1130300,"2022-06-28","ANJT"
900,915,885,890,1319600,"2022-06-29","ANJT"
890,890,840,870,1358800,"2022-06-30","ANJT"
870,870,820,830,2022800,"2022-07-01","ANJT"
825,825,775,795,1273200,"2022-07-04","ANJT"
800,830,790,815,2237500,"2022-07-05","ANJT"
815,815,775,790,1846000,"2022-07-06","ANJT"
790,805,790,805,666500,"2022-07-07","ANJT"
810,820,810,820,776300,"2022-07-08","ANJT"
825,825,815,820,902600,"2022-07-11","ANJT"
820,825,810,820,1526900,"2022-07-12","ANJT"
815,815,800,805,692000,"2022-07-13","ANJT"
805,805,780,795,1244300,"2022-07-14","ANJT"
795,795,785,790,1101700,"2022-07-15","ANJT"
795,825,795,820,2561000,"2022-07-18","ANJT"
835,840,820,825,1753800,"2022-07-19","ANJT"
830,845,830,835,1307400,"2022-07-20","ANJT"
840,840,815,825,1606500,"2022-07-21","ANJT"
825,835,815,830,954700,"2022-07-22","ANJT"
830,855,830,850,2947800,"2022-07-25","ANJT"
850,855,845,845,845800,"2022-07-26","ANJT"
845,845,800,825,2077600,"2022-07-27","ANJT"
825,865,825,840,1649100,"2022-07-28","ANJT"
850,860,845,850,1392400,"2022-07-29","ANJT"
850,890,850,890,2896800,"2022-08-01","ANJT"
890,895,855,855,2406100,"2022-08-02","ANJT"
855,860,835,845,1643800,"2022-08-03","ANJT"
850,860,835,840,1033300,"2022-08-04","ANJT"
840,855,825,845,1457900,"2022-08-05","ANJT"
845,860,840,855,1369400,"2022-08-08","ANJT"
855,865,840,845,1706100,"2022-08-09","ANJT"
850,850,840,840,522000,"2022-08-10","ANJT"
840,850,840,840,1221200,"2022-08-11","ANJT"
845,850,835,840,1521100,"2022-08-12","ANJT"
845,850,840,845,1590900,"2022-08-15","ANJT"
845,850,835,835,693800,"2022-08-16","ANJT"
840,840,825,830,1415000,"2022-08-18","ANJT"
830,830,810,820,1645200,"2022-08-19","ANJT"
820,820,795,800,3693800,"2022-08-22","ANJT"
800,800,785,795,2260400,"2022-08-23","ANJT"
810,835,800,830,1730400,"2022-08-24","ANJT"
830,835,815,820,917300,"2022-08-25","ANJT"
820,830,810,810,1530900,"2022-08-26","ANJT"
800,820,800,810,1148500,"2022-08-29","ANJT"
810,835,810,830,2079800,"2022-08-30","ANJT"
830,835,815,835,1900900,"2022-08-31","ANJT"
840,850,830,830,413400,"2022-09-01","ANJT"
830,835,825,825,1453300,"2022-09-02","ANJT"
830,830,805,810,2283500,"2022-09-05","ANJT"
815,820,800,810,2079500,"2022-09-06","ANJT"
810,815,805,815,1235000,"2022-09-07","ANJT"
815,820,810,815,1905000,"2022-09-08","ANJT"
815,815,805,815,2151100,"2022-09-09","ANJT"
815,825,810,810,1543500,"2022-09-12","ANJT"
810,835,800,820,3370000,"2022-09-13","ANJT"
815,815,800,810,2279200,"2022-09-14","ANJT"
815,820,810,815,2185200,"2022-09-15","ANJT"
815,815,805,805,1493800,"2022-09-16","ANJT"
805,805,800,805,1657100,"2022-09-19","ANJT"
810,810,800,800,1408800,"2022-09-20","ANJT"
795,810,795,810,1830100,"2022-09-21","ANJT"
810,810,795,800,2090400,"2022-09-22","ANJT"
800,805,795,800,1664300,"2022-09-23","ANJT"
800,800,790,795,2065100,"2022-09-26","ANJT"
795,795,770,780,2435700,"2022-09-27","ANJT"
780,780,755,760,3413700,"2022-09-28","ANJT"
760,765,745,745,2544400,"2022-09-29","ANJT"
745,750,715,725,1838800,"2022-09-30","ANJT"
730,745,720,745,1582600,"2022-10-03","ANJT"
750,760,740,760,1415000,"2022-10-04","ANJT"
760,780,755,780,1626200,"2022-10-05","ANJT"
780,780,755,760,2234600,"2022-10-06","ANJT"
765,765,745,750,1302900,"2022-10-07","ANJT"
750,755,740,740,1116600,"2022-10-10","ANJT"
740,750,735,740,1570800,"2022-10-11","ANJT"
735,745,720,730,615100,"2022-10-12","ANJT"
730,735,715,725,1327400,"2022-10-13","ANJT"
730,740,720,720,1289000,"2022-10-14","ANJT"
720,720,695,705,2597800,"2022-10-17","ANJT"
705,715,700,705,1008100,"2022-10-18","ANJT"
710,725,705,715,4251900,"2022-10-19","ANJT"
720,740,715,735,2903600,"2022-10-20","ANJT"
740,745,720,735,2099400,"2022-10-21","ANJT"
735,745,720,720,2564100,"2022-10-24","ANJT"
725,735,715,735,1756700,"2022-10-25","ANJT"
735,760,735,750,3285600,"2022-10-26","ANJT"
755,760,740,750,3886800,"2022-10-27","ANJT"
750,750,735,745,1585600,"2022-10-28","ANJT"
750,760,745,750,1704400,"2022-10-31","ANJT"
750,750,700,710,4892600,"2022-11-01","ANJT"
710,730,710,730,2336400,"2022-11-02","ANJT"
735,735,710,715,2056400,"2022-11-03","ANJT"
715,720,705,710,1808100,"2022-11-04","ANJT"
710,730,710,715,1976600,"2022-11-07","ANJT"
720,730,715,725,1202300,"2022-11-08","ANJT"
725,730,715,725,996900,"2022-11-09","ANJT"
720,725,710,715,1289100,"2022-11-10","ANJT"
715,725,715,715,1381700,"2022-11-11","ANJT"
720,720,710,715,1111600,"2022-11-14","ANJT"
715,720,710,720,1325400,"2022-11-15","ANJT"
720,720,710,720,1539500,"2022-11-16","ANJT"
720,725,715,725,1552800,"2022-11-17","ANJT"
725,730,715,725,1323200,"2022-11-18","ANJT"
725,740,715,720,1533600,"2022-11-21","ANJT"
720,725,715,725,1141600,"2022-11-22","ANJT"
725,725,710,720,1611100,"2022-11-23","ANJT"
715,725,710,720,996800,"2022-11-24","ANJT"
720,720,710,720,1437300,"2022-11-25","ANJT"
720,720,710,715,1318700,"2022-11-28","ANJT"
715,720,705,715,1151700,"2022-11-29","ANJT"
715,725,710,720,1848100,"2022-11-30","ANJT"
720,720,715,720,1167800,"2022-12-01","ANJT"
720,725,715,720,1117300,"2022-12-02","ANJT"
720,720,700,700,2112900,"2022-12-05","ANJT"
700,700,675,675,3028200,"2022-12-06","ANJT"
680,680,650,655,4838900,"2022-12-07","ANJT"
655,665,645,650,3061400,"2022-12-08","ANJT"
650,665,645,650,2106900,"2022-12-09","ANJT"
650,665,640,655,1489900,"2022-12-12","ANJT"
650,665,650,660,2363000,"2022-12-13","ANJT"
660,665,655,660,1138800,"2022-12-14","ANJT"
660,660,650,655,751900,"2022-12-15","ANJT"
655,660,650,655,1315600,"2022-12-16","ANJT"
655,655,640,650,1518400,"2022-12-19","ANJT"
645,650,640,645,1442400,"2022-12-20","ANJT"
645,655,640,650,2503200,"2022-12-21","ANJT"
650,650,640,645,1972900,"2022-12-22","ANJT"
645,650,640,650,1196100,"2022-12-23","ANJT"
650,660,645,650,1365000,"2022-12-26","ANJT"
655,670,645,655,2296900,"2022-12-27","ANJT"
660,670,655,660,1561200,"2022-12-28","ANJT"
660,670,655,665,1979700,"2022-12-29","ANJT"
670,680,660,665,2429900,"2022-12-30","ANJT"
665,685,665,675,2165400,"2023-01-02","ANJT"
675,685,670,670,567200,"2023-01-03","ANJT"
670,675,665,670,2603800,"2023-01-04","ANJT"
670,670,635,645,2118700,"2023-01-05","ANJT"
650,660,645,645,1524200,"2023-01-06","ANJT"
650,655,640,650,1825800,"2023-01-09","ANJT"
655,655,625,645,2176100,"2023-01-10","ANJT"
645,655,640,650,1123400,"2023-01-11","ANJT"
650,655,640,645,1778400,"2023-01-12","ANJT"
645,655,645,650,1172200,"2023-01-13","ANJT"
655,660,645,650,1185200,"2023-01-16","ANJT"
655,665,650,655,1126000,"2023-01-17","ANJT"
655,660,640,660,1398900,"2023-01-18","ANJT"
660,660,645,655,917100,"2023-01-19","ANJT"
655,660,645,660,803100,"2023-01-20","ANJT"
665,670,655,665,1297800,"2023-01-24","ANJT"
660,680,660,670,788100,"2023-01-25","ANJT"
670,710,670,690,3168900,"2023-01-26","ANJT"
690,710,690,700,1323900,"2023-01-27","ANJT"
705,710,690,695,1808400,"2023-01-30","ANJT"
690,700,690,700,172900,"2023-01-31","ANJT"
700,700,690,695,1560800,"2023-02-01","ANJT"
695,700,690,695,214900,"2023-02-02","ANJT"
695,700,690,695,683100,"2023-02-03","ANJT"
700,720,695,710,3034500,"2023-02-06","ANJT"
705,725,705,720,5161000,"2023-02-07","ANJT"
720,730,720,725,4985500,"2023-02-08","ANJT"
725,730,715,720,2226300,"2023-02-09","ANJT"
720,720,700,710,1252900,"2023-02-10","ANJT"
715,715,700,705,1828100,"2023-02-13","ANJT"
710,715,700,715,1298900,"2023-02-14","ANJT"
715,720,710,710,2550700,"2023-02-15","ANJT"
710,750,710,740,7143900,"2023-02-16","ANJT"
740,750,730,730,1611800,"2023-02-17","ANJT"
730,745,730,735,1916900,"2023-02-20","ANJT"
735,735,715,715,3206900,"2023-02-21","ANJT"
720,795,700,765,28724600,"2023-02-22","ANJT"
765,820,765,785,16790700,"2023-02-23","ANJT"
790,815,760,775,8740800,"2023-02-24","ANJT"
790,795,765,770,4452600,"2023-02-27","ANJT"
770,780,745,755,6708500,"2023-02-28","ANJT"
765,770,750,755,2401800,"2023-03-01","ANJT"
760,795,755,780,8326200,"2023-03-02","ANJT"
780,780,765,770,4010500,"2023-03-03","ANJT"
770,775,755,760,2706400,"2023-03-06","ANJT"
760,760,720,720,8470500,"2023-03-07","ANJT"
720,725,700,725,3304100,"2023-03-08","ANJT"
725,725,710,720,1882900,"2023-03-09","ANJT"
720,720,700,705,3041300,"2023-03-10","ANJT"
695,705,680,700,4710200,"2023-03-13","ANJT"
705,705,670,675,4236400,"2023-03-14","ANJT"
680,690,675,680,2260000,"2023-03-15","ANJT"
675,685,655,660,3369500,"2023-03-16","ANJT"
665,690,660,690,3542100,"2023-03-17","ANJT"
690,695,680,680,2389500,"2023-03-20","ANJT"
690,690,675,680,1753400,"2023-03-21","ANJT"
680,695,670,695,1363900,"2023-03-24","ANJT"
695,700,690,695,1305000,"2023-03-27","ANJT"
685,705,685,700,1509500,"2023-03-28","ANJT"
700,720,660,665,10466300,"2023-03-29","ANJT"
675,675,670,670,1358100,"2023-03-30","ANJT"
670,680,665,680,3151900,"2023-03-31","ANJT"
685,690,675,680,2557800,"2023-04-03","ANJT"
680,685,670,675,3179900,"2023-04-04","ANJT"
675,680,665,670,2065000,"2023-04-05","ANJT"
670,675,665,670,6960900,"2023-04-06","ANJT"
675,675,665,670,1818600,"2023-04-10","ANJT"
670,685,665,675,2989700,"2023-04-11","ANJT"
675,680,670,680,5299900,"2023-04-12","ANJT"
680,685,675,680,1584800,"2023-04-13","ANJT"
680,685,675,680,1990200,"2023-04-14","ANJT"
675,685,675,680,1016400,"2023-04-17","ANJT"
685,685,675,680,1546700,"2023-04-18","ANJT"
680,705,680,700,4892200,"2023-04-26","ANJT"
700,715,690,700,2307600,"2023-04-27","ANJT"
700,700,680,695,2844900,"2023-04-28","ANJT"
675,695,650,650,6870900,"2023-05-02","ANJT"
650,650,625,635,3078000,"2023-05-03","ANJT"
635,655,630,645,1770300,"2023-05-04","ANJT"
645,645,630,630,3154500,"2023-05-05","ANJT"
640,695,640,685,5417000,"2023-05-08","ANJT"
690,695,680,685,3296100,"2023-05-09","ANJT"
685,690,680,685,1572800,"2023-05-10","ANJT"
690,690,680,680,624800,"2023-05-11","ANJT"
680,695,680,695,2652800,"2023-05-12","ANJT"
700,700,690,695,3325600,"2023-05-15","ANJT"
695,705,695,700,2295600,"2023-05-16","ANJT"
705,705,690,695,1766900,"2023-05-17","ANJT"
700,700,670,680,3963000,"2023-05-19","ANJT"
680,685,670,675,1652500,"2023-05-22","ANJT"
675,690,675,690,1312000,"2023-05-23","ANJT"
690,695,685,690,828700,"2023-05-24","ANJT"
690,695,680,685,1349100,"2023-05-25","ANJT"
685,690,680,685,1207000,"2023-05-26","ANJT"
685,695,675,680,2597600,"2023-05-29","ANJT"
685,690,675,675,1731000,"2023-05-30","ANJT"
680,685,675,675,1343900,"2023-05-31","ANJT"
675,680,660,680,2703800,"2023-06-05","ANJT"
680,690,675,685,2003900,"2023-06-06","ANJT"
690,695,680,690,3707600,"2023-06-07","ANJT"
710,710,685,695,1145600,"2023-06-08","ANJT"
695,715,690,715,2852100,"2023-06-09","ANJT"
715,725,705,715,2074600,"2023-06-12","ANJT"
720,720,710,710,1160600,"2023-06-13","ANJT"
715,725,710,720,2985700,"2023-06-14","ANJT"
720,720,710,715,3440500,"2023-06-15","ANJT"
695,710,675,705,4947900,"2023-06-16","ANJT"
705,725,705,715,2417100,"2023-06-19","ANJT"
720,720,700,705,2223900,"2023-06-20","ANJT"
705,715,700,705,809700,"2023-06-21","ANJT"
705,720,705,715,2372100,"2023-06-22","ANJT"
715,735,710,720,2582800,"2023-06-23","ANJT"
725,725,710,710,1809300,"2023-06-26","ANJT"
710,715,710,710,813100,"2023-06-27","ANJT"
715,770,710,770,10126500,"2023-07-03","ANJT"
775,810,770,800,8595100,"2023-07-04","ANJT"
800,815,780,805,8360300,"2023-07-05","ANJT"
805,910,805,870,26270900,"2023-07-06","ANJT"
875,875,840,845,9213700,"2023-07-07","ANJT"
845,895,840,890,9111400,"2023-07-10","ANJT"
890,945,890,935,12630300,"2023-07-11","ANJT"
925,1025,920,965,15958500,"2023-07-12","ANJT"
965,980,850,890,16562600,"2023-07-13","ANJT"
900,910,880,895,3698600,"2023-07-14","ANJT"
900,910,890,900,2916800,"2023-07-17","ANJT"
900,905,870,870,4330600,"2023-07-18","ANJT"
870,880,850,870,4264800,"2023-07-20","ANJT"
875,895,870,875,3483400,"2023-07-21","ANJT"
875,920,875,905,5308900,"2023-07-24","ANJT"
915,920,870,875,6190600,"2023-07-25","ANJT"
880,885,865,870,3926600,"2023-07-26","ANJT"
870,885,850,855,5688900,"2023-07-27","ANJT"
855,855,825,835,4740000,"2023-07-28","ANJT"
830,835,810,810,5941100,"2023-07-31","ANJT"
805,805,725,775,7987700,"2023-08-01","ANJT"
775,785,730,765,9270400,"2023-08-02","ANJT"
775,800,765,800,3507600,"2023-08-03","ANJT"
805,810,780,795,1601900,"2023-08-04","ANJT"
795,800,770,795,2498900,"2023-08-07","ANJT"
800,820,785,805,2001500,"2023-08-08","ANJT"
810,835,795,805,4197400,"2023-08-09","ANJT"
795,810,790,805,1498600,"2023-08-10","ANJT"
805,810,795,805,1214800,"2023-08-11","ANJT"
805,810,780,790,3133300,"2023-08-14","ANJT"
790,805,770,800,3486800,"2023-08-15","ANJT"
800,810,795,805,1220700,"2023-08-16","ANJT"
815,820,790,800,1688100,"2023-08-18","ANJT"
800,805,785,790,2756900,"2023-08-21","ANJT"
790,795,775,780,2670300,"2023-08-22","ANJT"
780,795,745,765,6911700,"2023-08-23","ANJT"
765,780,765,780,1176100,"2023-08-24","ANJT"
790,795,770,775,1350400,"2023-08-25","ANJT"
790,790,760,760,2288400,"2023-08-28","ANJT"
770,770,750,755,2054100,"2023-08-29","ANJT"
760,775,750,765,2120400,"2023-08-30","ANJT"
770,780,760,770,1081700,"2023-08-31","ANJT"
770,780,760,770,714000,"2023-09-01","ANJT"
770,780,765,770,1228300,"2023-09-04","ANJT"
775,795,770,770,1895900,"2023-09-05","ANJT"
780,780,770,770,1338200,"2023-09-06","ANJT"
775,775,760,760,1616600,"2023-09-07","ANJT"
770,770,755,760,1111700,"2023-09-08","ANJT"
760,765,755,760,781900,"2023-09-11","ANJT"
760,765,750,755,1994900,"2023-09-12","ANJT"
750,765,750,760,1360200,"2023-09-13","ANJT"
760,770,755,765,1427000,"2023-09-14","ANJT"
770,775,760,765,1310400,"2023-09-15","ANJT"
765,780,765,775,1807100,"2023-09-18","ANJT"
780,785,770,780,1871800,"2023-09-19","ANJT"
780,785,770,780,1483900,"2023-09-20","ANJT"
785,800,775,775,1910400,"2023-09-21","ANJT"
775,795,765,785,1619900,"2023-09-22","ANJT"
785,840,785,840,5792300,"2023-09-25","ANJT"
845,845,775,785,6010600,"2023-09-26","ANJT"
785,800,785,795,1095200,"2023-09-27","ANJT"
795,800,780,780,1496100,"2023-09-29","ANJT"
780,785,775,775,1666600,"2023-10-02","ANJT"
775,780,745,750,7916100,"2023-10-03","ANJT"
750,760,735,755,2572900,"2023-10-04","ANJT"
755,775,750,760,985700,"2023-10-05","ANJT"
760,760,745,745,1184700,"2023-10-06","ANJT"
745,760,745,750,970200,"2023-10-09","ANJT"
755,760,750,755,847600,"2023-10-10","ANJT"
755,760,745,755,955100,"2023-10-11","ANJT"
750,755,750,755,964400,"2023-10-12","ANJT"
755,755,745,745,1327200,"2023-10-13","ANJT"
750,750,735,740,1375900,"2023-10-16","ANJT"
745,745,735,740,1013200,"2023-10-17","ANJT"
740,740,730,735,1433800,"2023-10-18","ANJT"
740,740,725,735,1986800,"2023-10-19","ANJT"
735,740,725,740,1220900,"2023-10-20","ANJT"
740,740,710,715,2869100,"2023-10-23","ANJT"
715,720,710,720,1103400,"2023-10-24","ANJT"
720,755,715,750,1628900,"2023-10-25","ANJT"
750,750,740,740,905000,"2023-10-26","ANJT"
735,750,705,740,1592600,"2023-10-27","ANJT"
740,750,725,730,877200,"2023-10-30","ANJT"
730,740,720,735,1279400,"2023-10-31","ANJT"
760,775,730,735,2379600,"2023-11-01","ANJT"
740,750,735,740,1184100,"2023-11-02","ANJT"
745,745,725,740,1102300,"2023-11-03","ANJT"
740,750,740,740,757600,"2023-11-06","ANJT"
740,745,730,740,1113800,"2023-11-07","ANJT"
740,740,720,720,800800,"2023-11-08","ANJT"
720,725,705,710,1288800,"2023-11-09","ANJT"
710,720,710,710,459500,"2023-11-10","ANJT"
710,725,705,710,1100700,"2023-11-13","ANJT"
710,720,705,710,798400,"2023-11-14","ANJT"
715,740,710,720,772000,"2023-11-15","ANJT"
725,740,725,735,537800,"2023-11-16","ANJT"
735,740,725,725,548500,"2023-11-17","ANJT"
725,730,715,720,699100,"2023-11-20","ANJT"
725,730,710,720,644900,"2023-11-21","ANJT"
710,730,710,720,591000,"2023-11-22","ANJT"
720,720,710,720,702900,"2023-11-23","ANJT"
720,725,705,715,989600,"2023-11-24","ANJT"
715,720,705,715,557800,"2023-11-27","ANJT"
715,725,705,720,1547600,"2023-11-28","ANJT"
720,725,715,720,189800,"2023-11-29","ANJT"
720,720,705,715,857200,"2023-11-30","ANJT"
715,720,705,720,168000,"2023-12-01","ANJT"
715,745,715,740,1191400,"2023-12-04","ANJT"
740,740,720,725,423000,"2023-12-05","ANJT"
725,730,715,720,564400,"2023-12-06","ANJT"
720,720,710,715,566500,"2023-12-07","ANJT"
715,715,700,710,1591400,"2023-12-08","ANJT"
715,715,705,715,882500,"2023-12-11","ANJT"
715,715,700,710,715700,"2023-12-12","ANJT"
710,715,700,710,346300,"2023-12-13","ANJT"
710,710,700,705,416000,"2023-12-14","ANJT"
705,710,700,705,417300,"2023-12-15","ANJT"
705,710,700,705,759600,"2023-12-18","ANJT"
705,710,695,705,1198300,"2023-12-19","ANJT"
705,715,700,710,474700,"2023-12-20","ANJT"
715,720,710,715,478000,"2023-12-21","ANJT"
715,750,715,745,2646800,"2023-12-22","ANJT"
745,775,745,760,2142200,"2023-12-27","ANJT"
760,765,745,750,686000,"2023-12-28","ANJT"
750,755,735,745,641900,"2023-12-29","ANJT"
745,755,735,740,353500,"2024-01-02","ANJT"
745,750,735,740,377400,"2024-01-03","ANJT"
740,760,735,755,613500,"2024-01-04","ANJT"
755,770,750,755,1217500,"2024-01-05","ANJT"
770,770,755,765,1727700,"2024-01-08","ANJT"
765,765,745,750,1600300,"2024-01-09","ANJT"
755,755,745,750,360500,"2024-01-10","ANJT"
755,755,740,755,451200,"2024-01-11","ANJT"
755,755,740,745,787200,"2024-01-12","ANJT"
745,745,725,745,1112700,"2024-01-15","ANJT"
745,750,735,745,799700,"2024-01-16","ANJT"
710,750,710,745,474200,"2024-01-17","ANJT"
745,745,740,740,238900,"2024-01-18","ANJT"
745,750,735,740,1559300,"2024-01-19","ANJT"
750,750,735,735,389400,"2024-01-22","ANJT"
740,745,735,740,1711000,"2024-01-23","ANJT"
740,745,730,735,317100,"2024-01-24","ANJT"
735,740,725,730,818800,"2024-01-25","ANJT"
730,730,715,715,283900,"2024-01-26","ANJT"
715,730,705,715,1422900,"2024-01-29","ANJT"
715,715,710,710,529200,"2024-01-30","ANJT"
715,720,715,715,215200,"2024-01-31","ANJT"
720,720,710,715,295900,"2024-02-01","ANJT"
720,720,710,710,1648100,"2024-02-02","ANJT"
705,720,705,705,809200,"2024-02-05","ANJT"
705,715,705,710,209600,"2024-02-06","ANJT"
710,715,705,705,324500,"2024-02-07","ANJT"
705,710,700,710,763800,"2024-02-12","ANJT"
710,710,700,705,690800,"2024-02-13","ANJT"
710,715,705,710,232400,"2024-02-15","ANJT"
715,720,705,710,165700,"2024-02-16","ANJT"
710,715,700,710,357000,"2024-02-19","ANJT"
715,715,705,710,290000,"2024-02-20","ANJT"
715,715,700,710,352300,"2024-02-21","ANJT"
710,710,700,710,736800,"2024-02-22","ANJT"
710,715,700,705,780000,"2024-02-23","ANJT"
705,710,700,705,450800,"2024-02-26","ANJT"
710,710,700,705,529800,"2024-02-27","ANJT"
705,705,690,700,1139000,"2024-02-28","ANJT"
750,825,720,720,9525400,"2024-02-29","ANJT"
730,770,725,730,2558200,"2024-03-01","ANJT"
720,735,715,725,1177600,"2024-03-04","ANJT"
725,730,705,720,1254000,"2024-03-05","ANJT"
720,720,705,715,721000,"2024-03-06","ANJT"
720,725,710,715,568400,"2024-03-07","ANJT"
710,720,710,710,709000,"2024-03-08","ANJT"
710,725,710,725,1107200,"2024-03-13","ANJT"
725,730,715,720,838600,"2024-03-14","ANJT"
725,730,715,730,495300,"2024-03-15","ANJT"
730,750,725,730,892700,"2024-03-18","ANJT"
730,750,730,730,832600,"2024-03-19","ANJT"
745,745,720,725,833400,"2024-03-20","ANJT"
730,735,725,730,759600,"2024-03-21","ANJT"
735,735,720,725,781100,"2024-03-22","ANJT"
730,730,720,725,445800,"2024-03-25","ANJT"
735,735,720,720,904800,"2024-03-26","ANJT"
720,730,720,725,405700,"2024-03-27","ANJT"
720,725,710,715,614000,"2024-03-28","ANJT"
715,720,705,710,1642400,"2024-04-01","ANJT"
710,725,710,720,393800,"2024-04-02","ANJT"
720,730,720,730,395900,"2024-04-03","ANJT"
730,735,725,735,304900,"2024-04-04","ANJT"
735,740,720,730,938300,"2024-04-05","ANJT"
730,735,710,720,892200,"2024-04-16","ANJT"
720,730,715,715,310200,"2024-04-17","ANJT"
720,735,710,720,364200,"2024-04-18","ANJT"
720,720,705,710,515300,"2024-04-19","ANJT"
710,715,700,710,1217700,"2024-04-22","ANJT"
710,715,705,705,271800,"2024-04-23","ANJT"
710,710,705,710,293900,"2024-04-24","ANJT"
710,720,700,705,490100,"2024-04-25","ANJT"
705,710,695,700,753700,"2024-04-26","ANJT"
700,705,670,685,2951900,"2024-04-29","ANJT"
690,700,685,695,730500,"2024-04-30","ANJT"
695,695,650,670,1714600,"2024-05-02","ANJT"
675,700,655,680,559600,"2024-05-03","ANJT"
685,700,675,690,246700,"2024-05-06","ANJT"
690,695,685,690,157300,"2024-05-07","ANJT"
695,700,680,690,94000,"2024-05-08","ANJT"
690,690,665,675,574900,"2024-05-13","ANJT"
680,685,650,660,1218400,"2024-05-14","ANJT"
655,670,655,665,349000,"2024-05-15","ANJT"
670,670,660,665,364200,"2024-05-16","ANJT"
665,680,660,680,311300,"2024-05-17","ANJT"
680,690,675,675,474900,"2024-05-20","ANJT"
680,685,670,675,194500,"2024-05-21","ANJT"
675,680,670,675,193000,"2024-05-22","ANJT"
675,715,675,700,1092800,"2024-05-27","ANJT"
700,705,695,700,516100,"2024-05-28","ANJT"
700,710,675,690,469500,"2024-05-29","ANJT"
690,695,680,690,224100,"2024-05-30","ANJT"
690,695,685,690,102300,"2024-05-31","ANJT"
690,700,675,680,347700,"2024-06-03","ANJT"
680,685,675,685,322200,"2024-06-04","ANJT"
685,690,680,685,225400,"2024-06-05","ANJT"
700,700,675,685,397800,"2024-06-06","ANJT"
690,690,650,670,724400,"2024-06-07","ANJT"
680,680,665,675,238800,"2024-06-10","ANJT"
675,680,665,670,605200,"2024-06-11","ANJT"
670,675,660,665,642000,"2024-06-12","ANJT"
660,665,655,665,494700,"2024-06-13","ANJT"
665,665,650,650,1197300,"2024-06-14","ANJT"
650,650,615,625,1900700,"2024-06-19","ANJT"
620,635,620,630,375200,"2024-06-20","ANJT"
630,635,620,630,272200,"2024-06-21","ANJT"
635,640,625,630,186400,"2024-06-24","ANJT"
635,645,630,640,208300,"2024-06-25","ANJT"
640,640,630,635,323000,"2024-06-26","ANJT"
635,720,635,700,2552100,"2024-06-27","ANJT"
700,715,670,695,1370900,"2024-06-28","ANJT"
695,700,675,690,226600,"2024-07-01","ANJT"
695,695,670,675,547600,"2024-07-02","ANJT"
680,690,670,680,708000,"2024-07-03","ANJT"
685,685,670,680,221400,"2024-07-04","ANJT"
680,680,665,675,451100,"2024-07-05","ANJT"
680,690,675,680,749200,"2024-07-08","ANJT"
685,690,675,685,142800,"2024-07-09","ANJT"
685,690,680,685,512000,"2024-07-10","ANJT"
685,690,680,690,1968700,"2024-07-11","ANJT"
695,700,685,685,2328300,"2024-07-12","ANJT"
685,695,680,685,1791400,"2024-07-15","ANJT"
690,695,680,690,280600,"2024-07-16","ANJT"
690,710,685,700,2263400,"2024-07-17","ANJT"
695,725,695,720,4227700,"2024-07-18","ANJT"
720,735,720,730,2501700,"2024-07-19","ANJT"
730,745,720,740,3815600,"2024-07-22","ANJT"
740,755,740,755,4145100,"2024-07-23","ANJT"
755,785,755,770,4785700,"2024-07-24","ANJT"
770,780,740,770,3854300,"2024-07-25","ANJT"
770,775,760,765,1348000,"2024-07-26","ANJT"
765,770,720,735,7950200,"2024-07-29","ANJT"
725,740,710,720,3533300,"2024-07-30","ANJT"
720,740,710,725,2497200,"2024-07-31","ANJT"
720,720,685,695,3002000,"2024-08-01","ANJT"
695,705,685,695,893700,"2024-08-02","ANJT"
700,700,675,680,961500,"2024-08-05","ANJT"
700,700,680,685,251200,"2024-08-06","ANJT"
685,695,675,685,692600,"2024-08-07","ANJT"
685,685,675,685,1375200,"2024-08-08","ANJT"
685,700,685,695,190200,"2024-08-09","ANJT"
705,705,685,685,958700,"2024-08-12","ANJT"
685,695,680,690,803500,"2024-08-13","ANJT"
690,710,685,690,2679000,"2024-08-14","ANJT"
700,705,690,700,2903700,"2024-08-15","ANJT"
700,715,700,705,889400,"2024-08-16","ANJT"
710,710,700,700,695800,"2024-08-19","ANJT"
700,710,700,705,914600,"2024-08-20","ANJT"
715,715,705,710,538400,"2024-08-21","ANJT"
710,710,695,695,1037300,"2024-08-22","ANJT"
695,705,680,680,2672100,"2024-08-23","ANJT"
680,700,680,695,937800,"2024-08-26","ANJT"
695,695,685,690,502100,"2024-08-27","ANJT"
695,695,690,690,539300,"2024-08-28","ANJT"
690,710,690,695,1137000,"2024-08-29","ANJT"
695,695,680,685,1262100,"2024-08-30","ANJT"
685,690,675,690,1251300,"2024-09-02","ANJT"
650,690,650,680,535400,"2024-09-03","ANJT"
680,685,670,680,593600,"2024-09-04","ANJT"
680,720,675,705,2566900,"2024-09-05","ANJT"
705,740,705,720,2938600,"2024-09-06","ANJT"
720,720,695,710,1657400,"2024-09-09","ANJT"
710,715,690,695,1280600,"2024-09-10","ANJT"
695,710,690,690,575200,"2024-09-11","ANJT"
690,705,690,700,593700,"2024-09-12","ANJT"
700,700,690,695,547200,"2024-09-13","ANJT"
695,700,690,690,549000,"2024-09-17","ANJT"
690,705,685,695,415900,"2024-09-18","ANJT"
695,710,695,705,1681000,"2024-09-19","ANJT"
710,715,705,710,1909600,"2024-09-20","ANJT"
710,720,710,710,1731100,"2024-09-23","ANJT"
710,730,710,720,1801200,"2024-09-24","ANJT"
720,725,710,715,812800,"2024-09-25","ANJT"
715,720,710,720,562500,"2024-09-26","ANJT"
715,720,710,715,395500,"2024-09-27","ANJT"
715,715,705,710,591800,"2024-09-30","ANJT"
710,715,705,710,202200,"2024-10-01","ANJT"
710,710,705,705,412400,"2024-10-02","ANJT"
705,720,705,710,875400,"2024-10-03","ANJT"
710,710,705,710,888800,"2024-10-04","ANJT"
710,720,710,715,1362900,"2024-10-07","ANJT"
715,720,705,705,710400,"2024-10-08","ANJT"
710,715,705,715,340300,"2024-10-09","ANJT"
715,715,705,710,680000,"2024-10-10","ANJT"
710,715,705,710,256000,"2024-10-11","ANJT"
710,720,705,715,375700,"2024-10-14","ANJT"
720,720,710,710,505500,"2024-10-15","ANJT"
720,720,710,715,270800,"2024-10-16","ANJT"
715,720,715,715,946400,"2024-10-17","ANJT"
715,720,710,710,371500,"2024-10-18","ANJT"
715,720,710,715,694400,"2024-10-21","ANJT"
720,720,710,715,1478600,"2024-10-22","ANJT"
720,740,715,735,2256100,"2024-10-23","ANJT"
735,750,735,745,1834100,"2024-10-24","ANJT"
750,765,735,745,2259700,"2024-10-25","ANJT"
745,750,720,730,732900,"2024-10-28","ANJT"
730,735,720,725,654200,"2024-10-29","ANJT"
735,740,725,730,1045500,"2024-10-30","ANJT"
730,755,730,755,2085400,"2024-10-31","ANJT"
760,775,735,745,2682800,"2024-11-01","ANJT"
745,755,735,740,2459100,"2024-11-04","ANJT"
740,745,735,745,460600,"2024-11-05","ANJT"
750,755,740,745,890800,"2024-11-06","ANJT"
745,745,725,730,1641300,"2024-11-07","ANJT"
730,745,730,730,693700,"2024-11-08","ANJT"
735,750,730,735,848900,"2024-11-11","ANJT"
735,760,730,760,2295600,"2024-11-12","ANJT"
760,765,745,745,1261400,"2024-11-13","ANJT"
740,775,740,745,2136600,"2024-11-14","ANJT"
755,760,740,740,334500,"2024-11-15","ANJT"
740,750,735,740,729200,"2024-11-18","ANJT"
740,740,730,735,427300,"2024-11-19","ANJT"
735,740,730,735,264500,"2024-11-20","ANJT"
740,740,730,735,433000,"2024-11-21","ANJT"
735,740,725,735,726100,"2024-11-22","ANJT"
735,740,725,730,1208300,"2024-11-25","ANJT"
735,740,730,730,1736100,"2024-11-26","ANJT"
735,740,725,735,536300,"2024-11-28","ANJT"
735,740,725,735,2750100,"2024-11-29","ANJT"
735,740,725,730,839800,"2024-12-02","ANJT"
735,740,730,740,859400,"2024-12-03","ANJT"
740,740,735,735,472200,"2024-12-04","ANJT"
740,740,735,735,136200,"2024-12-05","ANJT"
740,745,735,740,948000,"2024-12-06","ANJT"
740,750,735,740,1253300,"2024-12-09","ANJT"
745,745,730,735,793700,"2024-12-10","ANJT"
735,740,725,740,1725500,"2024-12-11","ANJT"
740,740,735,735,542400,"2024-12-12","ANJT"
735,745,735,745,420100,"2024-12-13","ANJT"
740,740,735,740,1154900,"2024-12-16","ANJT"
740,745,725,725,1064700,"2024-12-17","ANJT"
725,735,725,730,667300,"2024-12-18","ANJT"
725,725,695,710,2528600,"2024-12-19","ANJT"
715,715,710,715,167300,"2024-12-20","ANJT"
715,725,715,720,1263200,"2024-12-23","ANJT"
715,720,710,710,1479000,"2024-12-24","ANJT"
710,725,710,715,639400,"2024-12-27","ANJT"
720,720,710,715,277400,"2024-12-30","ANJT"
715,730,710,715,195500,"2025-01-02","ANJT"
715,720,700,710,241100,"2025-01-03","ANJT"
710,720,710,715,162700,"2025-01-06","ANJT"
715,720,715,715,364500,"2025-01-07","ANJT"
715,725,715,715,442500,"2025-01-08","ANJT"
715,720,715,715,1197300,"2025-01-09","ANJT"
715,720,710,715,826800,"2025-01-10","ANJT"
715,725,715,720,881500,"2025-01-13","ANJT"
720,735,720,725,1060300,"2025-01-14","ANJT"
725,740,725,735,650700,"2025-01-15","ANJT"
735,745,735,735,458500,"2025-01-16","ANJT"
735,745,730,730,1778100,"2025-01-17","ANJT"
735,740,730,730,691800,"2025-01-20","ANJT"
740,740,725,725,247300,"2025-01-21","ANJT"
730,730,720,725,344000,"2025-01-22","ANJT"
725,730,720,725,296100,"2025-01-23","ANJT"
720,730,720,725,818300,"2025-01-24","ANJT"
730,750,730,745,1143400,"2025-01-30","ANJT"
750,755,745,755,916400,"2025-01-31","ANJT"
755,760,750,755,1853700,"2025-02-03","ANJT"
760,785,755,765,3165700,"2025-02-04","ANJT"
765,780,765,780,2443900,"2025-02-05","ANJT"
780,815,750,765,4765900,"2025-02-06","ANJT"
765,810,755,810,3806900,"2025-02-07","ANJT"
815,815,775,785,1831500,"2025-02-10","ANJT"
785,790,775,785,941200,"2025-02-11","ANJT"
795,810,775,775,1700200,"2025-02-12","ANJT"
780,795,770,780,2109400,"2025-02-13","ANJT"
770,790,765,770,1725100,"2025-02-14","ANJT"
770,785,765,775,1754400,"2025-02-17","ANJT"
775,785,770,780,405600,"2025-02-18","ANJT"
785,800,780,790,953800,"2025-02-19","ANJT"
790,820,790,815,3380000,"2025-02-20","ANJT"
815,835,810,820,2508200,"2025-02-21","ANJT"
820,900,820,900,7261700,"2025-02-24","ANJT"
905,1025,905,950,10441100,"2025-02-25","ANJT"
955,975,885,890,4731000,"2025-02-26","ANJT"
905,955,890,905,2854600,"2025-02-27","ANJT"
915,935,895,910,5130300,"2025-02-28","ANJT"
910,1000,910,950,4911700,"2025-03-03","ANJT"
950,975,930,950,2083600,"2025-03-04","ANJT"