"Open","High","Low","Close","Volume","Date","Emiten"
202,206,202,202,1247500,"2007-01-02","JRPT"
206,206,204,206,1312500,"2007-01-03","JRPT"
220,220,208,220,6717500,"2007-01-04","JRPT"
220,220,216,220,2312500,"2007-01-05","JRPT"
212,216,212,212,450000,"2007-01-08","JRPT"
210,214,210,210,750000,"2007-01-09","JRPT"
210,210,210,210,0,"2007-01-10","JRPT"
196,198,192,196,1605000,"2007-01-11","JRPT"
196,196,180,196,555000,"2007-01-12","JRPT"
196,196,196,196,0,"2007-01-15","JRPT"
196,196,196,196,312500,"2007-01-16","JRPT"
202,202,200,202,292500,"2007-01-17","JRPT"
202,202,202,202,9e+05,"2007-01-18","JRPT"
202,202,200,202,675000,"2007-01-19","JRPT"
202,202,200,202,125000,"2007-01-22","JRPT"
202,202,202,202,35000,"2007-01-23","JRPT"
202,202,198,202,3735000,"2007-01-24","JRPT"
202,202,202,202,0,"2007-01-25","JRPT"
202,202,202,202,0,"2007-01-26","JRPT"
200,202,200,200,650000,"2007-01-29","JRPT"
202,202,200,202,1050000,"2007-01-30","JRPT"
200,202,200,200,735000,"2007-01-31","JRPT"
208,210,200,208,5057500,"2007-02-01","JRPT"
212,210,214,212,3e+05,"2007-02-02","JRPT"
206,206,206,206,50000,"2007-02-05","JRPT"
206,206,206,206,0,"2007-02-06","JRPT"
214,216,206,214,825000,"2007-02-07","JRPT"
220,220,214,220,662500,"2007-02-08","JRPT"
220,222,218,220,6712500,"2007-02-09","JRPT"
220,220,220,220,0,"2007-02-12","JRPT"
220,220,220,220,25000,"2007-02-13","JRPT"
226,226,220,226,547500,"2007-02-14","JRPT"
226,226,226,226,0,"2007-02-15","JRPT"
226,226,226,226,0,"2007-02-16","JRPT"
226,226,226,226,0,"2007-02-19","JRPT"
226,226,226,226,0,"2007-02-20","JRPT"
224,224,220,224,162500,"2007-02-21","JRPT"
220,222,220,220,3395000,"2007-02-22","JRPT"
224,224,220,224,3e+05,"2007-02-23","JRPT"
220,220,220,220,937500,"2007-02-26","JRPT"
220,220,220,220,765000,"2007-02-27","JRPT"
220,220,220,220,30000,"2007-02-28","JRPT"
218,218,214,218,272500,"2007-03-01","JRPT"
218,218,218,218,0,"2007-03-02","JRPT"
218,218,200,218,4462500,"2007-03-05","JRPT"
218,218,218,218,1275000,"2007-03-06","JRPT"
220,220,200,220,380000,"2007-03-07","JRPT"
220,220,220,220,0,"2007-03-08","JRPT"
210,214,202,210,170000,"2007-03-09","JRPT"
212,212,206,212,85000,"2007-03-12","JRPT"
212,214,210,212,350000,"2007-03-13","JRPT"
212,212,210,212,80000,"2007-03-14","JRPT"
212,212,200,212,62500,"2007-03-15","JRPT"
216,216,210,216,15000,"2007-03-16","JRPT"
216,216,212,216,85000,"2007-03-20","JRPT"
216,216,216,216,55000,"2007-03-21","JRPT"
216,216,212,216,162500,"2007-03-22","JRPT"
218,218,218,218,150000,"2007-03-23","JRPT"
218,220,218,218,285000,"2007-03-26","JRPT"
218,218,218,218,630000,"2007-03-27","JRPT"
218,218,218,218,1520000,"2007-03-28","JRPT"
228,230,218,228,7022500,"2007-03-29","JRPT"
232,232,230,232,1325000,"2007-03-30","JRPT"
244,246,236,244,2467500,"2007-04-02","JRPT"
258,264,246,258,9617500,"2007-04-03","JRPT"
264,264,260,264,4737500,"2007-04-04","JRPT"
266,270,262,266,7350000,"2007-04-05","JRPT"
266,266,266,266,2567500,"2007-04-09","JRPT"
276,278,266,276,1242500,"2007-04-10","JRPT"
274,276,272,274,867500,"2007-04-11","JRPT"
274,274,274,274,25000,"2007-04-12","JRPT"
290,290,274,290,3040000,"2007-04-13","JRPT"
292,292,292,292,25000,"2007-04-16","JRPT"
292,298,292,292,465000,"2007-04-17","JRPT"
296,298,296,296,592500,"2007-04-18","JRPT"
290,290,288,290,3875000,"2007-04-19","JRPT"
290,290,290,290,0,"2007-04-20","JRPT"
300,304,298,300,5032500,"2007-04-23","JRPT"
300,300,300,300,3405000,"2007-04-24","JRPT"
306,310,300,306,5762500,"2007-04-25","JRPT"
306,306,306,306,0,"2007-04-26","JRPT"
306,306,306,306,10000,"2007-04-27","JRPT"
302,302,302,302,70000,"2007-04-30","JRPT"
304,304,302,304,1e+06,"2007-05-01","JRPT"
304,320,304,304,130000,"2007-05-02","JRPT"
310,310,310,310,75000,"2007-05-03","JRPT"
310,310,310,310,125000,"2007-05-04","JRPT"
310,310,310,310,175000,"2007-05-07","JRPT"
310,310,310,310,0,"2007-05-08","JRPT"
310,310,310,310,0,"2007-05-09","JRPT"
306,306,306,306,527500,"2007-05-10","JRPT"
306,306,306,306,5250000,"2007-05-11","JRPT"
306,306,306,306,1590000,"2007-05-14","JRPT"
308,308,308,308,5870000,"2007-05-15","JRPT"
306,306,306,306,562500,"2007-05-16","JRPT"
312,312,308,312,1140000,"2007-05-21","JRPT"
310,312,310,310,1735000,"2007-05-22","JRPT"
310,310,310,310,0,"2007-05-23","JRPT"
360,360,308,360,967500,"2007-05-24","JRPT"
360,360,360,360,0,"2007-05-25","JRPT"
360,360,360,360,0,"2007-05-28","JRPT"
360,360,360,360,0,"2007-05-29","JRPT"
360,360,360,360,0,"2007-05-30","JRPT"
360,360,360,360,0,"2007-05-31","JRPT"
324,324,324,324,0,"2007-06-04","JRPT"
324,324,324,324,0,"2007-06-05","JRPT"
324,324,324,324,0,"2007-06-06","JRPT"
344,344,344,344,12500,"2007-06-07","JRPT"
308,310,308,308,45000,"2007-06-08","JRPT"
310,310,310,310,7500,"2007-06-11","JRPT"
310,310,310,310,0,"2007-06-12","JRPT"
310,310,302,310,7e+05,"2007-06-13","JRPT"
310,310,306,310,30000,"2007-06-14","JRPT"
308,308,306,308,2e+05,"2007-06-15","JRPT"
310,310,310,310,2482500,"2007-06-18","JRPT"
310,310,310,310,0,"2007-06-19","JRPT"
310,310,310,310,50000,"2007-06-20","JRPT"
310,310,310,310,25000,"2007-06-21","JRPT"
310,310,300,310,112500,"2007-06-22","JRPT"
310,310,310,310,187500,"2007-06-25","JRPT"
310,312,310,310,1050000,"2007-06-26","JRPT"
310,310,308,310,67500,"2007-06-27","JRPT"
310,310,308,310,67500,"2007-06-28","JRPT"
310,310,310,310,50000,"2007-06-29","JRPT"
310,310,308,310,1e+05,"2007-07-02","JRPT"
306,310,306,306,425000,"2007-07-03","JRPT"
306,306,300,306,3e+05,"2007-07-04","JRPT"
308,308,300,308,625000,"2007-07-05","JRPT"
308,308,306,308,4e+05,"2007-07-06","JRPT"
308,310,306,308,335000,"2007-07-09","JRPT"
308,308,306,308,3e+05,"2007-07-10","JRPT"
310,310,306,310,212500,"2007-07-11","JRPT"
310,310,306,310,1417500,"2007-07-12","JRPT"
308,310,306,308,9e+05,"2007-07-13","JRPT"
308,308,308,308,60000,"2007-07-16","JRPT"
308,308,306,308,842500,"2007-07-17","JRPT"
308,310,306,308,370000,"2007-07-18","JRPT"
308,310,308,308,1252500,"2007-07-19","JRPT"
310,310,306,310,535000,"2007-07-20","JRPT"
310,310,310,310,0,"2007-07-23","JRPT"
310,310,310,310,0,"2007-07-24","JRPT"
310,310,310,310,0,"2007-07-25","JRPT"
310,310,310,310,0,"2007-07-26","JRPT"
310,310,310,310,0,"2007-07-27","JRPT"
310,310,310,310,0,"2007-07-30","JRPT"
310,310,310,310,0,"2007-07-31","JRPT"
300,300,300,300,387500,"2007-08-01","JRPT"
310,312,310,310,10000,"2007-08-02","JRPT"
310,310,308,310,7500,"2007-08-03","JRPT"
314,320,308,314,1572500,"2007-08-06","JRPT"
306,308,300,306,10000,"2007-08-07","JRPT"
310,310,306,310,22500,"2007-08-08","JRPT"
310,310,300,310,22252500,"2007-08-09","JRPT"
310,310,308,310,12500,"2007-08-10","JRPT"
300,300,300,300,82500,"2007-08-13","JRPT"
300,300,298,300,80000,"2007-08-14","JRPT"
296,296,290,296,55000,"2007-08-15","JRPT"
290,290,280,290,25000,"2007-08-16","JRPT"
290,290,290,290,0,"2007-08-20","JRPT"
290,290,290,290,5000,"2007-08-21","JRPT"
286,288,274,286,217500,"2007-08-22","JRPT"
286,286,280,286,482500,"2007-08-23","JRPT"
286,286,286,286,0,"2007-08-24","JRPT"
286,286,286,286,0,"2007-08-27","JRPT"
288,288,286,288,320000,"2007-08-28","JRPT"
288,288,288,288,0,"2007-08-29","JRPT"
290,290,288,290,15000,"2007-08-30","JRPT"
300,300,298,300,25000,"2007-08-31","JRPT"
310,310,310,310,5000,"2007-09-03","JRPT"
320,320,310,320,32500,"2007-09-04","JRPT"
310,310,300,310,57500,"2007-09-05","JRPT"
310,310,310,310,2500,"2007-09-06","JRPT"
310,310,310,310,0,"2007-09-07","JRPT"
310,310,310,310,0,"2007-09-10","JRPT"
284,296,280,284,5702500,"2007-09-11","JRPT"
290,290,280,290,3020000,"2007-09-12","JRPT"
288,288,288,288,10000,"2007-09-13","JRPT"
290,290,288,290,12500,"2007-09-14","JRPT"
282,284,282,282,35000,"2007-09-17","JRPT"
280,282,276,280,9200000,"2007-09-18","JRPT"
290,290,280,290,525000,"2007-09-19","JRPT"
290,290,290,290,0,"2007-09-20","JRPT"
290,290,290,290,0,"2007-09-21","JRPT"
290,290,290,290,0,"2007-09-24","JRPT"
290,302,280,290,87500,"2007-09-25","JRPT"
290,302,290,302,6330000,"2007-09-26","JRPT"
294,294,292,294,35000,"2007-09-27","JRPT"
296,296,296,296,10000,"2007-09-28","JRPT"
296,296,296,296,0,"2007-10-01","JRPT"
296,300,296,296,755000,"2007-10-02","JRPT"
296,296,296,296,25000,"2007-10-03","JRPT"
296,296,296,296,25000,"2007-10-04","JRPT"
296,296,296,296,0,"2007-10-05","JRPT"
296,296,296,296,0,"2007-10-08","JRPT"
296,296,296,296,0,"2007-10-09","JRPT"
296,296,296,296,0,"2007-10-10","JRPT"
296,296,296,296,25000,"2007-10-11","JRPT"
296,296,296,296,0,"2007-10-17","JRPT"
296,296,296,296,0,"2007-10-18","JRPT"
296,296,296,296,0,"2007-10-19","JRPT"
296,296,296,296,0,"2007-10-22","JRPT"
296,296,296,296,0,"2007-10-23","JRPT"
294,294,294,294,5000,"2007-10-24","JRPT"
296,296,294,296,17500,"2007-10-25","JRPT"
300,300,296,300,112500,"2007-10-26","JRPT"
300,300,300,300,0,"2007-10-29","JRPT"
300,300,300,300,0,"2007-10-30","JRPT"
300,300,300,300,0,"2007-10-31","JRPT"
300,300,300,300,50000,"2007-11-01","JRPT"
300,300,300,300,0,"2007-11-02","JRPT"
300,300,300,300,0,"2007-11-05","JRPT"
304,304,290,304,7500,"2007-11-06","JRPT"
304,304,304,304,0,"2007-11-07","JRPT"
304,304,304,304,0,"2007-11-08","JRPT"
304,304,304,304,0,"2007-11-09","JRPT"
304,304,304,304,0,"2007-11-12","JRPT"
304,304,304,304,0,"2007-11-13","JRPT"
304,304,304,304,7500,"2007-11-14","JRPT"
304,304,304,304,0,"2007-11-15","JRPT"
304,304,304,304,0,"2007-11-16","JRPT"
304,300,300,300,27500,"2007-11-19","JRPT"
300,306,306,306,7500,"2007-11-20","JRPT"
306,306,306,306,0,"2007-11-21","JRPT"
306,306,306,306,0,"2007-11-22","JRPT"
306,306,306,306,0,"2007-11-23","JRPT"
306,306,306,306,0,"2007-11-26","JRPT"
306,306,306,306,0,"2007-11-27","JRPT"
306,306,306,306,0,"2007-11-28","JRPT"
304,304,290,304,30000,"2007-11-29","JRPT"
304,304,304,304,0,"2007-11-30","JRPT"
304,304,304,304,0,"2007-12-03","JRPT"
304,304,304,304,50000,"2007-12-04","JRPT"
304,304,304,304,0,"2007-12-05","JRPT"
300,300,300,300,32500,"2007-12-06","JRPT"
300,300,300,300,0,"2007-12-07","JRPT"
300,300,300,300,0,"2007-12-10","JRPT"
300,300,300,300,0,"2007-12-11","JRPT"
300,300,300,300,0,"2007-12-12","JRPT"
300,300,300,300,0,"2007-12-13","JRPT"
300,300,300,300,0,"2007-12-14","JRPT"
304,304,300,304,25000,"2007-12-17","JRPT"
304,304,304,304,0,"2007-12-18","JRPT"
304,304,304,304,0,"2007-12-19","JRPT"
304,304,304,304,0,"2007-12-26","JRPT"
304,304,304,304,0,"2007-12-27","JRPT"
304,306,300,306,75000,"2007-12-28","JRPT"
306,306,306,306,0,"2007-12-31","JRPT"
306,306,306,306,4080000,"2008-01-02","JRPT"
308,308,308,308,10000,"2008-01-03","JRPT"
308,308,308,308,77500,"2008-01-04","JRPT"
308,308,308,308,2500,"2008-01-07","JRPT"
308,308,308,308,10000,"2008-01-08","JRPT"
308,308,308,308,87500,"2008-01-09","JRPT"
308,308,308,308,10,"2008-01-14","JRPT"
302,306,302,302,20,"2008-01-15","JRPT"
302,302,302,302,10,"2008-01-16","JRPT"
302,302,302,302,10,"2008-01-17","JRPT"
300,300,288,300,20,"2008-01-18","JRPT"
300,300,300,300,0,"2008-01-21","JRPT"
300,300,300,300,15,"2008-01-22","JRPT"
290,290,290,290,15000,"2008-01-23","JRPT"
290,290,290,290,12500,"2008-01-24","JRPT"
288,288,288,288,5000,"2008-01-25","JRPT"
288,288,270,270,77500,"2008-01-28","JRPT"
270,270,270,270,22500,"2008-01-29","JRPT"
268,268,268,268,7500,"2008-01-30","JRPT"
268,268,268,268,15,"2008-01-31","JRPT"
268,268,268,268,0,"2008-02-01","JRPT"
268,268,268,268,7500,"2008-02-04","JRPT"
264,264,264,264,12500,"2008-02-05","JRPT"
264,258,252,252,20,"2008-02-06","JRPT"
254,254,254,254,50000,"2008-02-11","JRPT"
254,254,254,254,0,"2008-02-12","JRPT"
254,254,254,254,15000,"2008-02-13","JRPT"
254,254,254,254,0,"2008-02-14","JRPT"
254,254,254,254,17500,"2008-02-15","JRPT"
254,254,254,254,22500,"2008-02-18","JRPT"
254,254,254,254,0,"2008-02-19","JRPT"
254,254,242,254,20,"2008-02-20","JRPT"
254,254,254,254,15,"2008-02-21","JRPT"
254,254,254,254,15,"2008-02-22","JRPT"
254,254,254,254,17500,"2008-02-25","JRPT"
254,254,254,254,0,"2008-02-26","JRPT"
254,254,254,254,0,"2008-02-27","JRPT"
248,248,240,248,20,"2008-02-28","JRPT"
244,244,244,244,17500,"2008-02-29","JRPT"
238,238,238,238,7500,"2008-03-03","JRPT"
238,238,238,238,32500,"2008-03-04","JRPT"
238,238,238,238,10,"2008-03-05","JRPT"
236,236,236,236,50000,"2008-03-06","JRPT"
236,236,236,236,0,"2008-03-10","JRPT"
236,236,236,236,7500,"2008-03-11","JRPT"
236,236,236,236,10,"2008-03-12","JRPT"
236,236,236,236,10,"2008-03-13","JRPT"
236,236,230,236,20,"2008-03-14","JRPT"
234,234,230,232,360000,"2008-03-17","JRPT"
232,232,232,232,15,"2008-03-18","JRPT"
232,232,232,232,0,"2008-03-19","JRPT"
232,232,230,232,385000,"2008-03-24","JRPT"
232,232,230,232,20,"2008-03-25","JRPT"
232,232,232,232,10,"2008-03-26","JRPT"
230,230,230,230,7500,"2008-03-27","JRPT"
230,230,230,230,0,"2008-03-28","JRPT"
230,230,230,230,50000,"2008-03-31","JRPT"
230,230,230,230,10,"2008-04-01","JRPT"
230,230,230,230,10,"2008-04-02","JRPT"
226,226,226,226,5e+05,"2008-04-03","JRPT"
230,230,230,230,5000,"2008-04-04","JRPT"
230,230,230,230,0,"2008-04-07","JRPT"
230,230,230,230,15,"2008-04-08","JRPT"
230,230,230,230,15,"2008-04-09","JRPT"
230,230,230,230,15,"2008-04-10","JRPT"
230,230,230,230,15,"2008-04-11","JRPT"
226,226,202,226,825000,"2008-04-14","JRPT"
200,210,200,200,20,"2008-04-15","JRPT"
200,200,200,200,10,"2008-04-16","JRPT"
208,208,208,208,25000,"2008-04-17","JRPT"
204,204,204,204,72500,"2008-04-18","JRPT"
200,200,200,200,167500,"2008-04-21","JRPT"
200,200,200,200,10,"2008-04-22","JRPT"
198,198,198,198,5000,"2008-04-23","JRPT"
198,198,198,198,10,"2008-04-24","JRPT"
210,210,210,210,5000,"2008-04-25","JRPT"
210,210,210,210,10,"2008-04-28","JRPT"
210,210,210,210,0,"2008-04-29","JRPT"
210,210,210,210,0,"2008-04-30","JRPT"
200,200,200,200,250000,"2008-05-05","JRPT"
200,200,200,200,775000,"2008-05-06","JRPT"
200,200,200,200,5e+05,"2008-05-07","JRPT"
198,198,198,198,5e+05,"2008-05-08","JRPT"
198,198,198,198,0,"2008-05-09","JRPT"
198,198,198,198,1500000,"2008-05-12","JRPT"
198,198,198,198,5e+05,"2008-05-13","JRPT"
196,198,196,198,3250000,"2008-05-14","JRPT"
194,194,194,194,5e+05,"2008-05-15","JRPT"
196,198,196,198,1500000,"2008-05-16","JRPT"
192,192,186,186,4055000,"2008-05-21","JRPT"
182,182,180,180,2002500,"2008-05-22","JRPT"
180,180,180,180,847500,"2008-05-23","JRPT"
180,180,174,178,352500,"2008-05-26","JRPT"
178,178,178,178,0,"2008-05-27","JRPT"
178,178,172,172,947500,"2008-05-28","JRPT"
170,172,170,172,977500,"2008-05-29","JRPT"
170,170,170,170,1002500,"2008-05-30","JRPT"
170,170,170,170,0,"2008-06-02","JRPT"
166,166,166,166,3787500,"2008-06-03","JRPT"
166,166,166,166,1500000,"2008-06-04","JRPT"
166,176,162,176,40000,"2008-06-05","JRPT"
180,180,178,180,20,"2008-06-06","JRPT"
182,182,182,182,250000,"2008-06-09","JRPT"
180,180,170,180,697500,"2008-06-10","JRPT"
170,172,166,170,2787500,"2008-06-11","JRPT"
168,168,168,168,5e+06,"2008-06-12","JRPT"
170,176,170,176,142500,"2008-06-13","JRPT"
180,180,180,180,5e+05,"2008-06-16","JRPT"
176,176,174,176,1750000,"2008-06-17","JRPT"
176,176,176,176,15,"2008-06-18","JRPT"
176,176,176,176,15,"2008-06-19","JRPT"
176,176,176,176,15,"2008-06-20","JRPT"
176,176,176,176,15,"2008-06-23","JRPT"
176,176,176,176,15,"2008-06-24","JRPT"
176,176,176,176,15,"2008-06-25","JRPT"
174,174,174,174,1500000,"2008-06-26","JRPT"
174,174,174,174,1e+06,"2008-06-27","JRPT"
174,174,174,174,625000,"2008-06-30","JRPT"
174,174,174,174,5e+05,"2008-07-01","JRPT"
174,174,174,174,15,"2008-07-02","JRPT"
172,172,172,172,750000,"2008-07-03","JRPT"
172,172,172,172,1100000,"2008-07-04","JRPT"
172,174,172,172,20,"2008-07-07","JRPT"
172,172,172,172,3250000,"2008-07-08","JRPT"
172,174,170,172,20,"2008-07-09","JRPT"
172,172,172,172,15,"2008-07-10","JRPT"
170,170,170,170,5e+06,"2008-07-11","JRPT"
166,170,166,166,20,"2008-07-14","JRPT"
166,166,166,166,1500000,"2008-07-15","JRPT"
166,166,166,166,2500000,"2008-07-16","JRPT"
166,166,166,166,12500000,"2008-07-17","JRPT"
166,166,166,166,5,"2008-07-18","JRPT"
166,166,166,166,8e+06,"2008-07-21","JRPT"
164,166,164,164,20,"2008-07-22","JRPT"
166,166,166,166,3e+06,"2008-07-23","JRPT"
164,166,164,164,20,"2008-07-24","JRPT"
164,164,164,164,10500000,"2008-07-25","JRPT"
176,176,164,164,2562500,"2008-07-28","JRPT"
172,172,164,172,20,"2008-07-29","JRPT"
172,172,172,172,15,"2008-07-31","JRPT"
172,178,162,172,20,"2008-08-01","JRPT"
172,172,172,172,10,"2008-08-04","JRPT"
172,172,172,172,15,"2008-08-05","JRPT"
180,180,176,180,20,"2008-08-06","JRPT"
166,180,166,180,250000,"2008-08-07","JRPT"
182,182,182,182,62500,"2008-08-08","JRPT"
182,182,182,182,62500,"2008-08-11","JRPT"
184,184,160,166,2750000,"2008-08-12","JRPT"
182,182,182,182,150000,"2008-08-13","JRPT"
182,182,182,182,10,"2008-08-14","JRPT"
182,182,182,182,15,"2008-08-15","JRPT"
182,182,182,182,10,"2008-08-19","JRPT"
182,182,182,182,10,"2008-08-20","JRPT"
182,182,182,182,10,"2008-08-21","JRPT"
182,182,182,182,10,"2008-08-22","JRPT"
182,182,182,182,10,"2008-08-25","JRPT"
182,182,182,182,10,"2008-08-26","JRPT"
174,186,174,186,250000,"2008-08-27","JRPT"
186,186,186,186,10,"2008-08-28","JRPT"
162,188,160,188,762500,"2008-08-29","JRPT"
188,188,188,188,10,"2008-09-01","JRPT"
188,190,188,188,20,"2008-09-02","JRPT"
164,176,164,176,5985000,"2008-09-03","JRPT"
186,186,186,186,187500,"2008-09-04","JRPT"
186,186,186,186,190000,"2008-09-05","JRPT"
186,186,186,186,10,"2008-09-08","JRPT"
164,194,160,180,112475000,"2008-09-09","JRPT"
162,196,160,180,16530000,"2008-09-10","JRPT"
180,180,180,180,10,"2008-09-11","JRPT"
180,180,180,180,10,"2008-09-12","JRPT"
180,180,180,180,10,"2008-09-15","JRPT"
180,180,180,180,0,"2008-09-16","JRPT"
180,180,180,180,10,"2008-09-17","JRPT"
180,180,180,180,10,"2008-09-18","JRPT"
180,180,180,180,10,"2008-09-19","JRPT"
180,180,180,180,10,"2008-09-22","JRPT"
180,180,180,180,12500,"2008-09-23","JRPT"
180,180,180,180,10,"2008-09-24","JRPT"
180,180,180,180,10,"2008-09-25","JRPT"
180,180,180,180,10,"2008-09-26","JRPT"
160,160,140,140,2575000,"2008-10-06","JRPT"
154,154,154,154,25000,"2008-10-07","JRPT"
154,154,154,154,15,"2008-10-08","JRPT"
154,154,154,154,0,"2008-10-09","JRPT"
154,154,154,154,0,"2008-10-10","JRPT"
154,154,154,154,0,"2008-10-13","JRPT"
154,154,154,154,0,"2008-10-14","JRPT"
140,140,140,140,1375000,"2008-10-15","JRPT"
138,140,138,138,20,"2008-10-16","JRPT"
136,138,136,136,20,"2008-10-17","JRPT"
134,136,134,134,20,"2008-10-20","JRPT"
134,134,130,134,20,"2008-10-21","JRPT"
134,134,134,134,15,"2008-10-22","JRPT"
134,134,130,134,20,"2008-10-23","JRPT"
124,128,124,128,1500000,"2008-10-24","JRPT"
122,122,122,122,5e+05,"2008-10-27","JRPT"
116,122,116,122,3125000,"2008-10-28","JRPT"
116,116,116,116,1250000,"2008-10-29","JRPT"
112,118,112,118,1750000,"2008-10-30","JRPT"
112,112,108,112,2277500,"2008-10-31","JRPT"
116,116,114,116,20,"2008-11-03","JRPT"
116,116,116,116,10,"2008-11-04","JRPT"
116,116,116,116,10,"2008-11-05","JRPT"
118,118,116,118,20,"2008-11-06","JRPT"
118,118,118,118,10,"2008-11-07","JRPT"
118,118,118,118,15,"2008-11-10","JRPT"
120,120,120,120,247500,"2008-11-11","JRPT"
120,120,120,120,5,"2008-11-12","JRPT"
116,116,116,116,1250000,"2008-11-13","JRPT"
116,116,116,116,15,"2008-11-14","JRPT"
116,116,116,116,15,"2008-11-17","JRPT"
116,116,116,116,15,"2008-11-18","JRPT"
108,116,108,116,575000,"2008-11-19","JRPT"
108,108,108,108,1250000,"2008-11-20","JRPT"
106,106,106,106,5e+05,"2008-11-21","JRPT"
106,106,106,106,15,"2008-11-24","JRPT"
106,106,106,106,15,"2008-11-25","JRPT"
106,106,106,106,15,"2008-11-26","JRPT"
104,104,104,104,1250000,"2008-11-27","JRPT"
104,104,104,104,0,"2008-11-28","JRPT"
104,104,104,104,1250000,"2008-12-01","JRPT"
104,104,104,104,15,"2008-12-02","JRPT"
104,104,104,104,15,"2008-12-03","JRPT"
104,104,104,104,15,"2008-12-04","JRPT"
104,104,104,104,15,"2008-12-05","JRPT"
100,100,100,100,750000,"2008-12-09","JRPT"
100,100,100,100,3750000,"2008-12-10","JRPT"
104,104,98,98,1750000,"2008-12-11","JRPT"
98,98,98,98,20,"2008-12-12","JRPT"
98,98,98,98,0,"2008-12-15","JRPT"
100,100,100,100,2500000,"2008-12-16","JRPT"
100,100,100,100,1250000,"2008-12-17","JRPT"
100,100,100,100,15,"2008-12-18","JRPT"
100,100,100,100,15,"2008-12-19","JRPT"
100,100,100,100,2.5e+07,"2008-12-22","JRPT"
100,100,100,100,37550000,"2008-12-23","JRPT"
100,100,100,100,12500000,"2008-12-24","JRPT"
100,100,100,100,16467500,"2008-12-30","JRPT"
100,100,100,100,0,"2008-12-31","JRPT"
100,100,100,100,0,"2009-01-05","JRPT"
100,100,100,100,19932500,"2009-01-06","JRPT"
100,100,100,100,0,"2009-01-07","JRPT"
100,100,100,100,10,"2009-01-08","JRPT"
100,100,100,100,10,"2009-01-09","JRPT"
100,100,100,100,10,"2009-01-12","JRPT"
100,100,100,100,10,"2009-01-13","JRPT"
100,100,100,100,13717500,"2009-01-14","JRPT"
100,100,100,100,1875000,"2009-01-15","JRPT"
100,100,100,100,0,"2009-01-16","JRPT"
100,100,100,100,5,"2009-01-19","JRPT"
100,100,100,100,0,"2009-01-20","JRPT"
100,100,100,100,1e+07,"2009-01-21","JRPT"
100,100,100,100,10,"2009-01-22","JRPT"
100,100,100,100,0,"2009-01-23","JRPT"
100,100,100,100,0,"2009-01-27","JRPT"
100,100,100,100,0,"2009-01-28","JRPT"
100,100,100,100,0,"2009-01-29","JRPT"
100,100,100,100,0,"2009-01-30","JRPT"
100,100,100,100,0,"2009-02-02","JRPT"
100,100,100,100,0,"2009-02-03","JRPT"
100,100,100,100,0,"2009-02-04","JRPT"
110,110,110,110,2500,"2009-02-05","JRPT"
110,110,110,110,0,"2009-02-06","JRPT"
100,100,100,100,510000,"2009-02-09","JRPT"
100,100,100,100,1e+08,"2009-02-10","JRPT"
100,100,100,100,0,"2009-02-11","JRPT"
100,100,100,100,0,"2009-02-12","JRPT"
100,100,100,100,0,"2009-02-13","JRPT"
100,100,100,100,0,"2009-02-16","JRPT"
100,100,100,100,0,"2009-02-17","JRPT"
100,100,100,100,5,"2009-02-18","JRPT"
100,100,100,100,0,"2009-02-19","JRPT"
100,100,100,100,0,"2009-02-20","JRPT"
100,100,100,100,0,"2009-02-23","JRPT"
100,100,100,100,0,"2009-02-24","JRPT"
100,100,100,100,0,"2009-02-25","JRPT"
100,100,100,100,0,"2009-02-26","JRPT"
100,100,100,100,0,"2009-02-27","JRPT"
100,100,100,100,0,"2009-03-02","JRPT"
100,100,100,100,0,"2009-03-03","JRPT"
100,100,100,100,0,"2009-03-04","JRPT"
100,100,100,100,0,"2009-03-05","JRPT"
100,100,100,100,0,"2009-03-06","JRPT"
100,100,100,100,0,"2009-03-10","JRPT"
100,100,100,100,0,"2009-03-11","JRPT"
100,100,100,100,0,"2009-03-12","JRPT"
100,100,99,100,3e+05,"2009-03-13","JRPT"
100,100,100,100,10,"2009-03-16","JRPT"
100,100,100,100,10,"2009-03-17","JRPT"
94,94,94,94,250000,"2009-03-18","JRPT"
94,94,94,94,250000,"2009-03-19","JRPT"
94,94,94,94,10,"2009-03-20","JRPT"
94,94,94,94,10,"2009-03-23","JRPT"
94,94,94,94,10,"2009-03-24","JRPT"
96,100,96,96,20,"2009-03-25","JRPT"
96,96,96,96,10,"2009-03-27","JRPT"
96,96,96,96,15,"2009-03-30","JRPT"
96,96,96,96,15,"2009-03-31","JRPT"
96,96,96,96,20,"2009-04-01","JRPT"
96,96,96,96,15,"2009-04-02","JRPT"
96,96,96,96,10,"2009-04-03","JRPT"
98,104,98,98,20,"2009-04-06","JRPT"
98,98,98,98,20,"2009-04-07","JRPT"
87,96,87,96,5005000,"2009-04-08","JRPT"
96,96,96,96,0,"2009-04-09","JRPT"
96,96,96,96,20,"2009-04-13","JRPT"
96,96,96,96,10,"2009-04-14","JRPT"
100,100,100,100,12500,"2009-04-15","JRPT"
100,100,100,100,10,"2009-04-16","JRPT"
100,100,100,100,0,"2009-04-17","JRPT"
100,100,98,100,50220000,"2009-04-20","JRPT"
100,100,100,100,30000,"2009-04-22","JRPT"
100,100,100,100,15,"2009-04-23","JRPT"
100,100,100,100,15,"2009-04-24","JRPT"
100,100,100,100,15,"2009-04-27","JRPT"
100,100,100,100,5,"2009-04-28","JRPT"
100,100,100,100,5,"2009-04-29","JRPT"
100,100,100,100,2500,"2009-04-30","JRPT"
100,100,100,100,5,"2009-05-01","JRPT"
110,110,108,110,20,"2009-05-04","JRPT"
110,110,110,110,0,"2009-05-05","JRPT"
110,110,110,110,20,"2009-05-06","JRPT"
114,114,114,114,25000,"2009-05-07","JRPT"
114,114,114,114,0,"2009-05-08","JRPT"
110,112,110,110,52500,"2009-05-11","JRPT"
110,110,110,110,0,"2009-05-12","JRPT"
110,110,110,110,0,"2009-05-13","JRPT"
114,114,114,114,5e+05,"2009-05-14","JRPT"
112,120,112,120,1550000,"2009-05-15","JRPT"
120,120,120,120,10,"2009-05-18","JRPT"
110,110,110,110,22500,"2009-05-19","JRPT"
120,120,120,120,22500,"2009-05-20","JRPT"
120,120,120,120,0,"2009-05-21","JRPT"
120,120,120,120,10,"2009-05-22","JRPT"
120,120,120,120,10,"2009-05-25","JRPT"
116,116,116,116,27500,"2009-05-26","JRPT"
116,116,116,116,12500,"2009-05-27","JRPT"
116,116,116,116,0,"2009-05-28","JRPT"
118,118,118,118,2500,"2009-05-29","JRPT"
122,122,122,122,1500000,"2009-06-01","JRPT"
126,126,126,126,1500000,"2009-06-02","JRPT"
120,120,120,120,5000,"2009-06-03","JRPT"
120,120,120,120,0,"2009-06-04","JRPT"
120,120,120,120,0,"2009-06-05","JRPT"
120,122,120,120,20,"2009-06-08","JRPT"
120,120,120,120,5,"2009-06-09","JRPT"
120,132,100,132,1065000,"2009-06-10","JRPT"
132,132,132,132,0,"2009-06-11","JRPT"
124,124,120,124,20,"2009-06-12","JRPT"
122,122,122,122,25000,"2009-06-15","JRPT"
122,122,122,122,125000,"2009-06-16","JRPT"
122,122,122,122,10,"2009-06-17","JRPT"
122,122,122,122,5,"2009-06-18","JRPT"
126,128,126,126,550000,"2009-06-19","JRPT"
126,126,126,126,10,"2009-06-22","JRPT"
126,126,126,126,10,"2009-06-23","JRPT"
126,126,122,126,5222500,"2009-06-24","JRPT"
126,126,122,126,20,"2009-06-25","JRPT"
130,130,130,130,37500,"2009-06-26","JRPT"
130,130,130,130,10,"2009-06-29","JRPT"
138,138,138,138,12500,"2009-06-30","JRPT"
138,138,138,138,10,"2009-07-01","JRPT"
140,140,140,140,62500,"2009-07-02","JRPT"
140,140,140,140,0,"2009-07-03","JRPT"
122,122,122,122,22500,"2009-07-06","JRPT"
122,122,122,122,5,"2009-07-07","JRPT"
122,122,122,122,0,"2009-07-08","JRPT"
122,122,122,122,5,"2009-07-09","JRPT"
124,124,124,124,25000,"2009-07-10","JRPT"
124,124,124,124,112500,"2009-07-13","JRPT"
136,136,136,136,5000,"2009-07-14","JRPT"
136,136,136,136,0,"2009-07-15","JRPT"
138,138,136,138,20,"2009-07-16","JRPT"
138,138,138,138,10,"2009-07-17","JRPT"
138,138,138,138,0,"2009-07-20","JRPT"
138,138,138,138,5,"2009-07-21","JRPT"
130,132,130,130,20,"2009-07-22","JRPT"
130,130,130,130,5,"2009-07-23","JRPT"
150,150,132,132,2785000,"2009-07-24","JRPT"
132,132,132,132,10,"2009-07-27","JRPT"
150,150,150,150,5e+05,"2009-07-28","JRPT"
144,144,130,144,20,"2009-07-29","JRPT"
144,144,144,144,2500000,"2009-07-30","JRPT"
144,144,144,144,10,"2009-07-31","JRPT"
142,144,142,142,20,"2009-08-03","JRPT"
142,142,142,142,10,"2009-08-04","JRPT"
142,142,142,142,15,"2009-08-05","JRPT"
142,142,142,142,15,"2009-08-06","JRPT"
142,142,142,142,10,"2009-08-07","JRPT"
142,142,142,142,0,"2009-08-10","JRPT"
142,142,142,142,10,"2009-08-11","JRPT"
142,142,142,142,0,"2009-08-12","JRPT"
140,140,140,140,7500,"2009-08-13","JRPT"
136,150,136,150,475000,"2009-08-14","JRPT"
148,148,148,148,25000,"2009-08-18","JRPT"
142,142,140,142,20,"2009-08-19","JRPT"
142,142,142,142,10,"2009-08-20","JRPT"
142,142,142,142,0,"2009-08-21","JRPT"
142,142,142,142,0,"2009-08-24","JRPT"
142,142,142,142,0,"2009-08-25","JRPT"
142,142,142,142,0,"2009-08-26","JRPT"
138,138,138,138,12500,"2009-08-27","JRPT"
148,148,148,148,125000,"2009-08-28","JRPT"
148,148,148,148,10000,"2009-08-31","JRPT"
148,148,148,148,0,"2009-09-01","JRPT"
148,148,148,148,10,"2009-09-02","JRPT"
148,148,148,148,10,"2009-09-03","JRPT"
148,148,148,148,10,"2009-09-04","JRPT"
148,148,148,148,10,"2009-09-07","JRPT"
140,148,140,148,2220000,"2009-09-08","JRPT"
148,148,148,148,10,"2009-09-09","JRPT"
148,148,148,148,10,"2009-09-10","JRPT"
148,148,148,148,5,"2009-09-11","JRPT"
148,148,148,148,0,"2009-09-14","JRPT"
148,148,148,148,0,"2009-09-15","JRPT"
148,148,148,148,10,"2009-09-16","JRPT"
148,148,148,148,0,"2009-09-17","JRPT"
148,148,148,148,0,"2009-09-24","JRPT"
148,148,148,148,0,"2009-09-25","JRPT"
148,148,148,148,20,"2009-09-28","JRPT"
150,150,150,150,137500,"2009-09-29","JRPT"
156,156,150,156,20,"2009-09-30","JRPT"
156,156,156,156,0,"2009-10-01","JRPT"
156,156,156,156,0,"2009-10-02","JRPT"
156,156,156,156,0,"2009-10-05","JRPT"
156,156,156,156,0,"2009-10-06","JRPT"
156,156,156,156,0,"2009-10-07","JRPT"
156,156,156,156,0,"2009-10-08","JRPT"
156,156,156,156,125000,"2009-10-09","JRPT"
146,156,146,156,450000,"2009-10-12","JRPT"
156,156,156,156,15,"2009-10-13","JRPT"
156,156,156,156,10,"2009-10-14","JRPT"
156,156,156,156,10000,"2009-10-15","JRPT"
156,156,156,156,0,"2009-10-16","JRPT"
156,156,156,156,0,"2009-10-19","JRPT"
156,156,156,156,0,"2009-10-20","JRPT"
156,156,156,156,0,"2009-10-21","JRPT"
156,158,156,156,740000,"2009-10-22","JRPT"
156,156,154,156,20,"2009-10-23","JRPT"
156,156,156,156,250000,"2009-10-26","JRPT"
156,156,156,156,10,"2009-10-27","JRPT"
156,156,156,156,10,"2009-10-28","JRPT"
156,156,156,156,10,"2009-10-29","JRPT"
156,156,156,156,10,"2009-10-30","JRPT"
144,144,144,144,850000,"2009-11-02","JRPT"
150,150,150,150,250000,"2009-11-03","JRPT"
144,150,144,144,20,"2009-11-04","JRPT"
144,144,144,144,10,"2009-11-05","JRPT"
156,156,150,156,20,"2009-11-06","JRPT"
156,156,156,156,10,"2009-11-09","JRPT"
130,156,130,156,557500,"2009-11-10","JRPT"
150,150,150,150,567500,"2009-11-11","JRPT"
156,156,156,156,5e+05,"2009-11-12","JRPT"
156,156,156,156,187500,"2009-11-13","JRPT"
156,156,156,156,255000,"2009-11-16","JRPT"
156,156,156,156,20,"2009-11-17","JRPT"
156,156,156,156,20,"2009-11-18","JRPT"
156,156,156,156,15,"2009-11-19","JRPT"
156,156,156,156,15,"2009-11-20","JRPT"
156,156,156,156,15,"2009-11-23","JRPT"
156,156,156,156,15,"2009-11-24","JRPT"
156,156,156,156,15,"2009-11-25","JRPT"
156,156,156,156,15,"2009-11-26","JRPT"
160,160,160,160,125000,"2009-11-30","JRPT"
150,150,150,150,250000,"2009-12-01","JRPT"
150,150,150,150,0,"2009-12-02","JRPT"
150,150,150,150,10,"2009-12-03","JRPT"
150,150,150,150,0,"2009-12-04","JRPT"
150,150,150,150,10,"2009-12-07","JRPT"
150,150,150,150,0,"2009-12-08","JRPT"
150,150,150,150,10,"2009-12-09","JRPT"
150,150,150,150,10,"2009-12-10","JRPT"
160,160,160,160,125000,"2009-12-11","JRPT"
160,160,160,160,10,"2009-12-14","JRPT"
160,160,160,160,10,"2009-12-15","JRPT"
154,154,154,154,212500,"2009-12-16","JRPT"
154,154,154,154,15,"2009-12-17","JRPT"
150,150,150,150,25000,"2009-12-21","JRPT"
150,150,150,150,10,"2009-12-22","JRPT"
150,150,150,150,250000,"2009-12-23","JRPT"
150,150,150,150,0,"2009-12-28","JRPT"
156,156,156,156,375000,"2009-12-29","JRPT"
160,160,156,160,20,"2009-12-30","JRPT"
160,160,160,160,10,"2010-01-04","JRPT"
160,160,160,160,10,"2010-01-05","JRPT"
160,160,160,160,10,"2010-01-06","JRPT"
160,160,160,160,10,"2010-01-07","JRPT"
160,160,160,160,10,"2010-01-08","JRPT"
158,158,158,158,3e+05,"2010-01-11","JRPT"
156,156,156,156,1e+05,"2010-01-12","JRPT"
154,156,154,154,20,"2010-01-13","JRPT"
154,154,154,154,15,"2010-01-14","JRPT"
152,152,152,152,50000,"2010-01-15","JRPT"
152,152,152,152,1250000,"2010-01-18","JRPT"
154,154,154,154,50000,"2010-01-19","JRPT"
154,154,154,154,15,"2010-01-20","JRPT"
154,154,154,154,15,"2010-01-21","JRPT"
154,154,154,154,750000,"2010-01-22","JRPT"
152,152,152,152,2500000,"2010-01-25","JRPT"
152,152,152,152,750000,"2010-01-26","JRPT"
152,160,152,160,5477500,"2010-01-27","JRPT"
150,152,150,150,20,"2010-01-28","JRPT"
150,160,150,160,1887500,"2010-01-29","JRPT"
150,152,150,150,20,"2010-02-01","JRPT"
152,152,152,152,5e+06,"2010-02-02","JRPT"
152,152,148,152,12380000,"2010-02-03","JRPT"
150,152,150,150,107500,"2010-02-04","JRPT"
150,150,144,150,2362500,"2010-02-05","JRPT"
146,148,146,146,817500,"2010-02-08","JRPT"
146,146,146,146,2e+06,"2010-02-09","JRPT"
150,160,146,150,425000,"2010-02-10","JRPT"
150,150,150,150,425000,"2010-02-11","JRPT"
150,150,148,150,4312500,"2010-02-12","JRPT"
150,150,150,150,2e+06,"2010-02-15","JRPT"
150,150,150,150,887500,"2010-02-16","JRPT"
150,150,148,150,12650000,"2010-02-17","JRPT"
148,150,148,148,1250000,"2010-02-18","JRPT"
150,150,148,150,1992500,"2010-02-19","JRPT"
150,152,150,150,28985000,"2010-02-22","JRPT"
150,150,150,150,3e+06,"2010-02-23","JRPT"
150,150,150,150,1.3e+07,"2010-02-24","JRPT"
148,150,148,148,1750000,"2010-02-25","JRPT"
150,150,150,150,6250000,"2010-03-01","JRPT"
150,150,150,150,3940000,"2010-03-02","JRPT"
150,150,150,150,3940000,"2010-03-03","JRPT"
150,150,150,150,1275000,"2010-03-04","JRPT"
150,152,150,150,625000,"2010-03-05","JRPT"
150,152,150,150,1002500,"2010-03-08","JRPT"
152,154,150,152,8297500,"2010-03-09","JRPT"
154,154,154,154,1670000,"2010-03-10","JRPT"
152,156,152,152,892500,"2010-03-11","JRPT"
156,156,154,156,10000,"2010-03-12","JRPT"
152,152,152,152,80000,"2010-03-15","JRPT"
152,154,152,152,1002500,"2010-03-17","JRPT"
152,152,152,152,1250000,"2010-03-18","JRPT"
154,154,152,154,875000,"2010-03-19","JRPT"
152,152,152,152,3300000,"2010-03-22","JRPT"
152,152,152,152,750000,"2010-03-23","JRPT"
152,152,152,152,1685000,"2010-03-24","JRPT"
152,156,152,152,2385000,"2010-03-25","JRPT"
152,152,152,152,6675000,"2010-03-26","JRPT"
152,152,150,152,2117500,"2010-03-29","JRPT"
152,152,150,152,5035000,"2010-03-30","JRPT"
152,154,152,152,7787500,"2010-03-31","JRPT"
152,152,150,152,6292500,"2010-04-01","JRPT"
154,154,154,154,125000,"2010-04-05","JRPT"
154,154,154,154,50000,"2010-04-06","JRPT"
156,156,154,156,1150000,"2010-04-07","JRPT"
154,156,154,154,1005000,"2010-04-08","JRPT"
154,154,154,154,255000,"2010-04-09","JRPT"
154,154,154,154,5e+05,"2010-04-12","JRPT"
154,154,154,154,1e+06,"2010-04-13","JRPT"
154,154,150,154,1255000,"2010-04-14","JRPT"
154,154,154,154,1280000,"2010-04-15","JRPT"
158,158,154,158,2515000,"2010-04-16","JRPT"
154,156,154,154,2502500,"2010-04-19","JRPT"
154,154,154,154,2502500,"2010-04-20","JRPT"
156,156,156,156,3082500,"2010-04-21","JRPT"
164,164,158,164,20,"2010-04-22","JRPT"
162,164,162,162,5507500,"2010-04-23","JRPT"
164,164,162,164,2662500,"2010-04-26","JRPT"
164,166,164,164,1280000,"2010-04-27","JRPT"
170,170,162,170,2140000,"2010-04-28","JRPT"
168,168,166,168,575000,"2010-04-29","JRPT"
176,176,166,176,4690000,"2010-04-30","JRPT"
174,176,174,174,550000,"2010-05-03","JRPT"
170,174,168,170,1505000,"2010-05-04","JRPT"
168,168,168,168,1102500,"2010-05-05","JRPT"
170,170,164,170,2417500,"2010-05-06","JRPT"
166,168,166,166,4e+05,"2010-05-07","JRPT"
166,168,164,168,2250000,"2010-05-10","JRPT"
168,168,166,168,1502500,"2010-05-11","JRPT"
168,168,166,168,1267500,"2010-05-12","JRPT"
168,168,164,168,3592500,"2010-05-14","JRPT"
166,168,166,166,1467500,"2010-05-17","JRPT"
166,166,166,166,5000,"2010-05-18","JRPT"
162,164,160,162,6560000,"2010-05-19","JRPT"
162,162,162,162,8190000,"2010-05-20","JRPT"
160,160,160,160,1250000,"2010-05-21","JRPT"
160,160,158,160,3010000,"2010-05-24","JRPT"
158,158,156,158,2732500,"2010-05-25","JRPT"
160,160,160,160,250000,"2010-05-26","JRPT"
160,160,160,160,1e+06,"2010-05-27","JRPT"
160,160,160,160,1e+06,"2010-05-31","JRPT"
158,158,158,158,1e+06,"2010-06-01","JRPT"
160,160,160,160,2500000,"2010-06-02","JRPT"
162,162,160,162,1197500,"2010-06-03","JRPT"
162,162,158,162,2037500,"2010-06-04","JRPT"
158,158,158,158,5e+05,"2010-06-07","JRPT"
158,158,158,158,5e+05,"2010-06-08","JRPT"
158,158,158,158,5e+05,"2010-06-09","JRPT"
158,158,158,158,1e+06,"2010-06-10","JRPT"
160,160,160,160,1342500,"2010-06-11","JRPT"
160,160,160,160,250000,"2010-06-14","JRPT"
160,160,160,160,780000,"2010-06-15","JRPT"
158,160,158,158,45000,"2010-06-16","JRPT"
160,160,160,160,250000,"2010-06-17","JRPT"
160,160,160,160,242500,"2010-06-18","JRPT"
160,160,158,160,290000,"2010-06-21","JRPT"
154,160,154,154,2625000,"2010-06-22","JRPT"
156,156,156,156,625000,"2010-06-23","JRPT"
154,154,154,154,10000,"2010-06-24","JRPT"
154,154,154,154,10000,"2010-06-25","JRPT"
154,154,154,154,50000,"2010-06-28","JRPT"
156,156,154,156,755000,"2010-06-29","JRPT"
158,158,156,158,525000,"2010-06-30","JRPT"
156,156,156,156,275000,"2010-07-01","JRPT"
156,156,156,156,275000,"2010-07-02","JRPT"
156,156,156,156,5e+05,"2010-07-05","JRPT"
156,156,156,156,5e+05,"2010-07-06","JRPT"
156,156,156,156,1e+06,"2010-07-07","JRPT"
160,162,160,160,1225000,"2010-07-08","JRPT"
160,160,160,160,1255000,"2010-07-09","JRPT"
160,160,160,160,1780000,"2010-07-12","JRPT"
160,160,160,160,12500,"2010-07-13","JRPT"
160,160,160,160,12500,"2010-07-14","JRPT"
160,160,160,160,12500,"2010-07-15","JRPT"
160,160,160,160,12500,"2010-07-16","JRPT"
160,160,160,160,12500,"2010-07-19","JRPT"
160,160,160,160,12500,"2010-07-20","JRPT"
160,160,160,160,25000,"2010-07-21","JRPT"
160,160,160,160,3e+06,"2010-07-22","JRPT"
160,160,160,160,375000,"2010-07-23","JRPT"
160,160,160,160,375000,"2010-07-26","JRPT"
160,160,160,160,375000,"2010-07-27","JRPT"
164,164,160,164,750000,"2010-07-28","JRPT"
164,164,164,164,5e+05,"2010-07-29","JRPT"
190,190,174,190,6e+05,"2010-07-30","JRPT"
190,190,190,190,6e+05,"2010-08-02","JRPT"
190,190,190,190,6e+05,"2010-08-03","JRPT"
190,190,190,190,6e+05,"2010-08-04","JRPT"
190,190,190,190,6e+05,"2010-08-05","JRPT"
190,190,190,190,50000,"2010-08-06","JRPT"
190,190,190,190,50000,"2010-08-09","JRPT"
190,190,190,190,50000,"2010-08-10","JRPT"
190,190,190,190,50000,"2010-08-11","JRPT"
190,190,190,190,50000,"2010-08-12","JRPT"
190,190,190,190,50000,"2010-08-13","JRPT"
190,190,190,190,5e+06,"2010-08-16","JRPT"
190,190,190,190,5e+06,"2010-08-18","JRPT"
190,190,190,190,5e+06,"2010-08-19","JRPT"
190,190,190,190,5e+06,"2010-08-20","JRPT"
170,170,170,170,375000,"2010-08-23","JRPT"
170,170,170,170,375000,"2010-08-24","JRPT"
170,170,170,170,375000,"2010-08-25","JRPT"
170,170,170,170,375000,"2010-08-26","JRPT"
170,170,170,170,375000,"2010-08-27","JRPT"
170,170,170,170,25000,"2010-08-30","JRPT"
170,170,170,170,25000,"2010-08-31","JRPT"
170,170,170,170,25000,"2010-09-01","JRPT"
170,170,170,170,25000,"2010-09-02","JRPT"
170,170,170,170,25000,"2010-09-03","JRPT"
170,170,170,170,25000,"2010-09-06","JRPT"
170,170,170,170,25000,"2010-09-07","JRPT"
170,170,170,170,0,"2010-09-15","JRPT"
170,170,170,170,25000,"2010-09-16","JRPT"
170,170,170,170,25000,"2010-09-17","JRPT"
170,170,170,170,25000,"2010-09-20","JRPT"
170,170,170,170,250000,"2010-09-21","JRPT"
170,170,170,170,375000,"2010-09-22","JRPT"
170,170,170,170,250000,"2010-09-23","JRPT"
164,170,164,164,350000,"2010-09-24","JRPT"
164,164,164,164,350000,"2010-09-27","JRPT"
164,164,164,164,350000,"2010-09-28","JRPT"
164,164,164,164,350000,"2010-09-29","JRPT"
190,190,168,190,237500,"2010-09-30","JRPT"
164,190,164,164,902500,"2010-10-01","JRPT"
164,164,164,164,902500,"2010-10-04","JRPT"
200,200,164,200,10000,"2010-10-05","JRPT"
196,196,196,196,235000,"2010-10-06","JRPT"
196,196,196,196,235000,"2010-10-07","JRPT"
196,196,196,196,235000,"2010-10-08","JRPT"
220,220,200,220,102500,"2010-10-11","JRPT"
274,274,274,274,2500,"2010-10-12","JRPT"
240,320,240,240,1307500,"2010-10-13","JRPT"
240,240,240,240,250000,"2010-10-14","JRPT"
220,250,220,220,152500,"2010-10-15","JRPT"
220,220,220,220,152500,"2010-10-18","JRPT"
210,220,210,210,250000,"2010-10-19","JRPT"
260,260,202,260,5000,"2010-10-20","JRPT"
260,260,260,260,5000,"2010-10-21","JRPT"
260,260,260,260,5000,"2010-10-22","JRPT"
260,260,260,260,5000,"2010-10-25","JRPT"
260,260,260,260,5000,"2010-10-26","JRPT"
260,260,260,260,5000,"2010-10-27","JRPT"
260,260,260,260,5000,"2010-10-28","JRPT"
300,300,300,300,2500,"2010-10-29","JRPT"
240,240,240,240,125000,"2010-11-01","JRPT"
240,240,240,240,137500,"2010-11-02","JRPT"
240,240,240,240,250000,"2010-11-03","JRPT"
240,240,240,240,250000,"2010-11-04","JRPT"
240,240,240,240,1e+06,"2010-11-05","JRPT"
240,240,240,240,1e+06,"2010-11-08","JRPT"
240,240,240,240,1e+06,"2010-11-09","JRPT"
240,240,240,240,1e+06,"2010-11-10","JRPT"
240,240,240,240,1e+06,"2010-11-11","JRPT"
240,240,240,240,1e+06,"2010-11-12","JRPT"
232,232,232,232,50000,"2010-11-15","JRPT"
232,232,232,232,50000,"2010-11-16","JRPT"
232,232,232,232,5e+05,"2010-11-18","JRPT"
232,232,232,232,5e+05,"2010-11-19","JRPT"
232,232,232,232,750000,"2010-11-22","JRPT"
232,232,232,232,830000,"2010-11-23","JRPT"
240,240,232,240,1225000,"2010-11-24","JRPT"
232,232,232,232,2500,"2010-11-25","JRPT"
232,232,232,232,2500,"2010-11-26","JRPT"
232,232,232,232,127500,"2010-11-29","JRPT"
252,252,250,252,177500,"2010-11-30","JRPT"
252,252,252,252,177500,"2010-12-01","JRPT"
252,252,252,252,177500,"2010-12-02","JRPT"
252,252,252,252,177500,"2010-12-03","JRPT"
252,252,252,252,177500,"2010-12-06","JRPT"
252,252,252,252,177500,"2010-12-08","JRPT"
252,252,252,252,177500,"2010-12-09","JRPT"
252,252,252,252,177500,"2010-12-10","JRPT"
252,252,252,252,177500,"2010-12-13","JRPT"
252,252,252,252,177500,"2010-12-14","JRPT"
252,252,252,252,177500,"2010-12-15","JRPT"
250,250,232,250,127500,"2010-12-16","JRPT"
250,250,250,250,127500,"2010-12-17","JRPT"
250,250,250,250,127500,"2010-12-20","JRPT"
250,250,250,250,127500,"2010-12-21","JRPT"
232,232,232,232,125000,"2010-12-22","JRPT"
250,250,234,250,105000,"2010-12-23","JRPT"
250,250,250,250,105000,"2010-12-27","JRPT"
250,250,250,250,105000,"2010-12-28","JRPT"
252,252,250,252,250000,"2010-12-29","JRPT"
260,260,250,260,1825000,"2010-12-30","JRPT"
260,260,260,260,1825000,"2011-01-03","JRPT"
260,260,260,260,1825000,"2011-01-04","JRPT"
260,260,260,260,1825000,"2011-01-05","JRPT"
260,260,260,260,1825000,"2011-01-06","JRPT"
260,260,260,260,1825000,"2011-01-07","JRPT"
260,260,260,260,1825000,"2011-01-10","JRPT"
260,260,260,260,1825000,"2011-01-11","JRPT"
260,260,260,260,1825000,"2011-01-12","JRPT"
260,260,260,260,1825000,"2011-01-13","JRPT"
260,260,260,260,1825000,"2011-01-14","JRPT"
260,260,260,260,1825000,"2011-01-17","JRPT"
260,260,260,260,1825000,"2011-01-18","JRPT"
260,260,260,260,1825000,"2011-01-19","JRPT"
260,260,260,260,1825000,"2011-01-20","JRPT"
260,260,260,260,1825000,"2011-01-21","JRPT"
260,260,260,260,1825000,"2011-01-24","JRPT"
260,260,260,260,1825000,"2011-01-25","JRPT"
260,260,260,260,1825000,"2011-01-26","JRPT"
260,260,260,260,1825000,"2011-01-27","JRPT"
260,260,260,260,1825000,"2011-01-28","JRPT"
260,260,260,260,1825000,"2011-01-31","JRPT"
260,260,260,260,1825000,"2011-02-01","JRPT"
260,260,260,260,1825000,"2011-02-02","JRPT"
260,260,260,260,1825000,"2011-02-04","JRPT"
260,260,260,260,1825000,"2011-02-07","JRPT"
260,260,260,260,1825000,"2011-02-08","JRPT"
260,260,260,260,1825000,"2011-02-09","JRPT"
260,260,260,260,1825000,"2011-02-10","JRPT"
260,260,260,260,1825000,"2011-02-11","JRPT"
260,260,260,260,1825000,"2011-02-14","JRPT"
260,260,260,260,1825000,"2011-02-16","JRPT"
260,260,260,260,1825000,"2011-02-17","JRPT"
260,260,260,260,1825000,"2011-02-18","JRPT"
260,260,260,260,1825000,"2011-02-21","JRPT"
260,260,260,260,1825000,"2011-02-22","JRPT"
260,260,260,260,1825000,"2011-02-23","JRPT"
260,260,260,260,1825000,"2011-02-24","JRPT"
260,260,260,260,1825000,"2011-02-25","JRPT"
260,260,260,260,1825000,"2011-02-28","JRPT"
260,260,260,260,1825000,"2011-03-01","JRPT"
260,260,260,260,1825000,"2011-03-02","JRPT"
260,260,260,260,1825000,"2011-03-03","JRPT"
260,260,260,260,1825000,"2011-03-04","JRPT"
260,260,260,260,1825000,"2011-03-07","JRPT"
260,260,260,260,1825000,"2011-03-08","JRPT"
260,260,260,260,1825000,"2011-03-09","JRPT"
260,260,260,260,1825000,"2011-03-10","JRPT"
260,260,260,260,1825000,"2011-03-11","JRPT"
260,260,260,260,1825000,"2011-03-14","JRPT"
232,232,232,232,50000,"2011-03-15","JRPT"
232,232,232,232,50000,"2011-03-16","JRPT"
232,232,232,232,50000,"2011-03-17","JRPT"
232,232,232,232,50000,"2011-03-18","JRPT"
232,232,232,232,50000,"2011-03-21","JRPT"
232,232,232,232,50000,"2011-03-22","JRPT"
232,232,232,232,0,"2011-03-23","JRPT"
232,232,232,232,50000,"2011-03-24","JRPT"
232,232,232,232,50000,"2011-03-25","JRPT"
232,232,232,232,50000,"2011-03-28","JRPT"
232,232,232,232,50000,"2011-03-29","JRPT"
232,232,232,232,2500,"2011-03-30","JRPT"
232,232,232,232,2500,"2011-03-31","JRPT"
232,232,232,232,125000,"2011-04-01","JRPT"
232,232,232,232,2500,"2011-04-04","JRPT"
232,232,232,232,2500,"2011-04-05","JRPT"
250,250,250,250,880000,"2011-04-06","JRPT"
250,250,250,250,880000,"2011-04-07","JRPT"
250,250,250,250,880000,"2011-04-08","JRPT"
256,256,256,256,225000,"2011-04-11","JRPT"
256,256,256,256,225000,"2011-04-12","JRPT"
256,256,256,256,225000,"2011-04-13","JRPT"
260,260,260,260,12500,"2011-04-14","JRPT"
260,260,260,260,17500,"2011-04-15","JRPT"
260,260,260,260,17500,"2011-04-18","JRPT"
260,260,260,260,17500,"2011-04-19","JRPT"
260,260,260,260,17500,"2011-04-20","JRPT"
260,260,260,260,17500,"2011-04-21","JRPT"
260,260,260,260,17500,"2011-04-25","JRPT"
260,260,260,260,12500,"2011-04-26","JRPT"
260,260,260,260,12500,"2011-04-27","JRPT"
260,260,260,260,12500,"2011-04-28","JRPT"
260,260,260,260,12500,"2011-04-29","JRPT"
260,260,260,260,12500,"2011-05-02","JRPT"
260,260,260,260,12500,"2011-05-03","JRPT"
260,260,260,260,12500,"2011-05-04","JRPT"
260,260,260,260,12500,"2011-05-05","JRPT"
280,280,280,280,7500,"2011-05-06","JRPT"
280,280,280,280,7500,"2011-05-09","JRPT"
300,300,280,300,267500,"2011-05-10","JRPT"
300,300,300,300,267500,"2011-05-11","JRPT"
312,312,304,312,112500,"2011-05-12","JRPT"
312,314,310,312,1580000,"2011-05-13","JRPT"
312,312,312,312,1580000,"2011-05-16","JRPT"
312,312,312,312,1580000,"2011-05-18","JRPT"
312,312,312,312,1580000,"2011-05-19","JRPT"
312,312,312,312,1580000,"2011-05-20","JRPT"
312,312,312,312,1580000,"2011-05-23","JRPT"
310,310,310,310,2500,"2011-05-24","JRPT"
310,310,310,310,2500,"2011-05-25","JRPT"
310,310,310,310,2500,"2011-05-26","JRPT"
310,310,310,310,277500,"2011-05-27","JRPT"
310,310,310,310,277500,"2011-05-30","JRPT"
300,300,300,300,250000,"2011-05-31","JRPT"
300,300,300,300,5e+05,"2011-06-01","JRPT"
300,300,300,300,5e+05,"2011-06-03","JRPT"
300,300,290,300,140000,"2011-06-06","JRPT"
310,310,310,310,12500,"2011-06-07","JRPT"
310,310,310,310,12500,"2011-06-08","JRPT"
310,310,310,310,12500,"2011-06-09","JRPT"
310,310,310,310,12500,"2011-06-10","JRPT"
310,310,310,310,12500,"2011-06-13","JRPT"
310,310,310,310,12500,"2011-06-14","JRPT"
310,310,310,310,12500,"2011-06-15","JRPT"
310,310,310,310,12500,"2011-06-16","JRPT"
310,310,310,310,12500,"2011-06-17","JRPT"
310,310,310,310,10000,"2011-06-20","JRPT"
310,310,310,310,10000,"2011-06-21","JRPT"
310,310,310,310,10000,"2011-06-22","JRPT"
310,310,310,310,10000,"2011-06-23","JRPT"
310,310,310,310,2500,"2011-06-24","JRPT"
290,310,290,290,35000,"2011-06-27","JRPT"
290,290,290,290,35000,"2011-06-28","JRPT"
320,320,300,320,245000,"2011-06-30","JRPT"
320,320,320,320,245000,"2011-07-01","JRPT"
320,320,320,320,0,"2011-07-04","JRPT"
320,320,320,320,245000,"2011-07-05","JRPT"
320,320,320,320,245000,"2011-07-06","JRPT"
320,320,320,320,245000,"2011-07-07","JRPT"
320,320,320,320,245000,"2011-07-08","JRPT"
320,320,320,320,245000,"2011-07-11","JRPT"
320,320,320,320,245000,"2011-07-12","JRPT"
320,320,320,320,245000,"2011-07-13","JRPT"
320,320,320,320,245000,"2011-07-14","JRPT"
320,320,320,320,245000,"2011-07-15","JRPT"
320,320,320,320,245000,"2011-07-18","JRPT"
320,320,320,320,245000,"2011-07-19","JRPT"
340,340,320,340,130000,"2011-07-20","JRPT"
340,340,340,340,130000,"2011-07-21","JRPT"
340,340,340,340,130000,"2011-07-22","JRPT"
340,340,340,340,130000,"2011-07-25","JRPT"
340,340,340,340,130000,"2011-07-26","JRPT"
340,340,340,340,130000,"2011-07-27","JRPT"
340,340,340,340,130000,"2011-07-28","JRPT"
340,340,340,340,130000,"2011-07-29","JRPT"
340,340,340,340,130000,"2011-08-01","JRPT"
340,340,340,340,130000,"2011-08-02","JRPT"
340,340,340,340,130000,"2011-08-03","JRPT"
340,340,340,340,130000,"2011-08-04","JRPT"
340,340,340,340,130000,"2011-08-05","JRPT"
340,340,340,340,130000,"2011-08-08","JRPT"
340,340,340,340,130000,"2011-08-09","JRPT"
340,340,340,340,130000,"2011-08-10","JRPT"
340,340,340,340,130000,"2011-08-11","JRPT"
340,340,340,340,130000,"2011-08-12","JRPT"
340,340,340,340,130000,"2011-08-15","JRPT"
340,340,340,340,0,"2011-08-16","JRPT"
340,340,340,340,130000,"2011-08-18","JRPT"
300,300,300,300,752500,"2011-08-19","JRPT"
340,340,340,340,50000,"2011-08-22","JRPT"
340,340,340,340,50000,"2011-08-23","JRPT"
340,340,340,340,50000,"2011-08-24","JRPT"
340,340,340,340,50000,"2011-08-25","JRPT"
340,340,340,340,50000,"2011-08-26","JRPT"
340,340,340,340,0,"2011-09-05","JRPT"
340,340,340,340,0,"2011-09-06","JRPT"
340,340,340,340,0,"2011-09-07","JRPT"
340,340,340,340,0,"2011-09-08","JRPT"
340,340,340,340,0,"2011-09-09","JRPT"
340,340,340,340,0,"2011-09-12","JRPT"
340,340,340,340,0,"2011-09-13","JRPT"
340,340,340,340,0,"2011-09-14","JRPT"
340,340,340,340,0,"2011-09-15","JRPT"
340,340,340,340,0,"2011-09-16","JRPT"
320,320,300,320,1450000,"2011-09-19","JRPT"
320,320,320,320,1450000,"2011-09-20","JRPT"
320,320,320,320,1450000,"2011-09-21","JRPT"
320,320,320,320,1450000,"2011-09-22","JRPT"
340,340,310,340,9262500,"2011-09-23","JRPT"
340,340,340,340,9262500,"2011-09-26","JRPT"
340,340,340,340,9262500,"2011-09-27","JRPT"
340,340,340,340,9262500,"2011-09-28","JRPT"
340,340,340,340,9262500,"2011-09-29","JRPT"
340,340,340,340,9262500,"2011-09-30","JRPT"
340,340,340,340,9262500,"2011-10-03","JRPT"
340,340,340,340,9262500,"2011-10-04","JRPT"
340,340,340,340,9262500,"2011-10-05","JRPT"
340,340,340,340,9262500,"2011-10-06","JRPT"
340,340,340,340,9262500,"2011-10-07","JRPT"
340,340,340,340,9262500,"2011-10-10","JRPT"
340,340,340,340,9262500,"2011-10-11","JRPT"
340,340,340,340,9262500,"2011-10-12","JRPT"
340,340,340,340,9262500,"2011-10-13","JRPT"
340,340,340,340,9262500,"2011-10-14","JRPT"
340,340,340,340,875000,"2011-10-17","JRPT"
340,340,340,340,875000,"2011-10-18","JRPT"
340,340,340,340,875000,"2011-10-19","JRPT"
340,340,340,340,875000,"2011-10-20","JRPT"
340,340,340,340,875000,"2011-10-21","JRPT"
340,340,340,340,875000,"2011-10-24","JRPT"
340,340,340,340,875000,"2011-10-25","JRPT"
340,340,340,340,875000,"2011-10-26","JRPT"
340,340,340,340,875000,"2011-10-27","JRPT"
340,340,340,340,875000,"2011-10-28","JRPT"
340,340,340,340,875000,"2011-10-31","JRPT"
340,340,340,340,875000,"2011-11-01","JRPT"
340,340,340,340,875000,"2011-11-02","JRPT"
340,340,340,340,875000,"2011-11-03","JRPT"
340,340,340,340,875000,"2011-11-04","JRPT"
340,340,340,340,875000,"2011-11-07","JRPT"
340,340,340,340,875000,"2011-11-08","JRPT"
340,340,340,340,875000,"2011-11-09","JRPT"
340,340,340,340,875000,"2011-11-10","JRPT"
340,340,340,340,875000,"2011-11-11","JRPT"
340,340,340,340,875000,"2011-11-14","JRPT"
340,340,340,340,875000,"2011-11-15","JRPT"
340,340,340,340,875000,"2011-11-16","JRPT"
340,340,340,340,875000,"2011-11-17","JRPT"
340,340,340,340,875000,"2011-11-18","JRPT"
340,340,340,340,875000,"2011-11-21","JRPT"
340,340,340,340,875000,"2011-11-22","JRPT"
340,340,340,340,875000,"2011-11-23","JRPT"
340,340,340,340,875000,"2011-11-24","JRPT"
340,340,340,340,875000,"2011-11-25","JRPT"
340,340,340,340,875000,"2011-11-28","JRPT"
340,340,340,340,875000,"2011-11-29","JRPT"
340,340,340,340,660000,"2011-11-30","JRPT"
340,340,340,340,0,"2011-12-01","JRPT"
340,340,340,340,660000,"2011-12-02","JRPT"
340,340,340,340,660000,"2011-12-05","JRPT"
340,340,340,340,660000,"2011-12-06","JRPT"
340,340,340,340,660000,"2011-12-07","JRPT"
340,340,340,340,660000,"2011-12-08","JRPT"
340,340,340,340,660000,"2011-12-09","JRPT"
340,340,340,340,660000,"2011-12-12","JRPT"
340,340,340,340,660000,"2011-12-13","JRPT"
340,340,340,340,660000,"2011-12-14","JRPT"
405,405,370,405,67500,"2011-12-15","JRPT"
405,405,405,405,67500,"2011-12-16","JRPT"
405,405,386,405,40000,"2011-12-19","JRPT"
405,405,405,405,40000,"2011-12-20","JRPT"
490,505,420,490,17500,"2011-12-21","JRPT"
400,430,400,400,102500,"2011-12-22","JRPT"
420,430,400,420,412500,"2011-12-23","JRPT"
420,420,420,420,412500,"2011-12-27","JRPT"
420,420,420,420,412500,"2011-12-28","JRPT"
420,420,420,420,412500,"2011-12-29","JRPT"
440,440,420,440,707500,"2011-12-30","JRPT"
440,440,440,440,707500,"2012-01-02","JRPT"
440,440,440,440,707500,"2012-01-03","JRPT"
440,440,440,440,707500,"2012-01-04","JRPT"
440,440,440,440,707500,"2012-01-05","JRPT"
440,440,440,440,707500,"2012-01-06","JRPT"
440,440,440,440,707500,"2012-01-09","JRPT"
440,440,440,440,707500,"2012-01-10","JRPT"
440,440,440,440,707500,"2012-01-11","JRPT"
440,440,440,440,707500,"2012-01-12","JRPT"
440,440,440,440,0,"2012-01-13","JRPT"
440,440,440,440,707500,"2012-01-16","JRPT"
440,440,440,440,707500,"2012-01-17","JRPT"
440,440,440,440,707500,"2012-01-18","JRPT"
430,430,420,430,457500,"2012-01-19","JRPT"
405,405,405,405,72500,"2012-01-20","JRPT"
405,405,405,405,72500,"2012-01-24","JRPT"
405,405,405,405,72500,"2012-01-25","JRPT"
405,405,405,405,50000,"2012-01-26","JRPT"
405,405,405,405,50000,"2012-01-27","JRPT"
405,405,405,405,50000,"2012-01-30","JRPT"
420,420,405,420,22500,"2012-01-31","JRPT"
420,420,420,420,22500,"2012-02-01","JRPT"
420,420,420,420,22500,"2012-02-02","JRPT"
420,420,420,420,22500,"2012-02-03","JRPT"
420,420,420,420,22500,"2012-02-06","JRPT"
420,420,420,420,125000,"2012-02-07","JRPT"
420,420,420,420,125000,"2012-02-08","JRPT"
440,440,430,440,312500,"2012-02-09","JRPT"
440,440,440,440,312500,"2012-02-10","JRPT"
440,440,440,440,312500,"2012-02-13","JRPT"
440,440,440,440,312500,"2012-02-14","JRPT"
440,440,440,440,312500,"2012-02-15","JRPT"
440,440,440,440,312500,"2012-02-16","JRPT"
440,440,440,440,312500,"2012-02-17","JRPT"
440,440,440,440,312500,"2012-02-20","JRPT"
440,440,440,440,312500,"2012-02-21","JRPT"
440,440,440,440,10000,"2012-02-22","JRPT"
440,440,440,440,10000,"2012-02-23","JRPT"
440,440,440,440,10000,"2012-02-24","JRPT"
440,440,440,440,10000,"2012-02-27","JRPT"
440,440,440,440,10000,"2012-02-28","JRPT"
440,440,440,440,10000,"2012-02-29","JRPT"
440,440,440,440,10000,"2012-03-01","JRPT"
440,440,440,440,10000,"2012-03-02","JRPT"
405,405,405,405,250000,"2012-03-05","JRPT"
405,405,405,405,0,"2012-03-06","JRPT"
420,420,420,420,15000,"2012-03-07","JRPT"
420,420,420,420,250000,"2012-03-08","JRPT"
420,420,420,420,5,"2012-03-09","JRPT"
420,420,420,420,15000,"2012-03-12","JRPT"
420,420,420,420,15000,"2012-03-13","JRPT"
420,420,420,420,15000,"2012-03-14","JRPT"
420,420,420,420,10000,"2012-03-15","JRPT"
420,420,420,420,10000,"2012-03-16","JRPT"
420,420,420,420,10000,"2012-03-19","JRPT"
420,420,420,420,10000,"2012-03-20","JRPT"
420,420,420,420,10000,"2012-03-21","JRPT"
420,420,420,420,10000,"2012-03-22","JRPT"
420,420,420,420,10000,"2012-03-26","JRPT"
420,420,420,420,10000,"2012-03-27","JRPT"
420,420,420,420,10000,"2012-03-28","JRPT"
420,420,420,420,10000,"2012-03-29","JRPT"
420,420,420,420,10000,"2012-03-30","JRPT"
420,420,420,420,10000,"2012-04-02","JRPT"
420,420,420,420,0,"2012-04-03","JRPT"
420,420,420,420,10000,"2012-04-04","JRPT"
515,515,515,515,7500,"2012-04-05","JRPT"
520,520,520,520,12500,"2012-04-09","JRPT"
520,520,520,520,12500,"2012-04-10","JRPT"
520,520,520,520,12500,"2012-04-11","JRPT"
520,520,520,520,12500,"2012-04-12","JRPT"
540,540,540,540,10000,"2012-04-13","JRPT"
540,540,540,540,10000,"2012-04-16","JRPT"
540,540,540,540,10000,"2012-04-17","JRPT"
540,540,540,540,10000,"2012-04-18","JRPT"
540,540,540,540,10000,"2012-04-19","JRPT"
540,540,540,540,10000,"2012-04-20","JRPT"
540,540,540,540,10000,"2012-04-23","JRPT"
540,540,540,540,10125000,"2012-04-24","JRPT"
580,580,580,580,50000,"2012-04-25","JRPT"
580,580,580,580,360000,"2012-04-26","JRPT"
580,580,580,580,360000,"2012-04-27","JRPT"
580,580,580,580,360000,"2012-04-30","JRPT"
580,580,580,580,360000,"2012-05-01","JRPT"
580,580,580,580,360000,"2012-05-02","JRPT"
580,580,580,580,360000,"2012-05-03","JRPT"
580,580,580,580,1237500,"2012-05-04","JRPT"
580,580,580,580,1237500,"2012-05-07","JRPT"
580,580,580,580,1237500,"2012-05-08","JRPT"
580,580,580,580,1237500,"2012-05-09","JRPT"
580,580,580,580,1237500,"2012-05-10","JRPT"
580,580,580,580,1237500,"2012-05-11","JRPT"
580,580,580,580,1237500,"2012-05-14","JRPT"
580,580,580,580,1237500,"2012-05-15","JRPT"
580,580,580,580,1237500,"2012-05-16","JRPT"
580,580,580,580,1237500,"2012-05-21","JRPT"
580,580,580,580,1237500,"2012-05-22","JRPT"
580,580,580,580,1237500,"2012-05-23","JRPT"
580,580,580,580,1237500,"2012-05-24","JRPT"
580,580,580,580,1237500,"2012-05-25","JRPT"
580,580,580,580,1237500,"2012-05-28","JRPT"
580,580,580,580,1237500,"2012-05-29","JRPT"
580,580,580,580,1237500,"2012-05-30","JRPT"
580,580,580,580,1237500,"2012-05-31","JRPT"
580,580,580,580,1237500,"2012-06-01","JRPT"
580,580,580,580,1237500,"2012-06-04","JRPT"
580,580,580,580,1237500,"2012-06-05","JRPT"
580,580,580,580,1237500,"2012-06-06","JRPT"
580,580,580,580,1237500,"2012-06-07","JRPT"
580,580,580,580,1237500,"2012-06-08","JRPT"
580,580,580,580,1237500,"2012-06-11","JRPT"
580,580,580,580,1237500,"2012-06-12","JRPT"
580,580,580,580,1237500,"2012-06-13","JRPT"
580,580,580,580,1237500,"2012-06-14","JRPT"
580,580,580,580,1237500,"2012-06-15","JRPT"
580,580,580,580,1237500,"2012-06-18","JRPT"
580,580,580,580,1237500,"2012-06-19","JRPT"
580,580,580,580,1237500,"2012-06-20","JRPT"
580,580,580,580,1237500,"2012-06-21","JRPT"
580,580,570,580,557500,"2012-06-22","JRPT"
580,580,580,580,557500,"2012-06-25","JRPT"
580,580,580,580,557500,"2012-06-26","JRPT"
580,580,580,580,557500,"2012-06-27","JRPT"
580,580,580,580,557500,"2012-06-28","JRPT"
580,580,580,580,557500,"2012-06-29","JRPT"
580,580,580,580,557500,"2012-07-02","JRPT"
580,580,580,580,557500,"2012-07-03","JRPT"
580,580,580,580,557500,"2012-07-04","JRPT"
580,580,580,580,557500,"2012-07-05","JRPT"
580,580,580,580,557500,"2012-07-06","JRPT"
580,580,580,580,557500,"2012-07-09","JRPT"
580,580,580,580,557500,"2012-07-10","JRPT"
580,580,580,580,557500,"2012-07-11","JRPT"
580,580,580,580,557500,"2012-07-12","JRPT"
580,580,580,580,557500,"2012-07-13","JRPT"
580,580,580,580,557500,"2012-07-16","JRPT"
580,580,580,580,557500,"2012-07-17","JRPT"
580,580,580,580,557500,"2012-07-18","JRPT"
580,580,580,580,557500,"2012-07-19","JRPT"
580,580,580,580,557500,"2012-07-20","JRPT"
580,580,580,580,557500,"2012-07-23","JRPT"
580,580,580,580,557500,"2012-07-24","JRPT"
580,580,580,580,557500,"2012-07-25","JRPT"
580,580,580,580,557500,"2012-07-26","JRPT"
580,580,580,580,557500,"2012-07-27","JRPT"
580,580,580,580,557500,"2012-07-30","JRPT"
580,580,580,580,557500,"2012-07-31","JRPT"
580,580,580,580,557500,"2012-08-01","JRPT"
580,580,580,580,557500,"2012-08-02","JRPT"
580,580,580,580,557500,"2012-08-03","JRPT"
580,580,580,580,557500,"2012-08-06","JRPT"
580,580,580,580,557500,"2012-08-07","JRPT"
580,580,580,580,557500,"2012-08-08","JRPT"
580,580,580,580,557500,"2012-08-09","JRPT"
580,580,580,580,557500,"2012-08-10","JRPT"
580,580,580,580,557500,"2012-08-13","JRPT"
580,580,580,580,557500,"2012-08-14","JRPT"
580,580,580,580,557500,"2012-08-15","JRPT"
580,580,580,580,557500,"2012-08-16","JRPT"
580,580,580,580,557500,"2012-08-23","JRPT"
580,580,580,580,557500,"2012-08-24","JRPT"
580,580,580,580,557500,"2012-08-27","JRPT"
580,580,580,580,557500,"2012-08-28","JRPT"
580,580,580,580,557500,"2012-08-29","JRPT"
580,580,580,580,557500,"2012-08-30","JRPT"
620,620,620,620,5000,"2012-08-31","JRPT"
620,620,620,620,5000,"2012-09-03","JRPT"
620,620,620,620,5000,"2012-09-04","JRPT"
620,620,620,620,5000,"2012-09-05","JRPT"
620,620,620,620,5000,"2012-09-06","JRPT"
620,620,620,620,5000,"2012-09-07","JRPT"
620,620,620,620,5000,"2012-09-10","JRPT"
560,580,560,560,437500,"2012-09-11","JRPT"
560,560,560,560,437500,"2012-09-12","JRPT"
560,560,560,560,437500,"2012-09-13","JRPT"
600,600,600,600,12500,"2012-09-14","JRPT"
600,600,600,600,12500,"2012-09-17","JRPT"
600,600,580,600,5002500,"2012-09-18","JRPT"
600,600,600,600,2500,"2012-09-19","JRPT"
600,600,600,600,2500,"2012-09-20","JRPT"
600,600,600,600,2500,"2012-09-21","JRPT"
600,600,600,600,2500,"2012-09-24","JRPT"
600,600,600,600,2500,"2012-09-25","JRPT"
600,600,600,600,2500,"2012-09-26","JRPT"
600,600,600,600,2500,"2012-09-27","JRPT"
600,600,600,600,2500,"2012-09-28","JRPT"
600,600,600,600,2500,"2012-10-01","JRPT"
600,600,600,600,2500,"2012-10-02","JRPT"
600,600,600,600,2500,"2012-10-03","JRPT"
600,600,600,600,2500,"2012-10-04","JRPT"
600,600,600,600,2500,"2012-10-05","JRPT"
600,600,600,600,2500,"2012-10-08","JRPT"
600,600,600,600,2500,"2012-10-09","JRPT"
600,600,600,600,2500,"2012-10-10","JRPT"
600,600,600,600,2500,"2012-10-11","JRPT"
600,600,600,600,2500,"2012-10-12","JRPT"
600,600,600,600,2500,"2012-10-15","JRPT"
600,600,600,600,2500,"2012-10-16","JRPT"
545,545,545,545,2500,"2012-10-17","JRPT"
555,555,550,555,665000,"2012-10-18","JRPT"
555,555,555,555,665000,"2012-10-19","JRPT"
555,555,555,555,665000,"2012-10-22","JRPT"
555,555,555,555,665000,"2012-10-23","JRPT"
555,555,555,555,665000,"2012-10-24","JRPT"
540,540,540,540,5e+05,"2012-10-25","JRPT"
540,540,540,540,5e+05,"2012-10-29","JRPT"
540,540,540,540,5e+05,"2012-10-30","JRPT"
550,550,540,550,625000,"2012-10-31","JRPT"
550,550,550,550,625000,"2012-11-01","JRPT"
550,550,550,550,625000,"2012-11-02","JRPT"
550,550,550,550,625000,"2012-11-05","JRPT"
550,550,550,550,625000,"2012-11-06","JRPT"
550,550,550,550,625000,"2012-11-07","JRPT"
550,550,550,550,625000,"2012-11-08","JRPT"
550,550,550,550,625000,"2012-11-09","JRPT"
550,550,550,550,625000,"2012-11-12","JRPT"
550,550,550,550,625000,"2012-11-13","JRPT"
550,550,550,550,625000,"2012-11-14","JRPT"
550,550,550,550,625000,"2012-11-19","JRPT"
550,550,550,550,625000,"2012-11-20","JRPT"
550,550,550,550,625000,"2012-11-21","JRPT"
550,550,550,550,625000,"2012-11-22","JRPT"
550,550,550,550,625000,"2012-11-23","JRPT"
550,550,550,550,625000,"2012-11-26","JRPT"
550,550,550,550,625000,"2012-11-27","JRPT"
550,550,550,550,625000,"2012-11-28","JRPT"
550,550,550,550,625000,"2012-11-29","JRPT"
550,550,550,550,625000,"2012-11-30","JRPT"
550,550,550,550,625000,"2012-12-03","JRPT"
550,550,550,550,625000,"2012-12-04","JRPT"
550,550,550,550,625000,"2012-12-05","JRPT"
550,550,550,550,625000,"2012-12-06","JRPT"
550,550,550,550,625000,"2012-12-07","JRPT"
550,550,550,550,0,"2012-12-10","JRPT"
550,550,550,550,0,"2012-12-11","JRPT"
550,550,550,550,0,"2012-12-12","JRPT"
550,550,550,550,625000,"2012-12-13","JRPT"
550,550,550,550,0,"2012-12-14","JRPT"
550,550,550,550,625000,"2012-12-17","JRPT"
550,550,550,550,0,"2012-12-18","JRPT"
550,550,550,550,625000,"2012-12-19","JRPT"
550,550,550,550,625000,"2012-12-20","JRPT"
550,550,550,550,625000,"2012-12-21","JRPT"
550,550,550,550,0,"2012-12-26","JRPT"
580,580,580,580,12500,"2012-12-27","JRPT"
620,620,560,620,5,"2012-12-28","JRPT"
620,620,620,620,12500,"2013-01-02","JRPT"
620,620,620,620,12500,"2013-01-03","JRPT"
620,620,620,620,0,"2013-01-04","JRPT"
620,620,620,620,12500,"2013-01-07","JRPT"
620,620,620,620,12500,"2013-01-08","JRPT"
620,620,620,620,12500,"2013-01-09","JRPT"
620,620,620,620,12500,"2013-01-10","JRPT"
620,620,620,620,12500,"2013-01-11","JRPT"
620,620,620,620,12500,"2013-01-14","JRPT"
620,620,620,620,12500,"2013-01-15","JRPT"
620,620,620,620,12500,"2013-01-16","JRPT"
620,620,620,620,12500,"2013-01-17","JRPT"
620,620,620,620,12500,"2013-01-18","JRPT"
620,620,620,620,12500,"2013-01-21","JRPT"
620,620,620,620,0,"2013-01-22","JRPT"
620,620,620,620,12500,"2013-01-23","JRPT"
620,620,620,620,12500,"2013-01-25","JRPT"
620,620,620,620,12500,"2013-01-28","JRPT"
660,660,620,660,205000,"2013-01-29","JRPT"
660,660,660,660,27500,"2013-01-30","JRPT"
680,680,660,680,125000,"2013-01-31","JRPT"
620,680,620,620,2227500,"2013-02-01","JRPT"
620,655,620,620,1002500,"2013-02-04","JRPT"
620,620,620,620,250000,"2013-02-05","JRPT"
610,620,610,610,2250000,"2013-02-06","JRPT"
640,640,620,640,1142500,"2013-02-07","JRPT"
640,640,640,640,1142500,"2013-02-08","JRPT"
640,640,640,640,1142500,"2013-02-11","JRPT"
660,660,640,660,125000,"2013-02-12","JRPT"
690,690,680,690,150000,"2013-02-13","JRPT"
700,700,700,700,50000,"2013-02-14","JRPT"
720,720,710,720,20000,"2013-02-15","JRPT"
720,720,720,720,20000,"2013-02-18","JRPT"
720,720,720,720,20000,"2013-02-19","JRPT"
800,870,750,800,1267500,"2013-02-20","JRPT"
830,930,800,830,1342500,"2013-02-21","JRPT"
820,880,800,820,10,"2013-02-22","JRPT"
790,820,790,790,560000,"2013-02-25","JRPT"
840,840,820,840,680000,"2013-02-26","JRPT"
850,860,840,850,750000,"2013-02-27","JRPT"
920,930,880,920,8062500,"2013-02-28","JRPT"
920,920,840,920,452500,"2013-03-01","JRPT"
945,950,880,945,545000,"2013-03-04","JRPT"
945,950,940,945,720000,"2013-03-05","JRPT"
950,950,945,950,2187500,"2013-03-06","JRPT"
940,945,940,940,625000,"2013-03-07","JRPT"
945,945,940,945,1952500,"2013-03-08","JRPT"
945,945,940,945,742500,"2013-03-11","JRPT"
935,940,935,935,760000,"2013-03-13","JRPT"
940,940,920,940,722500,"2013-03-14","JRPT"
940,940,940,940,662500,"2013-03-15","JRPT"
940,940,930,940,635000,"2013-03-18","JRPT"
920,935,900,920,475000,"2013-03-19","JRPT"
925,940,925,925,332500,"2013-03-20","JRPT"
950,950,930,950,710000,"2013-03-21","JRPT"
940,945,940,940,250000,"2013-03-22","JRPT"
940,940,940,940,36160000,"2013-03-25","JRPT"
950,960,950,950,680000,"2013-03-26","JRPT"
960,960,945,960,755000,"2013-03-27","JRPT"
965,965,960,965,232500,"2013-03-28","JRPT"
965,965,960,965,322500,"2013-04-01","JRPT"
975,975,970,975,1e+06,"2013-04-02","JRPT"
975,975,975,975,20,"2013-04-03","JRPT"
975,975,975,975,1390000,"2013-04-04","JRPT"
1020,1020,975,1020,2302500,"2013-04-05","JRPT"
990,1020,990,990,685000,"2013-04-08","JRPT"
1000,1020,1000,1000,97500,"2013-04-09","JRPT"
985,990,970,985,737500,"2013-04-10","JRPT"
990,990,985,990,552500,"2013-04-11","JRPT"
990,990,990,990,127500,"2013-04-12","JRPT"
990,990,990,990,195000,"2013-04-15","JRPT"
930,985,930,930,17500,"2013-04-16","JRPT"
970,975,970,970,150000,"2013-04-17","JRPT"
960,975,960,960,215000,"2013-04-18","JRPT"
950,960,950,950,112500,"2013-04-19","JRPT"
950,950,940,940,20,"2013-04-22","JRPT"
940,940,940,940,0,"2013-04-23","JRPT"
935,935,930,930,20,"2013-04-24","JRPT"
930,930,910,910,20,"2013-04-25","JRPT"
910,930,910,930,20,"2013-04-26","JRPT"
930,930,930,930,125000,"2013-04-29","JRPT"
940,960,930,960,20,"2013-04-30","JRPT"
960,970,960,970,20,"2013-05-01","JRPT"
970,970,960,960,20,"2013-05-02","JRPT"
960,960,950,950,20,"2013-05-03","JRPT"
950,1000,920,1000,20,"2013-05-06","JRPT"
1000,1000,980,985,20,"2013-05-07","JRPT"
980,980,970,980,102500,"2013-05-08","JRPT"
980,1020,970,1000,20,"2013-05-10","JRPT"
990,1020,990,1000,20,"2013-05-13","JRPT"
1000,1020,1000,1020,20,"2013-05-14","JRPT"
1000,1030,1000,1030,20,"2013-05-15","JRPT"
1010,1010,1010,1010,27500,"2013-05-16","JRPT"
1010,1020,1010,1020,20,"2013-05-17","JRPT"
1020,1040,1020,1040,20,"2013-05-20","JRPT"
1020,1030,1020,1030,20,"2013-05-21","JRPT"
1030,1040,1030,1040,20,"2013-05-22","JRPT"
1030,1030,1020,1020,20,"2013-05-23","JRPT"
1030,1040,1030,1040,20,"2013-05-24","JRPT"
1030,1040,1030,1040,20,"2013-05-27","JRPT"
1040,1040,1040,1040,37500,"2013-05-28","JRPT"
1040,1040,1040,1040,55000,"2013-05-29","JRPT"
960,1000,960,990,20,"2013-05-30","JRPT"
1000,1010,990,1010,20,"2013-05-31","JRPT"
1010,1010,1000,1000,20,"2013-06-03","JRPT"
1010,1020,1000,1020,20,"2013-06-04","JRPT"
1020,1020,1010,1020,75000,"2013-06-05","JRPT"
1020,1020,1020,1020,75000,"2013-06-07","JRPT"
1010,1020,1010,1020,20,"2013-06-10","JRPT"
1030,1030,1000,1000,20,"2013-06-11","JRPT"
1000,1000,1000,1000,252500,"2013-06-12","JRPT"
1000,1000,1000,1000,252500,"2013-06-13","JRPT"
1000,1000,1000,1000,252500,"2013-06-14","JRPT"
1000,1000,1000,1000,252500,"2013-06-17","JRPT"
1030,1040,1030,1040,20,"2013-06-18","JRPT"
1040,1060,1040,1060,20,"2013-06-19","JRPT"
980,990,980,990,20,"2013-06-20","JRPT"
1050,1050,1050,1050,210000,"2013-06-21","JRPT"
1050,1050,1050,1050,210000,"2013-06-24","JRPT"
1050,1050,1050,1050,210000,"2013-06-25","JRPT"
1040,1070,1040,1070,20,"2013-06-26","JRPT"
1070,1070,1070,1070,3e+05,"2013-06-27","JRPT"
1050,1070,1050,1070,20,"2013-06-28","JRPT"
1070,1070,1070,1070,1115000,"2013-07-01","JRPT"
1060,1060,1060,1060,202500,"2013-07-02","JRPT"
1060,1060,1060,1060,15000,"2013-07-03","JRPT"
1040,1040,1040,1040,37500,"2013-07-04","JRPT"
970,1040,970,1040,325000,"2013-07-05","JRPT"
1020,1020,1000,1020,122500,"2013-07-08","JRPT"
1020,1020,1020,1020,122500,"2013-07-09","JRPT"
1020,1020,1020,1020,12500,"2013-07-10","JRPT"
1020,1020,1020,1020,12500,"2013-07-11","JRPT"
1010,1010,970,1010,255000,"2013-07-12","JRPT"
1010,1020,1010,1020,35000,"2013-07-15","JRPT"
1000,1000,1000,1000,1137500,"2013-07-16","JRPT"
970,970,950,950,72500,"2013-07-17","JRPT"
980,1010,980,1000,185000,"2013-07-18","JRPT"
1000,1000,1000,1000,80000,"2013-07-19","JRPT"
1000,1000,1000,1000,80000,"2013-07-22","JRPT"
1000,1000,1000,1000,80000,"2013-07-23","JRPT"
1000,1000,1000,1000,132500,"2013-07-24","JRPT"
1000,1000,1000,1000,132500,"2013-07-25","JRPT"
1000,1000,1000,1000,30000,"2013-07-26","JRPT"
1000,1000,1000,1000,2500,"2013-07-29","JRPT"
990,990,990,990,35000,"2013-07-30","JRPT"
940,990,940,990,860000,"2013-07-31","JRPT"
1010,1010,990,990,2000,"2013-08-01","JRPT"
980,980,980,980,500,"2013-08-02","JRPT"
900,980,900,980,564500,"2013-08-12","JRPT"
980,1000,980,1000,134500,"2013-08-13","JRPT"
990,1000,990,1000,24500,"2013-08-14","JRPT"
990,990,950,950,3500,"2013-08-15","JRPT"
940,940,940,940,500,"2013-08-16","JRPT"
900,940,900,940,216500,"2013-08-19","JRPT"
880,880,880,880,2500,"2013-08-20","JRPT"
880,880,880,880,55000,"2013-08-21","JRPT"
850,850,830,830,74500,"2013-08-22","JRPT"
850,850,850,850,1325000,"2013-08-23","JRPT"
800,800,800,800,550000,"2013-08-26","JRPT"
800,800,770,780,1127500,"2013-08-27","JRPT"
780,780,750,780,1069000,"2013-08-28","JRPT"
760,780,750,780,350500,"2013-08-29","JRPT"
780,800,780,780,1055000,"2013-08-30","JRPT"
780,780,760,760,8500,"2013-09-02","JRPT"
760,780,760,780,247000,"2013-09-03","JRPT"
780,780,750,780,350000,"2013-09-04","JRPT"
770,780,770,780,165000,"2013-09-05","JRPT"
780,790,780,790,6e+05,"2013-09-06","JRPT"
790,790,790,790,6e+05,"2013-09-09","JRPT"
750,750,750,750,10000,"2013-09-10","JRPT"
750,790,750,790,1864000,"2013-09-11","JRPT"
780,790,780,780,2776500,"2013-09-12","JRPT"
780,800,780,800,1950000,"2013-09-13","JRPT"
780,800,780,800,252500,"2013-09-16","JRPT"
800,800,800,800,2522000,"2013-09-17","JRPT"
800,800,800,800,2522000,"2013-09-18","JRPT"
800,850,800,850,1750500,"2013-09-19","JRPT"
830,830,830,830,253000,"2013-09-20","JRPT"
810,820,810,820,250000,"2013-09-23","JRPT"
810,810,810,810,250000,"2013-09-24","JRPT"
810,810,810,810,250000,"2013-09-25","JRPT"
810,810,810,810,250000,"2013-09-26","JRPT"
810,810,810,810,1000,"2013-09-27","JRPT"
810,810,810,810,103500,"2013-09-30","JRPT"
810,810,790,790,700500,"2013-10-01","JRPT"
790,810,790,810,1038000,"2013-10-02","JRPT"
810,810,810,810,420000,"2013-10-03","JRPT"
800,800,800,800,500,"2013-10-04","JRPT"
800,800,800,800,500,"2013-10-07","JRPT"
800,800,800,800,6e+05,"2013-10-08","JRPT"
800,800,800,800,544500,"2013-10-09","JRPT"
800,800,800,800,544500,"2013-10-10","JRPT"
800,800,800,800,544500,"2013-10-11","JRPT"
800,800,800,800,544500,"2013-10-16","JRPT"
800,820,800,820,275000,"2013-10-17","JRPT"
820,830,820,830,3e+05,"2013-10-18","JRPT"
850,850,850,850,1e+06,"2013-10-21","JRPT"
860,860,850,860,1682500,"2013-10-22","JRPT"
860,870,860,870,1143500,"2013-10-23","JRPT"
880,880,880,880,2250000,"2013-10-24","JRPT"
880,880,880,880,3500,"2013-10-25","JRPT"
880,880,880,880,1e+05,"2013-10-28","JRPT"
880,880,880,880,1e+05,"2013-10-29","JRPT"
880,880,880,880,500,"2013-10-30","JRPT"
880,880,880,880,2187500,"2013-10-31","JRPT"
880,880,880,880,2187500,"2013-11-01","JRPT"
870,870,870,870,10000,"2013-11-04","JRPT"
870,870,850,850,436000,"2013-11-06","JRPT"
850,850,820,820,74000,"2013-11-07","JRPT"
820,820,820,820,1500,"2013-11-08","JRPT"
820,820,820,820,1500,"2013-11-11","JRPT"
800,800,750,800,705000,"2013-11-12","JRPT"
800,800,800,800,705000,"2013-11-13","JRPT"
800,820,790,820,134500,"2013-11-14","JRPT"
820,820,820,820,1005000,"2013-11-15","JRPT"
820,820,820,820,1e+05,"2013-11-18","JRPT"
750,750,750,750,1e+06,"2013-11-19","JRPT"
800,820,790,810,258000,"2013-11-20","JRPT"
800,820,800,820,375000,"2013-11-21","JRPT"
810,810,770,770,9e+05,"2013-11-22","JRPT"
780,780,780,780,52500,"2013-11-25","JRPT"
820,820,820,820,2500,"2013-11-26","JRPT"
790,790,790,790,250000,"2013-11-27","JRPT"
770,790,770,790,1696000,"2013-11-28","JRPT"
770,790,760,790,3480000,"2013-11-29","JRPT"
820,820,800,820,2e+06,"2013-12-02","JRPT"
820,820,820,820,2e+06,"2013-12-03","JRPT"
820,820,820,820,2e+06,"2013-12-04","JRPT"
800,800,800,800,4e+05,"2013-12-05","JRPT"
800,800,800,800,4e+05,"2013-12-06","JRPT"
800,800,800,800,2500,"2013-12-09","JRPT"
800,800,800,800,2500,"2013-12-10","JRPT"
760,760,760,760,347500,"2013-12-11","JRPT"
780,780,780,780,50000,"2013-12-12","JRPT"
780,780,780,780,225000,"2013-12-13","JRPT"
780,780,780,780,225000,"2013-12-16","JRPT"
780,800,780,800,100500,"2013-12-17","JRPT"
800,800,800,800,100500,"2013-12-18","JRPT"
800,800,760,800,1158000,"2013-12-19","JRPT"
800,800,800,800,1158000,"2013-12-20","JRPT"
800,800,800,800,141000,"2013-12-23","JRPT"
780,800,780,800,328500,"2013-12-24","JRPT"
800,800,800,800,328500,"2013-12-27","JRPT"
760,800,760,800,489000,"2013-12-30","JRPT"
810,810,810,810,1250000,"2014-01-02","JRPT"
760,760,760,760,5e+05,"2014-01-03","JRPT"
760,760,760,760,5e+05,"2014-01-06","JRPT"
760,760,760,760,580000,"2014-01-07","JRPT"
760,760,750,760,1382800,"2014-01-08","JRPT"
760,760,750,760,1512800,"2014-01-09","JRPT"
750,760,750,760,1439300,"2014-01-10","JRPT"
755,780,755,780,1829400,"2014-01-13","JRPT"
750,780,735,780,14130200,"2014-01-15","JRPT"
780,780,760,780,600300,"2014-01-16","JRPT"
780,780,780,780,600300,"2014-01-17","JRPT"
780,780,780,780,0,"2014-01-20","JRPT"
780,800,780,800,858500,"2014-01-21","JRPT"
780,800,780,800,5e+05,"2014-01-22","JRPT"
800,800,800,800,0,"2014-01-23","JRPT"
800,800,800,800,0,"2014-01-24","JRPT"
780,780,780,780,178300,"2014-01-27","JRPT"
780,780,780,780,0,"2014-01-28","JRPT"
780,780,780,780,200,"2014-01-29","JRPT"
780,780,780,780,0,"2014-01-30","JRPT"
750,800,750,800,135700,"2014-02-03","JRPT"
800,800,800,800,0,"2014-02-04","JRPT"
800,800,800,800,0,"2014-02-05","JRPT"
800,800,800,800,0,"2014-02-06","JRPT"
800,800,800,800,0,"2014-02-07","JRPT"
800,800,800,800,0,"2014-02-10","JRPT"
800,810,800,810,5e+05,"2014-02-11","JRPT"
810,810,810,810,0,"2014-02-12","JRPT"
810,810,810,810,0,"2014-02-13","JRPT"
810,810,810,810,0,"2014-02-14","JRPT"
810,810,810,810,0,"2014-02-17","JRPT"
810,810,810,810,150000,"2014-02-18","JRPT"
810,810,810,810,0,"2014-02-19","JRPT"
785,820,785,820,2066700,"2014-02-20","JRPT"
810,810,810,810,100,"2014-02-21","JRPT"
810,810,810,810,0,"2014-02-24","JRPT"
810,810,810,810,0,"2014-02-25","JRPT"
810,810,810,810,0,"2014-02-26","JRPT"
810,810,810,810,250000,"2014-02-27","JRPT"
780,800,780,800,157200,"2014-02-28","JRPT"
760,790,760,780,810100,"2014-03-03","JRPT"
750,790,750,780,303200,"2014-03-04","JRPT"
790,790,790,790,40000,"2014-03-05","JRPT"
790,790,790,790,2300,"2014-03-06","JRPT"
780,790,750,790,1375500,"2014-03-07","JRPT"
780,780,750,775,319800,"2014-03-10","JRPT"
770,780,770,780,44800,"2014-03-11","JRPT"
775,780,775,780,161000,"2014-03-12","JRPT"
750,800,750,800,1363700,"2014-03-13","JRPT"
790,790,750,765,1304300,"2014-03-14","JRPT"
765,790,765,790,3462700,"2014-03-17","JRPT"
760,795,750,795,6349400,"2014-03-18","JRPT"
770,800,750,800,2275200,"2014-03-19","JRPT"
785,800,785,800,677500,"2014-03-20","JRPT"
790,800,790,800,650400,"2014-03-21","JRPT"
765,800,765,800,671000,"2014-03-24","JRPT"
795,800,795,800,250000,"2014-03-25","JRPT"
800,810,800,810,630300,"2014-03-26","JRPT"
800,820,800,820,715000,"2014-03-27","JRPT"
820,830,820,830,2818700,"2014-03-28","JRPT"
830,840,830,840,202400,"2014-04-01","JRPT"
800,830,800,830,130900,"2014-04-02","JRPT"
830,830,830,830,100,"2014-04-03","JRPT"
830,830,830,830,40100,"2014-04-04","JRPT"
830,830,830,830,0,"2014-04-07","JRPT"
830,830,830,830,0,"2014-04-08","JRPT"
830,830,830,830,0,"2014-04-09","JRPT"
830,840,830,830,673100,"2014-04-10","JRPT"
830,830,830,830,83800,"2014-04-11","JRPT"
830,850,830,850,1559800,"2014-04-14","JRPT"
840,840,830,840,1105000,"2014-04-15","JRPT"
840,850,840,850,1400000,"2014-04-16","JRPT"
850,870,850,870,835000,"2014-04-17","JRPT"
860,870,860,870,6e+05,"2014-04-21","JRPT"
860,880,860,880,1230800,"2014-04-22","JRPT"
870,885,870,885,1274200,"2014-04-23","JRPT"
900,900,875,890,371100,"2014-04-24","JRPT"
890,895,890,895,4e+05,"2014-04-25","JRPT"
855,895,850,895,676800,"2014-04-28","JRPT"
900,900,900,900,5e+05,"2014-04-29","JRPT"
900,920,900,920,4099900,"2014-04-30","JRPT"
920,930,920,930,416200,"2014-05-02","JRPT"
930,930,850,930,338000,"2014-05-05","JRPT"
930,930,930,930,301100,"2014-05-06","JRPT"
935,940,935,935,215500,"2014-05-07","JRPT"
920,935,920,935,360400,"2014-05-08","JRPT"
935,940,920,940,557500,"2014-05-09","JRPT"
940,940,940,940,0,"2014-05-12","JRPT"
940,940,940,940,287500,"2014-05-13","JRPT"
935,950,935,950,360500,"2014-05-14","JRPT"
950,950,950,950,150000,"2014-05-16","JRPT"
925,940,925,925,262000,"2014-05-19","JRPT"
930,940,930,930,2400,"2014-05-20","JRPT"
930,930,930,930,250000,"2014-05-21","JRPT"
930,930,930,930,3e+05,"2014-05-22","JRPT"
930,930,920,930,50000,"2014-05-23","JRPT"
930,930,925,930,124900,"2014-05-26","JRPT"
950,950,925,950,476100,"2014-05-28","JRPT"
960,960,940,960,2243700,"2014-05-30","JRPT"
960,960,955,960,160200,"2014-06-02","JRPT"
960,960,960,960,0,"2014-06-03","JRPT"
950,960,950,950,252200,"2014-06-04","JRPT"
950,950,950,950,50000,"2014-06-05","JRPT"
950,950,850,950,527100,"2014-06-06","JRPT"
940,940,940,940,1e+05,"2014-06-09","JRPT"
940,940,940,940,110000,"2014-06-10","JRPT"
940,940,940,940,1e+05,"2014-06-11","JRPT"
940,940,940,940,1e+05,"2014-06-12","JRPT"
940,940,940,940,1e+05,"2014-06-13","JRPT"
940,940,940,940,0,"2014-06-16","JRPT"
940,940,940,940,0,"2014-06-17","JRPT"
940,940,940,940,500,"2014-06-18","JRPT"
940,940,940,940,0,"2014-06-19","JRPT"
940,940,940,940,1e+05,"2014-06-20","JRPT"
930,930,930,930,50000,"2014-06-23","JRPT"
940,940,935,940,50000,"2014-06-24","JRPT"
940,940,940,940,0,"2014-06-25","JRPT"
920,920,900,920,379200,"2014-06-26","JRPT"
920,930,900,920,311600,"2014-06-27","JRPT"
940,940,940,940,280000,"2014-06-30","JRPT"
930,930,900,930,1126000,"2014-07-01","JRPT"
910,930,910,910,586200,"2014-07-02","JRPT"
940,940,930,940,68300,"2014-07-03","JRPT"
950,950,940,950,68300,"2014-07-04","JRPT"
950,960,950,950,737800,"2014-07-07","JRPT"
950,950,915,950,218300,"2014-07-08","JRPT"
950,950,950,950,0,"2014-07-09","JRPT"
960,960,910,960,1057400,"2014-07-10","JRPT"
960,960,960,960,0,"2014-07-11","JRPT"
920,950,915,920,333800,"2014-07-14","JRPT"
945,950,945,945,1e+05,"2014-07-15","JRPT"
950,950,945,950,130700,"2014-07-16","JRPT"
945,945,940,945,108000,"2014-07-17","JRPT"
930,940,770,930,518100,"2014-07-18","JRPT"
940,940,930,940,320100,"2014-07-21","JRPT"
940,940,900,940,1187400,"2014-07-22","JRPT"
950,950,940,950,230400,"2014-07-23","JRPT"
930,930,920,930,260000,"2014-07-24","JRPT"
920,920,900,920,1073700,"2014-07-25","JRPT"
920,920,920,920,0,"2014-08-04","JRPT"
920,920,900,920,483400,"2014-08-05","JRPT"
920,920,910,920,264600,"2014-08-06","JRPT"
920,920,900,920,420200,"2014-08-07","JRPT"
950,950,935,950,897600,"2014-08-08","JRPT"
950,950,910,950,150100,"2014-08-11","JRPT"
950,950,950,950,0,"2014-08-12","JRPT"
950,950,950,950,0,"2014-08-13","JRPT"
950,950,950,950,0,"2014-08-14","JRPT"
950,950,910,950,190000,"2014-08-15","JRPT"
960,960,950,960,10000,"2014-08-18","JRPT"
930,940,930,930,115000,"2014-08-19","JRPT"
930,950,900,930,2541400,"2014-08-20","JRPT"
930,940,910,930,337900,"2014-08-21","JRPT"
950,950,950,950,110100,"2014-08-22","JRPT"
940,950,920,940,1127600,"2014-08-25","JRPT"
950,950,945,950,855000,"2014-08-26","JRPT"
950,960,945,950,5875900,"2014-08-27","JRPT"
955,960,950,955,4411100,"2014-08-28","JRPT"
990,995,960,990,820000,"2014-08-29","JRPT"
990,990,970,990,1100,"2014-09-01","JRPT"
1000,1000,990,1000,303000,"2014-09-02","JRPT"
1000,1000,990,1000,315600,"2014-09-03","JRPT"
1010,1010,995,1010,704300,"2014-09-04","JRPT"
1010,1015,1000,1010,2265000,"2014-09-05","JRPT"
1010,1015,1010,1010,1925900,"2014-09-08","JRPT"
1000,1000,1000,1000,1500,"2014-09-09","JRPT"
1010,1010,1010,1010,0,"2014-09-10","JRPT"
1000,1000,990,1000,110100,"2014-09-11","JRPT"
1000,1000,1000,1000,0,"2014-09-12","JRPT"
1000,1010,990,1000,56200,"2014-09-15","JRPT"
1000,1000,1000,1000,0,"2014-09-16","JRPT"
1005,1005,1000,1005,3e+05,"2014-09-17","JRPT"
1000,1000,960,1000,300200,"2014-09-18","JRPT"
1000,1000,1000,1000,0,"2014-09-19","JRPT"
990,990,990,990,150000,"2014-09-22","JRPT"
1010,1010,990,1010,4012300,"2014-09-23","JRPT"
1010,1015,1010,1010,250200,"2014-09-24","JRPT"
1010,1010,1005,1010,1514300,"2014-09-25","JRPT"
1010,1010,1010,1010,0,"2014-09-26","JRPT"
1000,1000,1000,1000,10000,"2014-09-29","JRPT"
1000,1000,1000,1000,2e+05,"2014-09-30","JRPT"
1000,1000,1000,1000,0,"2014-10-01","JRPT"
990,990,980,990,275500,"2014-10-02","JRPT"
1000,1000,960,1000,179500,"2014-10-03","JRPT"
1000,1000,1000,1000,0,"2014-10-06","JRPT"
1020,1020,1010,1020,88000,"2014-10-07","JRPT"
980,1000,980,980,64500,"2014-10-08","JRPT"
1000,1000,1000,1000,7e+05,"2014-10-09","JRPT"
1000,1000,1000,1000,0,"2014-10-10","JRPT"
990,1000,990,990,52000,"2014-10-13","JRPT"
1000,1000,960,1000,644400,"2014-10-14","JRPT"
1000,1000,1000,1000,3862400,"2014-10-15","JRPT"
1000,1000,980,1000,2329800,"2014-10-16","JRPT"
1000,1000,980,1000,2030000,"2014-10-17","JRPT"
1010,1010,1000,1010,556000,"2014-10-20","JRPT"
1000,1000,1000,1000,1100000,"2014-10-21","JRPT"
1000,1000,1000,1000,1500000,"2014-10-22","JRPT"
1000,1000,1000,1000,2089200,"2014-10-23","JRPT"
1000,1000,1000,1000,25000,"2014-10-24","JRPT"
1000,1000,1000,1000,50300,"2014-10-27","JRPT"
1000,1000,1000,1000,0,"2014-10-28","JRPT"
1005,1005,1000,1005,4e+05,"2014-10-29","JRPT"
1000,1000,1000,1000,1e+05,"2014-10-30","JRPT"
1000,1005,1000,1000,91000,"2014-10-31","JRPT"
1000,1000,1000,1000,0,"2014-11-03","JRPT"
1025,1025,1000,1025,135000,"2014-11-04","JRPT"
1020,1020,1020,1020,71300,"2014-11-05","JRPT"
1030,1030,1030,1030,100,"2014-11-06","JRPT"
1025,1025,1025,1025,280600,"2014-11-07","JRPT"
1020,1020,1020,1020,20000,"2014-11-10","JRPT"
1020,1020,1020,1020,63000,"2014-11-11","JRPT"
1020,1020,1010,1020,60000,"2014-11-12","JRPT"
1020,1020,1015,1020,50100,"2014-11-13","JRPT"
1010,1015,1010,1010,188300,"2014-11-14","JRPT"
1010,1015,1015,1015,50000,"2014-11-17","JRPT"
1020,1020,1015,1020,125000,"2014-11-18","JRPT"
1020,1020,1015,1020,160000,"2014-11-19","JRPT"
1025,1025,1025,1025,3400,"2014-11-20","JRPT"
1025,1025,1020,1025,70000,"2014-11-21","JRPT"
1030,1030,1025,1030,204900,"2014-11-24","JRPT"
1025,1025,1025,1025,25100,"2014-11-25","JRPT"
1025,1025,1025,1025,1e+05,"2014-11-26","JRPT"
1025,1025,1025,1025,0,"2014-11-27","JRPT"
1030,1030,1000,1030,1270800,"2014-11-28","JRPT"
1035,1035,1035,1035,1500,"2014-12-01","JRPT"
1035,1035,1035,1035,0,"2014-12-02","JRPT"
1035,1035,1035,1035,27000,"2014-12-03","JRPT"
1025,1035,1025,1035,25100,"2014-12-04","JRPT"
1030,1040,1030,1035,86500,"2014-12-05","JRPT"
1035,1035,1035,1035,0,"2014-12-08","JRPT"
1035,1035,1025,1035,30200,"2014-12-09","JRPT"
1030,1035,1030,1035,6600,"2014-12-10","JRPT"
1035,1035,1030,1030,1031900,"2014-12-11","JRPT"
1030,1030,1030,1030,0,"2014-12-12","JRPT"
1030,1030,1030,1030,0,"2014-12-15","JRPT"
1025,1030,1025,1030,61000,"2014-12-16","JRPT"
1025,1025,1025,1025,15000,"2014-12-17","JRPT"
1025,1025,1025,1025,0,"2014-12-18","JRPT"
1030,1035,1030,1035,73400,"2014-12-19","JRPT"
1035,1035,1035,1035,0,"2014-12-22","JRPT"
1050,1050,1050,1050,719100,"2014-12-23","JRPT"
1050,1050,1050,1050,200,"2014-12-24","JRPT"
1050,1050,1040,1040,1e+05,"2014-12-29","JRPT"
1030,1040,1030,1040,14300,"2014-12-30","JRPT"
1040,1040,1040,1040,0,"2015-01-02","JRPT"
1025,1050,1025,1050,355700,"2015-01-05","JRPT"
1050,1050,1020,1020,141200,"2015-01-06","JRPT"
1010,1010,1010,1010,33900,"2015-01-07","JRPT"
1020,1100,1015,1055,117881100,"2015-01-08","JRPT"
1100,1175,1085,1085,4575700,"2015-01-09","JRPT"
1240,1240,1090,1095,1373200,"2015-01-12","JRPT"
1100,1100,1080,1090,782400,"2015-01-13","JRPT"
1150,1150,1055,1085,663200,"2015-01-14","JRPT"
1085,1100,1080,1085,927800,"2015-01-15","JRPT"
1080,1090,1050,1090,1354400,"2015-01-16","JRPT"
1100,1150,1085,1100,1965500,"2015-01-19","JRPT"
1100,1100,1085,1090,2292800,"2015-01-20","JRPT"
1090,1090,1085,1090,3424500,"2015-01-21","JRPT"
1100,1100,1100,1100,82500,"2015-01-22","JRPT"
1195,1195,1125,1140,997700,"2015-01-23","JRPT"
1080,1140,1080,1140,867200,"2015-01-26","JRPT"
1150,1150,1140,1140,300,"2015-01-27","JRPT"
1140,1145,1140,1145,568100,"2015-01-28","JRPT"
1145,1145,1130,1145,53700,"2015-01-29","JRPT"
1210,1210,1200,1200,58100,"2015-01-30","JRPT"
1200,1200,1140,1200,915000,"2015-02-02","JRPT"
1200,1200,1200,1200,647400,"2015-02-03","JRPT"
1200,1250,1200,1200,226000,"2015-02-04","JRPT"
1180,1200,1180,1200,341200,"2015-02-05","JRPT"
1200,1250,1190,1250,447000,"2015-02-06","JRPT"
1195,1240,1195,1200,1495200,"2015-02-09","JRPT"
1200,1200,1200,1200,1630100,"2015-02-10","JRPT"
1200,1250,1200,1250,5587300,"2015-02-11","JRPT"
1200,1200,1190,1190,1543700,"2015-02-12","JRPT"
1190,1190,1180,1185,284100,"2015-02-13","JRPT"
1200,1200,1190,1190,830400,"2015-02-16","JRPT"
1190,1205,1190,1205,411100,"2015-02-17","JRPT"
1215,1250,1200,1200,461700,"2015-02-18","JRPT"
1200,1215,1190,1215,1976400,"2015-02-20","JRPT"
1190,1200,1180,1180,222300,"2015-02-23","JRPT"
1180,1200,1180,1200,263300,"2015-02-24","JRPT"
1200,1200,1200,1200,0,"2015-02-25","JRPT"
1200,1200,1190,1200,297700,"2015-02-26","JRPT"
1200,1200,1200,1200,0,"2015-02-27","JRPT"
1120,1195,1120,1195,2880300,"2015-03-02","JRPT"
1195,1195,1140,1195,871600,"2015-03-03","JRPT"
1160,1190,1160,1190,223200,"2015-03-04","JRPT"
1190,1190,1190,1190,0,"2015-03-05","JRPT"
1185,1185,1185,1185,76500,"2015-03-06","JRPT"
1125,1185,1125,1185,18100,"2015-03-09","JRPT"
1180,1185,1180,1185,997000,"2015-03-10","JRPT"
1175,1175,1175,1175,1e+05,"2015-03-11","JRPT"
1175,1175,1145,1145,2127000,"2015-03-12","JRPT"
1120,1145,1120,1145,2171900,"2015-03-13","JRPT"
1110,1120,1100,1120,1630000,"2015-03-16","JRPT"
1105,1105,1100,1100,2028500,"2015-03-17","JRPT"
1095,1100,1095,1100,648500,"2015-03-18","JRPT"
1100,1125,1100,1100,253800,"2015-03-19","JRPT"
1100,1110,1100,1110,464900,"2015-03-20","JRPT"
1100,1110,1100,1100,2056800,"2015-03-23","JRPT"
1100,1100,1100,1100,0,"2015-03-24","JRPT"
1100,1100,1000,1075,1448000,"2015-03-25","JRPT"
1005,1075,1000,1075,2126400,"2015-03-26","JRPT"
1015,1075,1010,1075,130900,"2015-03-27","JRPT"
1075,1090,1050,1090,629000,"2015-03-30","JRPT"
1100,1100,1095,1100,876900,"2015-03-31","JRPT"
1100,1150,1070,1150,3500,"2015-04-01","JRPT"
1120,1125,1100,1100,332000,"2015-04-02","JRPT"
1100,1125,1090,1090,451800,"2015-04-06","JRPT"
1200,1200,1200,1200,136900,"2015-04-07","JRPT"
1100,1105,1090,1100,2538400,"2015-04-08","JRPT"
1095,1095,1095,1095,150100,"2015-04-09","JRPT"
1095,1095,1095,1095,1000,"2015-04-10","JRPT"
1095,1095,1095,1095,205100,"2015-04-13","JRPT"
1095,1125,1090,1095,533300,"2015-04-14","JRPT"
1050,1095,1050,1095,141500,"2015-04-15","JRPT"
1100,1125,1090,1100,16435300,"2015-04-16","JRPT"
1070,1100,1070,1100,10500,"2015-04-17","JRPT"
1015,1095,1015,1095,70100,"2015-04-20","JRPT"
1040,1085,1040,1085,71200,"2015-04-21","JRPT"
1010,1080,1010,1065,65300,"2015-04-22","JRPT"
1020,1100,1020,1100,102900,"2015-04-23","JRPT"
1100,1100,1100,1100,0,"2015-04-24","JRPT"
1070,1090,1070,1070,49800,"2015-04-27","JRPT"
1080,1080,1080,1080,1000,"2015-04-28","JRPT"
1095,1095,1095,1095,1000,"2015-04-29","JRPT"
1100,1100,1100,1100,25000,"2015-04-30","JRPT"
1065,1085,1050,1070,298700,"2015-05-04","JRPT"
1030,1060,1030,1060,1100,"2015-05-05","JRPT"
1060,1060,1060,1060,0,"2015-05-06","JRPT"
1015,1015,1015,1015,400,"2015-05-07","JRPT"
1060,1090,1015,1090,10700,"2015-05-08","JRPT"
1010,1010,990,1010,1771900,"2015-05-11","JRPT"
990,1000,960,990,1380900,"2015-05-12","JRPT"
970,980,960,980,295000,"2015-05-13","JRPT"
960,960,950,950,1536200,"2015-05-15","JRPT"
975,980,935,975,1436100,"2015-05-18","JRPT"
975,1000,975,1000,8100,"2015-05-19","JRPT"
1015,1015,990,1000,42700,"2015-05-20","JRPT"
990,990,980,980,295900,"2015-05-21","JRPT"
980,990,925,990,177900,"2015-05-22","JRPT"
955,980,950,980,822100,"2015-05-25","JRPT"
975,980,975,980,15000,"2015-05-26","JRPT"
980,980,980,980,0,"2015-05-27","JRPT"
980,980,980,980,0,"2015-05-28","JRPT"
950,980,940,980,250100,"2015-05-29","JRPT"
985,985,980,980,170000,"2015-06-01","JRPT"
980,980,955,955,7426600,"2015-06-03","JRPT"
945,965,945,965,41100,"2015-06-04","JRPT"
965,965,945,960,32500,"2015-06-05","JRPT"
940,960,940,960,6600,"2015-06-08","JRPT"
950,950,950,950,25100,"2015-06-09","JRPT"
925,950,925,950,700,"2015-06-10","JRPT"
950,950,950,950,200,"2015-06-11","JRPT"
900,975,900,975,600,"2015-06-12","JRPT"
975,975,975,975,0,"2015-06-15","JRPT"
975,975,975,975,0,"2015-06-16","JRPT"
925,980,925,980,134200,"2015-06-17","JRPT"
980,980,980,980,0,"2015-06-18","JRPT"
980,980,980,980,20000,"2015-06-19","JRPT"
950,960,940,960,90500,"2015-06-22","JRPT"
955,955,955,955,10000,"2015-06-23","JRPT"
955,955,955,955,100,"2015-06-24","JRPT"
955,955,955,955,500,"2015-06-25","JRPT"
955,955,955,955,100,"2015-06-26","JRPT"
955,955,950,955,12400,"2015-06-29","JRPT"
950,955,950,955,643700,"2015-06-30","JRPT"
950,950,950,950,25100,"2015-07-01","JRPT"
950,950,950,950,25000,"2015-07-02","JRPT"
960,960,960,960,40000,"2015-07-03","JRPT"
960,960,960,960,0,"2015-07-06","JRPT"
960,960,960,960,0,"2015-07-07","JRPT"
1000,1000,1000,1000,700,"2015-07-08","JRPT"
1000,1000,1000,1000,0,"2015-07-09","JRPT"
1000,1000,1000,1000,0,"2015-07-10","JRPT"
1000,1000,1000,1000,0,"2015-07-13","JRPT"
1000,1000,1000,1000,0,"2015-07-14","JRPT"
905,1000,905,1000,148500,"2015-07-15","JRPT"
1000,1000,1000,1000,0,"2015-07-22","JRPT"
1000,1000,1000,1000,0,"2015-07-23","JRPT"
905,950,905,950,230000,"2015-07-24","JRPT"
1000,1000,970,970,28500,"2015-07-27","JRPT"
950,970,950,960,60000,"2015-07-28","JRPT"
960,960,960,960,0,"2015-07-29","JRPT"
960,960,960,960,0,"2015-07-30","JRPT"
970,970,970,970,1000,"2015-07-31","JRPT"
1025,1025,1025,1025,100,"2015-08-03","JRPT"
950,970,950,970,1600,"2015-08-04","JRPT"
970,970,970,970,0,"2015-08-05","JRPT"
925,925,925,925,300,"2015-08-06","JRPT"
950,970,905,970,91900,"2015-08-07","JRPT"
970,970,970,970,0,"2015-08-10","JRPT"
965,965,965,965,700,"2015-08-11","JRPT"
965,965,965,965,0,"2015-08-12","JRPT"
965,965,965,965,0,"2015-08-13","JRPT"
965,965,965,965,0,"2015-08-14","JRPT"
970,970,965,965,50000,"2015-08-18","JRPT"
965,965,965,965,0,"2015-08-19","JRPT"
965,965,965,965,0,"2015-08-20","JRPT"
875,960,875,950,72000,"2015-08-21","JRPT"
950,950,950,950,0,"2015-08-24","JRPT"
855,900,855,900,114400,"2015-08-25","JRPT"
890,900,830,890,194200,"2015-08-26","JRPT"
900,935,900,900,1300,"2015-08-27","JRPT"
910,910,910,910,400,"2015-08-28","JRPT"
905,910,905,905,66000,"2015-08-31","JRPT"
905,905,905,905,0,"2015-09-01","JRPT"
905,905,905,905,0,"2015-09-02","JRPT"
905,905,905,905,0,"2015-09-03","JRPT"
825,905,825,900,3116200,"2015-09-04","JRPT"
890,890,870,870,170500,"2015-09-07","JRPT"
870,870,850,850,75000,"2015-09-08","JRPT"
900,900,900,900,200,"2015-09-09","JRPT"
900,900,900,900,0,"2015-09-10","JRPT"
900,900,900,900,0,"2015-09-11","JRPT"
900,900,900,900,0,"2015-09-14","JRPT"
900,900,895,900,656400,"2015-09-15","JRPT"
900,900,900,900,0,"2015-09-16","JRPT"
900,900,900,900,0,"2015-09-17","JRPT"
900,900,900,900,0,"2015-09-18","JRPT"
900,900,900,900,30000,"2015-09-21","JRPT"
900,900,900,900,0,"2015-09-22","JRPT"
900,900,900,900,0,"2015-09-23","JRPT"
875,875,875,875,150000,"2015-09-25","JRPT"
875,875,855,860,150700,"2015-09-28","JRPT"
860,860,860,860,0,"2015-09-29","JRPT"
865,865,780,850,4245600,"2015-09-30","JRPT"
805,850,800,850,53100,"2015-10-01","JRPT"
850,850,850,850,0,"2015-10-02","JRPT"
850,850,850,850,0,"2015-10-05","JRPT"
850,850,850,850,0,"2015-10-06","JRPT"
840,860,840,860,180400,"2015-10-07","JRPT"
860,860,860,860,20000,"2015-10-08","JRPT"
860,860,860,860,0,"2015-10-09","JRPT"
860,860,860,860,0,"2015-10-12","JRPT"
860,860,860,860,0,"2015-10-13","JRPT"
805,835,800,835,131300,"2015-10-15","JRPT"
850,860,850,860,30000,"2015-10-16","JRPT"
860,860,860,860,0,"2015-10-19","JRPT"
860,860,860,860,0,"2015-10-20","JRPT"
870,880,860,880,155000,"2015-10-21","JRPT"
800,870,800,800,401700,"2015-10-22","JRPT"
820,830,815,830,805300,"2015-10-23","JRPT"
830,830,830,830,0,"2015-10-26","JRPT"
830,830,830,830,0,"2015-10-27","JRPT"
830,830,830,830,0,"2015-10-28","JRPT"
830,830,830,830,0,"2015-10-29","JRPT"
830,830,830,830,0,"2015-10-30","JRPT"
840,850,840,850,700,"2015-11-02","JRPT"
800,805,800,800,65100,"2015-11-03","JRPT"
825,850,825,850,18900,"2015-11-04","JRPT"
850,850,850,850,60000,"2015-11-05","JRPT"
860,870,820,830,566600,"2015-11-06","JRPT"
820,820,800,800,206300,"2015-11-09","JRPT"
800,800,800,800,25000,"2015-11-10","JRPT"
800,800,800,800,7000,"2015-11-11","JRPT"
800,800,785,790,320700,"2015-11-12","JRPT"
790,790,790,790,0,"2015-11-13","JRPT"
790,790,790,790,30000,"2015-11-16","JRPT"
790,790,790,790,0,"2015-11-17","JRPT"
785,790,785,785,150000,"2015-11-18","JRPT"
780,780,780,780,3e+05,"2015-11-19","JRPT"
780,780,775,775,552900,"2015-11-20","JRPT"
775,775,775,775,102000,"2015-11-23","JRPT"
775,775,775,775,15600,"2015-11-24","JRPT"
775,775,775,775,2100,"2015-11-25","JRPT"
775,775,775,775,6500,"2015-11-26","JRPT"
750,750,750,750,10000,"2015-11-27","JRPT"
760,760,750,750,1200,"2015-11-30","JRPT"
750,750,750,750,0,"2015-12-01","JRPT"
750,750,750,750,10000,"2015-12-02","JRPT"
690,775,690,750,50300,"2015-12-03","JRPT"
730,750,730,750,50200,"2015-12-04","JRPT"
750,750,740,745,420900,"2015-12-07","JRPT"
705,745,705,745,55500,"2015-12-08","JRPT"
745,745,745,745,0,"2015-12-09","JRPT"
745,750,740,745,359300,"2015-12-10","JRPT"
745,745,745,745,4e+05,"2015-12-11","JRPT"
745,745,740,745,350000,"2015-12-14","JRPT"
745,745,730,735,550400,"2015-12-15","JRPT"
735,745,735,745,50200,"2015-12-16","JRPT"
740,740,740,740,404800,"2015-12-17","JRPT"
680,735,670,685,315100,"2015-12-18","JRPT"
735,735,685,715,772500,"2015-12-21","JRPT"
715,715,710,715,556200,"2015-12-22","JRPT"
685,700,680,700,1897300,"2015-12-23","JRPT"
710,730,700,730,1521900,"2015-12-28","JRPT"
730,750,720,750,1591400,"2015-12-29","JRPT"
740,750,710,745,4010600,"2015-12-30","JRPT"
745,745,720,720,69100,"2016-01-04","JRPT"
740,740,740,740,2000,"2016-01-05","JRPT"
740,740,740,740,0,"2016-01-06","JRPT"
720,720,680,680,1284300,"2016-01-07","JRPT"
710,710,690,710,50000,"2016-01-08","JRPT"
685,700,640,700,1394500,"2016-01-11","JRPT"
685,700,685,700,720900,"2016-01-12","JRPT"
700,700,690,690,1457300,"2016-01-13","JRPT"
690,690,690,690,0,"2016-01-14","JRPT"
700,700,700,700,251000,"2016-01-15","JRPT"
695,700,670,670,1032800,"2016-01-18","JRPT"
670,670,670,670,600,"2016-01-19","JRPT"
670,670,670,670,104000,"2016-01-20","JRPT"
670,670,640,670,57600,"2016-01-21","JRPT"
670,670,645,645,2300,"2016-01-22","JRPT"
670,680,670,680,300900,"2016-01-25","JRPT"
670,670,670,670,725000,"2016-01-26","JRPT"
670,750,670,670,469300,"2016-01-27","JRPT"
675,675,640,640,2518900,"2016-01-28","JRPT"
640,640,640,640,678900,"2016-01-29","JRPT"
590,670,590,640,10792900,"2016-02-01","JRPT"
640,640,635,640,248800,"2016-02-02","JRPT"
640,640,635,635,51500,"2016-02-03","JRPT"
640,640,640,640,5e+06,"2016-02-04","JRPT"
640,665,635,635,6671300,"2016-02-05","JRPT"
635,635,625,630,463400,"2016-02-09","JRPT"
630,630,620,625,4811800,"2016-02-10","JRPT"
625,625,620,625,5507000,"2016-02-11","JRPT"
620,625,600,610,2668400,"2016-02-12","JRPT"
620,620,605,610,1394800,"2016-02-15","JRPT"
610,615,595,600,7397800,"2016-02-16","JRPT"
600,600,590,590,333200,"2016-02-17","JRPT"
590,600,580,580,17843500,"2016-02-18","JRPT"
580,610,580,595,6021600,"2016-02-19","JRPT"
600,645,590,600,209900,"2016-02-22","JRPT"
600,600,590,590,5038500,"2016-02-23","JRPT"
590,600,585,600,4834000,"2016-02-24","JRPT"
600,600,595,600,3096400,"2016-02-25","JRPT"
600,615,600,615,5252900,"2016-02-26","JRPT"
605,640,605,620,110200,"2016-02-29","JRPT"
620,620,620,620,580000,"2016-03-01","JRPT"
620,620,620,620,422400,"2016-03-02","JRPT"
605,650,605,620,471400,"2016-03-03","JRPT"
620,630,620,630,2364000,"2016-03-04","JRPT"
630,650,630,645,135900,"2016-03-07","JRPT"
645,645,640,640,191600,"2016-03-08","JRPT"
650,660,650,650,1242800,"2016-03-10","JRPT"
650,650,650,650,0,"2016-03-11","JRPT"
650,650,650,650,0,"2016-03-14","JRPT"
660,665,660,660,532200,"2016-03-15","JRPT"
660,665,640,665,452700,"2016-03-16","JRPT"
665,665,650,665,3663100,"2016-03-17","JRPT"
665,665,650,665,1445600,"2016-03-18","JRPT"
665,675,660,665,1524500,"2016-03-21","JRPT"
830,830,660,665,226400,"2016-03-22","JRPT"
665,665,655,665,1750000,"2016-03-23","JRPT"
660,670,660,670,2912600,"2016-03-24","JRPT"
660,675,660,670,250300,"2016-03-28","JRPT"
670,680,665,680,301800,"2016-03-29","JRPT"
680,750,680,680,1011000,"2016-03-30","JRPT"
660,695,660,690,230200,"2016-03-31","JRPT"
675,700,665,690,148600,"2016-04-01","JRPT"
665,720,665,695,388600,"2016-04-04","JRPT"
690,710,690,710,249700,"2016-04-05","JRPT"
710,750,710,725,648900,"2016-04-06","JRPT"
770,770,725,725,2472300,"2016-04-07","JRPT"
770,770,725,725,2787200,"2016-04-08","JRPT"
725,725,725,725,0,"2016-04-11","JRPT"
725,730,725,725,357100,"2016-04-12","JRPT"
725,725,725,725,0,"2016-04-13","JRPT"
725,725,725,725,0,"2016-04-14","JRPT"
725,725,725,725,0,"2016-04-15","JRPT"
725,725,725,725,0,"2016-04-18","JRPT"
725,725,725,725,0,"2016-04-19","JRPT"
725,750,725,735,61000,"2016-04-20","JRPT"
735,745,725,730,7801500,"2016-04-21","JRPT"
745,745,735,735,672800,"2016-04-22","JRPT"
735,735,735,735,50000,"2016-04-25","JRPT"
735,740,720,740,122500,"2016-04-26","JRPT"
740,750,735,740,1315500,"2016-04-27","JRPT"
740,750,740,750,1260000,"2016-04-28","JRPT"
750,750,750,750,2109400,"2016-04-29","JRPT"
750,755,750,750,1747700,"2016-05-02","JRPT"
755,755,750,755,1410200,"2016-05-03","JRPT"
755,755,755,755,2003500,"2016-05-04","JRPT"
755,755,745,755,269600,"2016-05-09","JRPT"
755,755,750,755,777300,"2016-05-10","JRPT"
760,760,755,760,24300,"2016-05-11","JRPT"
760,810,760,795,600,"2016-05-12","JRPT"
795,825,790,800,62000,"2016-05-13","JRPT"
845,845,800,800,38600,"2016-05-16","JRPT"
790,805,790,805,22300,"2016-05-17","JRPT"
805,805,805,805,0,"2016-05-18","JRPT"
800,805,795,795,4,"2016-05-19","JRPT"
795,805,795,805,421000,"2016-05-20","JRPT"
805,810,805,810,65300,"2016-05-23","JRPT"
845,845,830,830,4,"2016-05-24","JRPT"
820,820,810,820,165000,"2016-05-25","JRPT"
820,820,810,820,50200,"2016-05-26","JRPT"
810,820,810,820,118800,"2016-05-27","JRPT"
820,830,820,830,150000,"2016-05-30","JRPT"
830,830,830,830,0,"2016-05-31","JRPT"
830,830,830,830,0,"2016-06-01","JRPT"
820,845,810,810,85100,"2016-06-02","JRPT"
845,845,845,845,100,"2016-06-03","JRPT"
820,845,810,845,135000,"2016-06-06","JRPT"
845,845,820,840,160800,"2016-06-07","JRPT"
820,820,810,820,250000,"2016-06-08","JRPT"
820,820,820,820,400,"2016-06-09","JRPT"
845,845,835,835,5100,"2016-06-10","JRPT"
835,835,835,835,2e+07,"2016-06-13","JRPT"
835,835,805,835,194400,"2016-06-14","JRPT"
825,845,810,845,156400,"2016-06-15","JRPT"
845,845,845,845,0,"2016-06-16","JRPT"
845,845,785,845,205300,"2016-06-17","JRPT"
845,845,845,845,0,"2016-06-20","JRPT"
810,865,810,865,250600,"2016-06-21","JRPT"
865,865,835,865,30100,"2016-06-22","JRPT"
865,865,865,865,25000,"2016-06-23","JRPT"
860,860,855,855,105300,"2016-06-24","JRPT"
800,850,800,850,150200,"2016-06-27","JRPT"
845,845,845,845,1081600,"2016-06-28","JRPT"
810,855,810,850,332100,"2016-06-29","JRPT"
850,880,850,850,492800,"2016-06-30","JRPT"
845,845,845,845,150100,"2016-07-01","JRPT"
820,845,820,845,999000,"2016-07-11","JRPT"
845,850,825,835,3e+05,"2016-07-12","JRPT"
835,835,800,835,202200,"2016-07-13","JRPT"
835,850,825,850,2253500,"2016-07-14","JRPT"
850,850,840,840,2089200,"2016-07-15","JRPT"
850,850,820,830,400300,"2016-07-18","JRPT"
825,835,795,835,2090500,"2016-07-19","JRPT"
845,850,845,850,145900,"2016-07-20","JRPT"
850,850,850,850,1000,"2016-07-21","JRPT"
845,845,820,845,128400,"2016-07-22","JRPT"
840,850,840,850,206500,"2016-07-25","JRPT"
850,850,850,850,100,"2016-07-26","JRPT"
850,850,850,850,376300,"2016-07-27","JRPT"
850,850,835,845,3800,"2016-07-28","JRPT"
845,845,845,845,220000,"2016-07-29","JRPT"
845,850,835,850,144400,"2016-08-01","JRPT"
850,850,830,835,53200,"2016-08-02","JRPT"
835,835,830,835,157000,"2016-08-03","JRPT"
845,845,845,845,5e+05,"2016-08-04","JRPT"
835,835,800,800,176700,"2016-08-05","JRPT"
830,840,825,840,215000,"2016-08-08","JRPT"
880,880,830,835,168500,"2016-08-09","JRPT"
835,850,800,825,390800,"2016-08-10","JRPT"
830,835,825,830,780300,"2016-08-11","JRPT"
825,825,810,810,30500,"2016-08-12","JRPT"
810,835,810,835,914600,"2016-08-15","JRPT"
835,835,835,835,1e+05,"2016-08-16","JRPT"
810,835,810,835,32300,"2016-08-18","JRPT"
835,845,830,845,308700,"2016-08-19","JRPT"
845,845,845,845,12000,"2016-08-22","JRPT"
825,845,800,845,290200,"2016-08-23","JRPT"
825,845,825,830,489600,"2016-08-24","JRPT"
830,830,815,815,17200,"2016-08-25","JRPT"
800,830,800,830,27100,"2016-08-26","JRPT"
815,820,815,820,133400,"2016-08-29","JRPT"
815,830,815,815,51600,"2016-08-30","JRPT"
815,830,815,830,354500,"2016-08-31","JRPT"
830,845,815,830,84800,"2016-09-01","JRPT"
1030,1030,830,840,557300,"2016-09-02","JRPT"
840,840,840,840,160000,"2016-09-05","JRPT"
840,840,840,840,40200,"2016-09-06","JRPT"
840,840,840,840,150000,"2016-09-07","JRPT"
815,840,815,840,332500,"2016-09-08","JRPT"
825,825,825,825,120000,"2016-09-09","JRPT"
820,820,820,820,470200,"2016-09-13","JRPT"
815,820,750,820,3620100,"2016-09-14","JRPT"
820,820,800,820,1538700,"2016-09-15","JRPT"
820,820,800,805,1993400,"2016-09-16","JRPT"
800,800,800,800,583600,"2016-09-19","JRPT"
800,800,780,800,682600,"2016-09-20","JRPT"
800,800,780,800,811100,"2016-09-21","JRPT"
800,800,750,795,676400,"2016-09-22","JRPT"
810,810,770,810,567000,"2016-09-23","JRPT"
760,810,760,810,200600,"2016-09-26","JRPT"
810,820,790,820,1010500,"2016-09-27","JRPT"
805,820,805,820,521000,"2016-09-28","JRPT"
820,825,820,825,665200,"2016-09-29","JRPT"
825,825,825,825,1144200,"2016-09-30","JRPT"
825,825,825,825,0,"2016-10-03","JRPT"
825,830,825,825,3515200,"2016-10-04","JRPT"
775,825,775,825,11500,"2016-10-05","JRPT"
825,825,825,825,50000,"2016-10-06","JRPT"
825,825,825,825,0,"2016-10-07","JRPT"
825,825,820,825,100100,"2016-10-10","JRPT"
825,825,820,825,60100,"2016-10-11","JRPT"
825,825,825,825,0,"2016-10-12","JRPT"
825,825,825,825,0,"2016-10-13","JRPT"
825,825,825,825,0,"2016-10-14","JRPT"
825,825,825,825,125700,"2016-10-17","JRPT"
825,850,805,825,4277300,"2016-10-18","JRPT"
825,825,825,825,50100,"2016-10-19","JRPT"
825,825,825,825,0,"2016-10-20","JRPT"
825,825,825,825,61800,"2016-10-21","JRPT"
825,825,825,825,100,"2016-10-24","JRPT"
825,825,825,825,110000,"2016-10-25","JRPT"
825,825,825,825,0,"2016-10-26","JRPT"
825,825,825,825,0,"2016-10-27","JRPT"
805,805,800,805,145000,"2016-10-28","JRPT"
800,905,800,905,612600,"2016-10-31","JRPT"
905,905,905,905,0,"2016-11-01","JRPT"
905,905,825,825,38100,"2016-11-02","JRPT"
825,850,825,850,130000,"2016-11-03","JRPT"
850,850,825,830,100100,"2016-11-04","JRPT"
830,830,825,830,600200,"2016-11-07","JRPT"
830,830,825,830,50200,"2016-11-08","JRPT"
830,830,800,810,721400,"2016-11-09","JRPT"
810,810,805,805,60700,"2016-11-10","JRPT"
805,805,790,800,500100,"2016-11-11","JRPT"
790,790,790,790,600100,"2016-11-14","JRPT"
800,810,795,810,189800,"2016-11-15","JRPT"
810,825,805,825,3300,"2016-11-16","JRPT"
825,825,825,825,200,"2016-11-17","JRPT"
830,840,830,840,75200,"2016-11-18","JRPT"
820,820,820,820,4,"2016-11-21","JRPT"
825,840,825,840,70600,"2016-11-22","JRPT"
840,840,840,840,0,"2016-11-23","JRPT"
840,840,840,840,0,"2016-11-24","JRPT"
840,840,840,840,0,"2016-11-25","JRPT"
840,840,790,810,590100,"2016-11-28","JRPT"
830,830,830,830,150000,"2016-11-29","JRPT"
790,850,790,850,387200,"2016-11-30","JRPT"
850,850,830,830,100,"2016-12-01","JRPT"
840,860,840,860,45300,"2016-12-02","JRPT"
860,860,800,855,48500,"2016-12-05","JRPT"
855,860,850,860,101300,"2016-12-06","JRPT"
860,860,860,860,20200,"2016-12-07","JRPT"
860,860,860,860,10100,"2016-12-08","JRPT"
860,860,860,860,0,"2016-12-09","JRPT"
860,860,860,860,0,"2016-12-13","JRPT"
860,860,860,860,1e+05,"2016-12-14","JRPT"
860,860,860,860,11000,"2016-12-15","JRPT"
860,860,860,860,0,"2016-12-16","JRPT"
855,855,855,855,1e+05,"2016-12-19","JRPT"
855,860,855,860,210100,"2016-12-20","JRPT"
860,860,860,860,250100,"2016-12-21","JRPT"
850,850,850,850,300,"2016-12-22","JRPT"
850,850,850,850,350100,"2016-12-23","JRPT"
800,855,800,855,380100,"2016-12-27","JRPT"
850,855,850,855,323500,"2016-12-28","JRPT"
840,850,810,850,329100,"2016-12-29","JRPT"
850,875,850,875,323200,"2016-12-30","JRPT"
875,875,875,875,0,"2017-01-02","JRPT"
875,875,875,875,0,"2017-01-03","JRPT"
875,875,875,875,0,"2017-01-04","JRPT"
875,875,875,875,0,"2017-01-05","JRPT"
875,875,875,875,0,"2017-01-06","JRPT"
875,875,875,875,0,"2017-01-09","JRPT"
875,875,875,875,0,"2017-01-10","JRPT"
875,875,875,875,0,"2017-01-11","JRPT"
875,875,875,875,50000,"2017-01-12","JRPT"
875,875,875,875,0,"2017-01-13","JRPT"
875,875,875,875,0,"2017-01-16","JRPT"
875,875,875,875,0,"2017-01-17","JRPT"
875,875,875,875,0,"2017-01-18","JRPT"
875,875,875,875,0,"2017-01-19","JRPT"
875,875,875,875,0,"2017-01-20","JRPT"
875,875,875,875,0,"2017-01-23","JRPT"
875,875,875,875,0,"2017-01-24","JRPT"
875,875,875,875,0,"2017-01-25","JRPT"
875,875,875,875,0,"2017-01-26","JRPT"
875,875,875,875,0,"2017-01-27","JRPT"
875,875,875,875,0,"2017-01-30","JRPT"
875,875,875,875,89400,"2017-01-31","JRPT"
875,875,875,875,0,"2017-02-01","JRPT"
880,880,880,880,200,"2017-02-02","JRPT"
880,880,880,880,0,"2017-02-03","JRPT"
880,880,880,880,2000,"2017-02-06","JRPT"
880,880,880,880,0,"2017-02-07","JRPT"
880,880,880,880,0,"2017-02-08","JRPT"
880,880,880,880,0,"2017-02-09","JRPT"
880,880,810,880,158500,"2017-02-10","JRPT"
880,880,850,850,362500,"2017-02-13","JRPT"
850,875,850,865,20600,"2017-02-14","JRPT"
865,865,865,865,0,"2017-02-15","JRPT"
865,865,865,865,24200,"2017-02-16","JRPT"
865,865,850,850,673100,"2017-02-17","JRPT"
850,850,850,850,0,"2017-02-20","JRPT"
850,850,850,850,0,"2017-02-21","JRPT"
850,850,850,850,0,"2017-02-22","JRPT"
845,850,845,845,350000,"2017-02-23","JRPT"
845,845,845,845,0,"2017-02-24","JRPT"
850,850,850,850,1e+05,"2017-02-27","JRPT"
850,850,850,850,79400,"2017-02-28","JRPT"
850,855,850,850,368600,"2017-03-01","JRPT"
850,855,850,850,351500,"2017-03-02","JRPT"
850,850,850,850,350200,"2017-03-03","JRPT"
850,850,850,850,398600,"2017-03-06","JRPT"
850,850,850,850,360400,"2017-03-07","JRPT"
850,850,850,850,356300,"2017-03-08","JRPT"
850,850,830,850,356600,"2017-03-09","JRPT"
850,850,815,850,507600,"2017-03-10","JRPT"
850,850,830,840,430600,"2017-03-13","JRPT"
840,840,840,840,183800,"2017-03-14","JRPT"
840,840,840,840,179600,"2017-03-15","JRPT"
840,840,805,805,380500,"2017-03-16","JRPT"
805,850,805,830,2756500,"2017-03-17","JRPT"
830,860,830,830,5018900,"2017-03-20","JRPT"
830,830,825,830,183800,"2017-03-21","JRPT"
830,830,820,820,430500,"2017-03-22","JRPT"
820,860,820,860,2316300,"2017-03-23","JRPT"
860,970,860,970,2664200,"2017-03-24","JRPT"
990,1000,960,990,230500,"2017-03-27","JRPT"
990,990,940,950,214700,"2017-03-29","JRPT"
935,950,930,935,187700,"2017-03-30","JRPT"
935,950,915,950,997400,"2017-03-31","JRPT"
950,950,950,950,327000,"2017-04-03","JRPT"
950,950,935,935,335300,"2017-04-04","JRPT"
935,935,935,935,0,"2017-04-05","JRPT"
915,925,895,915,2369900,"2017-04-06","JRPT"
915,925,915,920,27186000,"2017-04-07","JRPT"
925,965,900,900,473800,"2017-04-10","JRPT"
900,900,850,900,356400,"2017-04-11","JRPT"
860,950,860,950,2663700,"2017-04-12","JRPT"
900,925,900,920,766400,"2017-04-13","JRPT"
920,920,890,920,435900,"2017-04-17","JRPT"
920,920,890,905,330900,"2017-04-18","JRPT"
905,905,905,905,0,"2017-04-19","JRPT"
905,920,905,905,394600,"2017-04-20","JRPT"
910,950,910,910,320400,"2017-04-21","JRPT"
910,915,910,910,426900,"2017-04-25","JRPT"
910,910,905,905,437400,"2017-04-26","JRPT"
905,905,905,905,424900,"2017-04-27","JRPT"
905,905,895,900,575900,"2017-04-28","JRPT"
900,905,865,900,832500,"2017-05-02","JRPT"
900,900,890,895,649100,"2017-05-03","JRPT"
895,895,880,880,535800,"2017-05-04","JRPT"
880,885,875,880,552700,"2017-05-05","JRPT"
880,880,810,840,3824700,"2017-05-08","JRPT"
840,840,800,820,2807700,"2017-05-09","JRPT"
825,825,810,815,1133400,"2017-05-10","JRPT"
815,820,800,810,679000,"2017-05-12","JRPT"
810,810,800,810,560000,"2017-05-15","JRPT"
810,850,810,810,3240900,"2017-05-16","JRPT"
810,825,805,810,753700,"2017-05-17","JRPT"
820,860,820,820,8512400,"2017-05-18","JRPT"
820,850,810,820,918500,"2017-05-19","JRPT"
850,850,830,840,914600,"2017-05-22","JRPT"
840,875,820,835,2006100,"2017-05-23","JRPT"
835,835,820,835,1226500,"2017-05-24","JRPT"
855,855,830,830,970800,"2017-05-26","JRPT"
830,830,825,825,413700,"2017-05-29","JRPT"
825,825,820,820,2768500,"2017-05-30","JRPT"
820,835,820,825,1536000,"2017-05-31","JRPT"
825,825,825,825,0,"2017-06-01","JRPT"
825,825,825,825,680300,"2017-06-02","JRPT"
825,825,800,800,994900,"2017-06-05","JRPT"
830,830,810,820,936300,"2017-06-06","JRPT"
820,825,810,820,768900,"2017-06-07","JRPT"
810,815,805,810,748700,"2017-06-08","JRPT"
830,830,815,820,1319400,"2017-06-09","JRPT"
825,835,820,825,1269900,"2017-06-12","JRPT"
830,830,800,825,1005900,"2017-06-13","JRPT"
825,840,825,825,769500,"2017-06-14","JRPT"
825,830,820,820,857800,"2017-06-15","JRPT"
810,810,795,805,1613200,"2017-06-16","JRPT"
825,825,800,800,777900,"2017-06-19","JRPT"
805,820,805,820,910900,"2017-06-20","JRPT"
820,820,810,810,840300,"2017-06-21","JRPT"
810,825,800,820,1666100,"2017-06-22","JRPT"
820,820,820,820,0,"2017-06-23","JRPT"
820,820,820,820,0,"2017-06-26","JRPT"
820,820,820,820,0,"2017-06-27","JRPT"
820,820,820,820,0,"2017-06-28","JRPT"
820,820,820,820,0,"2017-06-29","JRPT"
820,820,820,820,0,"2017-06-30","JRPT"
820,830,790,790,1094600,"2017-07-03","JRPT"
790,820,790,820,18867200,"2017-07-04","JRPT"
825,825,815,820,12688100,"2017-07-05","JRPT"
805,825,805,820,1823700,"2017-07-06","JRPT"
815,820,810,810,1134300,"2017-07-07","JRPT"
810,810,810,810,0,"2017-07-10","JRPT"
830,830,800,830,1266400,"2017-07-11","JRPT"
830,830,810,815,800600,"2017-07-12","JRPT"
815,830,790,805,1194000,"2017-07-13","JRPT"
805,825,805,825,8e+05,"2017-07-14","JRPT"
825,830,820,830,640200,"2017-07-17","JRPT"
805,825,805,825,911500,"2017-07-18","JRPT"
805,815,805,815,986300,"2017-07-19","JRPT"
805,810,805,810,948400,"2017-07-20","JRPT"
805,815,805,815,1150800,"2017-07-21","JRPT"
815,820,800,820,1007600,"2017-07-24","JRPT"
820,820,805,820,1148000,"2017-07-25","JRPT"
790,810,780,810,1953400,"2017-07-26","JRPT"
810,810,800,810,1275300,"2017-07-27","JRPT"
810,815,790,815,1012100,"2017-07-28","JRPT"
810,825,810,825,445100,"2017-07-31","JRPT"
825,825,820,825,1180000,"2017-08-01","JRPT"
825,830,810,825,12100100,"2017-08-02","JRPT"
830,870,825,840,1347500,"2017-08-03","JRPT"
850,875,830,830,1130400,"2017-08-04","JRPT"
825,865,825,830,1879000,"2017-08-07","JRPT"
830,840,820,840,1450000,"2017-08-08","JRPT"
840,855,835,855,1355500,"2017-08-09","JRPT"
855,860,835,860,1377500,"2017-08-10","JRPT"
860,860,830,855,1113600,"2017-08-11","JRPT"
855,870,850,850,1319100,"2017-08-14","JRPT"
850,850,840,845,2655500,"2017-08-15","JRPT"
840,845,835,845,2760800,"2017-08-16","JRPT"
845,845,845,845,0,"2017-08-17","JRPT"
845,870,845,870,1503400,"2017-08-18","JRPT"
870,890,860,890,704200,"2017-08-21","JRPT"
880,900,860,860,964000,"2017-08-22","JRPT"
875,900,870,900,511000,"2017-08-23","JRPT"
890,900,890,900,579900,"2017-08-24","JRPT"
890,905,890,905,1326300,"2017-08-25","JRPT"
905,915,900,905,1200000,"2017-08-28","JRPT"
905,915,900,910,1269400,"2017-08-29","JRPT"
900,900,885,895,3885100,"2017-08-30","JRPT"
895,910,860,910,1282000,"2017-08-31","JRPT"
910,910,910,910,0,"2017-09-01","JRPT"
910,910,885,895,1864800,"2017-09-04","JRPT"
900,900,870,880,1493700,"2017-09-05","JRPT"
885,900,885,890,1110600,"2017-09-06","JRPT"
890,890,885,890,30800,"2017-09-07","JRPT"
860,880,860,880,1222000,"2017-09-08","JRPT"
880,890,865,890,1176300,"2017-09-11","JRPT"
890,895,885,885,1027300,"2017-09-12","JRPT"
890,895,875,880,1706700,"2017-09-13","JRPT"
880,890,850,885,1491500,"2017-09-14","JRPT"
885,885,870,880,1910000,"2017-09-15","JRPT"
900,900,880,900,15823000,"2017-09-18","JRPT"
900,910,890,910,9954400,"2017-09-19","JRPT"
905,910,895,900,3226100,"2017-09-20","JRPT"
900,900,900,900,0,"2017-09-21","JRPT"
900,905,900,905,1317500,"2017-09-22","JRPT"
905,905,900,905,3119600,"2017-09-25","JRPT"
905,910,900,900,4854600,"2017-09-26","JRPT"
900,910,890,905,2978800,"2017-09-27","JRPT"
905,910,880,900,2288800,"2017-09-28","JRPT"
905,905,895,895,1726000,"2017-09-29","JRPT"
905,905,890,900,1845100,"2017-10-02","JRPT"
900,900,885,890,2072700,"2017-10-03","JRPT"
890,890,860,890,2414500,"2017-10-04","JRPT"
890,890,845,870,2919500,"2017-10-05","JRPT"
870,880,870,880,1155600,"2017-10-06","JRPT"
880,880,850,875,2717900,"2017-10-09","JRPT"
875,875,855,865,2698500,"2017-10-10","JRPT"
865,880,825,860,3451600,"2017-10-11","JRPT"
865,870,855,855,1653100,"2017-10-12","JRPT"
860,860,855,855,2074500,"2017-10-13","JRPT"
860,870,860,860,3261600,"2017-10-16","JRPT"
860,880,860,880,5900400,"2017-10-17","JRPT"
885,895,880,890,2612000,"2017-10-18","JRPT"
895,905,890,905,2058500,"2017-10-19","JRPT"
910,915,900,910,3619000,"2017-10-20","JRPT"
910,910,905,910,2042900,"2017-10-23","JRPT"
915,920,910,915,1609500,"2017-10-24","JRPT"
910,915,910,910,5056200,"2017-10-25","JRPT"
910,915,905,910,2710400,"2017-10-26","JRPT"
915,915,900,910,1928900,"2017-10-27","JRPT"
910,910,900,910,2647300,"2017-10-30","JRPT"
905,910,905,905,8909300,"2017-10-31","JRPT"
905,910,900,910,7574400,"2017-11-01","JRPT"
910,910,905,910,6469300,"2017-11-02","JRPT"
910,910,905,910,1652600,"2017-11-03","JRPT"
910,910,900,905,6094000,"2017-11-06","JRPT"
910,910,880,880,2542600,"2017-11-07","JRPT"
900,905,885,885,2252100,"2017-11-08","JRPT"
905,905,885,890,4064800,"2017-11-09","JRPT"
890,900,890,900,2193400,"2017-11-10","JRPT"
900,905,890,905,2551000,"2017-11-13","JRPT"
905,905,900,900,3166600,"2017-11-14","JRPT"
895,895,885,895,3659200,"2017-11-15","JRPT"
890,905,885,895,3093600,"2017-11-16","JRPT"
890,895,890,895,2083000,"2017-11-17","JRPT"
895,895,885,890,1817900,"2017-11-20","JRPT"
885,885,880,885,1698900,"2017-11-21","JRPT"
885,885,875,880,1928300,"2017-11-22","JRPT"
880,880,860,880,3046300,"2017-11-23","JRPT"
880,880,870,875,2095500,"2017-11-24","JRPT"
875,890,870,880,2362600,"2017-11-27","JRPT"
880,880,865,870,2074900,"2017-11-28","JRPT"
875,880,860,880,1496400,"2017-11-29","JRPT"
880,880,860,860,1842900,"2017-11-30","JRPT"
860,860,860,860,0,"2017-12-01","JRPT"
880,880,850,860,2166200,"2017-12-04","JRPT"
860,860,845,855,2089300,"2017-12-05","JRPT"
855,855,835,855,1944000,"2017-12-06","JRPT"
855,855,815,850,2230600,"2017-12-07","JRPT"
845,845,845,845,1853200,"2017-12-08","JRPT"
850,850,840,840,2264700,"2017-12-11","JRPT"
840,840,835,835,4845000,"2017-12-12","JRPT"
840,840,840,840,1859800,"2017-12-13","JRPT"
840,840,840,840,740000,"2017-12-14","JRPT"
835,845,835,840,2965400,"2017-12-15","JRPT"
835,840,835,840,1106300,"2017-12-18","JRPT"
835,860,825,860,2305400,"2017-12-19","JRPT"
860,860,840,860,2720300,"2017-12-20","JRPT"
860,860,835,860,1620100,"2017-12-21","JRPT"
860,860,850,860,1800100,"2017-12-22","JRPT"
860,860,860,860,0,"2017-12-25","JRPT"
860,860,860,860,0,"2017-12-26","JRPT"
860,885,860,885,1576300,"2017-12-27","JRPT"
885,890,880,890,2044600,"2017-12-28","JRPT"
890,900,865,900,3080800,"2017-12-29","JRPT"
900,900,900,900,0,"2018-01-01","JRPT"
900,900,850,885,1200000,"2018-01-02","JRPT"
885,885,830,885,1453000,"2018-01-03","JRPT"
855,865,850,850,1584800,"2018-01-04","JRPT"
850,850,845,850,1094600,"2018-01-05","JRPT"
850,850,845,845,1775900,"2018-01-08","JRPT"
845,845,840,840,1975000,"2018-01-09","JRPT"
840,845,835,840,1739600,"2018-01-10","JRPT"
840,840,835,840,1749400,"2018-01-11","JRPT"
840,840,830,835,1644400,"2018-01-12","JRPT"
840,855,830,855,1655600,"2018-01-15","JRPT"
855,855,835,845,2202700,"2018-01-16","JRPT"
840,840,830,840,1529600,"2018-01-17","JRPT"
835,880,835,880,1086400,"2018-01-18","JRPT"
880,880,840,865,1186000,"2018-01-19","JRPT"
865,865,840,865,2949500,"2018-01-22","JRPT"
870,885,800,800,2442200,"2018-01-23","JRPT"
850,890,810,885,6619000,"2018-01-24","JRPT"
875,905,845,900,2109300,"2018-01-25","JRPT"
900,900,885,890,2606000,"2018-01-26","JRPT"
890,900,880,885,1262200,"2018-01-29","JRPT"
895,905,895,900,4374600,"2018-01-30","JRPT"
900,900,870,885,3022700,"2018-01-31","JRPT"
895,895,890,890,1965900,"2018-02-01","JRPT"
870,900,870,900,1678700,"2018-02-02","JRPT"
900,900,880,900,1639100,"2018-02-05","JRPT"
895,900,870,895,1337400,"2018-02-06","JRPT"
895,900,845,895,1539400,"2018-02-07","JRPT"
890,895,885,895,1983700,"2018-02-08","JRPT"
890,890,880,885,2111500,"2018-02-09","JRPT"
885,885,845,845,4240100,"2018-02-12","JRPT"
850,875,845,875,5020900,"2018-02-13","JRPT"
855,880,855,860,6169700,"2018-02-14","JRPT"
860,860,850,850,2006900,"2018-02-15","JRPT"
850,850,850,850,0,"2018-02-16","JRPT"
850,850,840,850,1653900,"2018-02-19","JRPT"
850,850,840,845,3613400,"2018-02-20","JRPT"
845,845,840,845,2742100,"2018-02-21","JRPT"
845,850,845,850,2795500,"2018-02-22","JRPT"
850,850,840,850,4472900,"2018-02-23","JRPT"
850,850,845,850,2228100,"2018-02-26","JRPT"
845,850,835,850,2746200,"2018-02-27","JRPT"
845,850,840,840,2308900,"2018-02-28","JRPT"
845,850,840,850,2499200,"2018-03-01","JRPT"
850,855,840,850,4567600,"2018-03-02","JRPT"
850,850,840,850,2452300,"2018-03-05","JRPT"
850,860,845,860,3508400,"2018-03-06","JRPT"
850,855,845,850,3496800,"2018-03-07","JRPT"
850,850,835,850,3939700,"2018-03-08","JRPT"
840,890,840,890,3537400,"2018-03-09","JRPT"
890,890,840,850,3499900,"2018-03-12","JRPT"
850,850,845,845,2589300,"2018-03-13","JRPT"
845,845,840,845,2617200,"2018-03-14","JRPT"
840,845,840,845,3240300,"2018-03-15","JRPT"
845,855,840,855,4147000,"2018-03-16","JRPT"
850,855,840,855,2617100,"2018-03-19","JRPT"
855,855,845,845,4031500,"2018-03-20","JRPT"
850,850,840,845,4625900,"2018-03-21","JRPT"
845,850,830,835,6032800,"2018-03-22","JRPT"
835,840,835,840,2488800,"2018-03-23","JRPT"
840,840,820,840,2971600,"2018-03-26","JRPT"
840,840,825,830,3033000,"2018-03-27","JRPT"
835,835,830,830,4202300,"2018-03-28","JRPT"
830,840,830,835,2578400,"2018-03-29","JRPT"
835,835,835,835,0,"2018-03-30","JRPT"
840,840,835,835,7335700,"2018-04-02","JRPT"
835,835,830,830,3449100,"2018-04-03","JRPT"
835,840,835,835,4447600,"2018-04-04","JRPT"
830,830,825,825,2517900,"2018-04-05","JRPT"
835,835,825,835,3099700,"2018-04-06","JRPT"
840,840,825,835,2052000,"2018-04-09","JRPT"
835,845,830,840,2985800,"2018-04-10","JRPT"
840,845,835,835,2557700,"2018-04-11","JRPT"
835,840,825,830,2718800,"2018-04-12","JRPT"
835,835,825,835,2862800,"2018-04-13","JRPT"
835,835,835,835,0,"2018-04-16","JRPT"
835,835,835,835,0,"2018-04-17","JRPT"
835,835,815,820,2823900,"2018-04-18","JRPT"
820,820,820,820,0,"2018-04-19","JRPT"
820,820,820,820,0,"2018-04-20","JRPT"
830,830,815,820,2409300,"2018-04-23","JRPT"
825,825,820,825,2220300,"2018-04-24","JRPT"
825,825,825,825,0,"2018-04-25","JRPT"
825,825,825,825,0,"2018-04-26","JRPT"
825,825,825,825,0,"2018-04-27","JRPT"
825,825,820,820,2300800,"2018-04-30","JRPT"
820,820,820,820,0,"2018-05-01","JRPT"
815,820,795,820,3128500,"2018-05-02","JRPT"
815,830,815,820,3514900,"2018-05-03","JRPT"
815,820,815,815,2421000,"2018-05-04","JRPT"
820,820,800,820,2395200,"2018-05-07","JRPT"
815,815,800,810,4060200,"2018-05-08","JRPT"
810,815,770,810,3449300,"2018-05-09","JRPT"
810,810,810,810,0,"2018-05-10","JRPT"
805,820,800,820,5671300,"2018-05-11","JRPT"
820,820,800,815,2207600,"2018-05-14","JRPT"
815,815,790,795,8715600,"2018-05-15","JRPT"
815,815,795,805,2455700,"2018-05-16","JRPT"
805,820,800,800,2963100,"2018-05-17","JRPT"
810,810,800,800,2749600,"2018-05-18","JRPT"
800,815,790,800,2218900,"2018-05-21","JRPT"
805,815,800,810,2936900,"2018-05-22","JRPT"
815,820,810,820,1727900,"2018-05-23","JRPT"
820,820,805,810,3939000,"2018-05-24","JRPT"
810,815,785,790,4059500,"2018-05-25","JRPT"
795,800,785,790,7372300,"2018-05-28","JRPT"
790,790,790,790,0,"2018-05-29","JRPT"
790,800,780,795,3291600,"2018-05-30","JRPT"
795,795,765,775,5078700,"2018-05-31","JRPT"
775,775,775,775,0,"2018-06-01","JRPT"
775,785,770,780,3129300,"2018-06-04","JRPT"
780,840,775,825,4028000,"2018-06-05","JRPT"
820,830,815,825,3395300,"2018-06-06","JRPT"
825,825,765,765,9996400,"2018-06-07","JRPT"
770,790,765,770,8452200,"2018-06-08","JRPT"
770,770,770,770,0,"2018-06-11","JRPT"
770,770,770,770,0,"2018-06-12","JRPT"
770,770,770,770,0,"2018-06-13","JRPT"
770,770,770,770,0,"2018-06-14","JRPT"
770,770,770,770,0,"2018-06-15","JRPT"
770,770,770,770,0,"2018-06-18","JRPT"
770,770,770,770,0,"2018-06-19","JRPT"
785,785,760,765,4583300,"2018-06-20","JRPT"
770,770,755,755,3941500,"2018-06-21","JRPT"
755,760,740,740,5434800,"2018-06-22","JRPT"
740,745,700,720,5241900,"2018-06-25","JRPT"
720,720,705,710,3930100,"2018-06-26","JRPT"
710,730,650,650,4296000,"2018-06-27","JRPT"
650,710,650,675,5064700,"2018-06-28","JRPT"
680,685,670,685,5307500,"2018-06-29","JRPT"
685,685,650,665,3525600,"2018-07-02","JRPT"
660,700,660,670,2807800,"2018-07-03","JRPT"
670,675,650,670,4285000,"2018-07-04","JRPT"
670,670,630,660,6189200,"2018-07-05","JRPT"
650,665,620,635,4232700,"2018-07-06","JRPT"
635,635,615,620,6087300,"2018-07-09","JRPT"
620,635,595,635,10877400,"2018-07-10","JRPT"
625,635,605,620,3322800,"2018-07-11","JRPT"
620,625,600,610,2569100,"2018-07-12","JRPT"
610,630,605,630,2260300,"2018-07-13","JRPT"
635,635,610,625,4974600,"2018-07-16","JRPT"
625,625,610,620,858500,"2018-07-17","JRPT"
620,620,615,620,554100,"2018-07-18","JRPT"
620,620,605,605,812600,"2018-07-19","JRPT"
605,615,595,615,4805400,"2018-07-20","JRPT"
610,610,600,605,1194300,"2018-07-23","JRPT"
610,620,605,615,732200,"2018-07-24","JRPT"
615,620,610,620,366300,"2018-07-25","JRPT"
620,625,610,625,706800,"2018-07-26","JRPT"
625,635,620,635,593100,"2018-07-27","JRPT"
635,650,625,650,211700,"2018-07-30","JRPT"
650,655,620,635,994200,"2018-07-31","JRPT"
635,635,610,610,1319700,"2018-08-01","JRPT"
620,620,595,600,1588500,"2018-08-02","JRPT"
605,605,595,600,621400,"2018-08-03","JRPT"
600,605,600,605,738300,"2018-08-06","JRPT"
605,605,595,600,724800,"2018-08-07","JRPT"
600,600,580,595,1481200,"2018-08-08","JRPT"
595,600,585,595,540900,"2018-08-09","JRPT"
595,595,585,595,317000,"2018-08-10","JRPT"
590,590,570,580,728200,"2018-08-13","JRPT"
575,580,570,570,792400,"2018-08-14","JRPT"
555,580,555,580,482600,"2018-08-15","JRPT"
580,580,570,580,84300,"2018-08-16","JRPT"
580,580,580,580,0,"2018-08-17","JRPT"
580,580,570,575,387700,"2018-08-20","JRPT"
570,580,570,580,93300,"2018-08-21","JRPT"
580,580,580,580,0,"2018-08-22","JRPT"
580,580,565,570,464000,"2018-08-23","JRPT"
570,575,565,575,151400,"2018-08-24","JRPT"
575,590,570,580,1760600,"2018-08-27","JRPT"
580,585,560,575,985800,"2018-08-28","JRPT"
575,580,570,580,216200,"2018-08-29","JRPT"
580,580,575,575,1033700,"2018-08-30","JRPT"
570,580,570,575,5600,"2018-08-31","JRPT"
570,570,565,570,353100,"2018-09-03","JRPT"
570,570,560,570,193600,"2018-09-04","JRPT"
565,565,530,565,381600,"2018-09-05","JRPT"
565,570,560,570,93600,"2018-09-06","JRPT"
550,570,550,570,102900,"2018-09-07","JRPT"
570,570,560,565,24000,"2018-09-10","JRPT"
565,565,565,565,0,"2018-09-11","JRPT"
570,570,570,570,10000,"2018-09-12","JRPT"
570,570,555,560,879600,"2018-09-13","JRPT"
560,560,550,555,799100,"2018-09-14","JRPT"
560,560,545,555,94200,"2018-09-17","JRPT"
555,560,545,555,91000,"2018-09-18","JRPT"
560,560,545,555,59200,"2018-09-19","JRPT"
560,560,550,560,202500,"2018-09-20","JRPT"
560,560,550,550,121200,"2018-09-21","JRPT"
550,555,545,550,62400,"2018-09-24","JRPT"
545,550,545,545,57900,"2018-09-25","JRPT"
545,545,540,545,57400,"2018-09-26","JRPT"
540,550,535,550,858100,"2018-09-27","JRPT"
555,580,550,550,22800,"2018-09-28","JRPT"
555,580,540,540,535500,"2018-10-01","JRPT"
545,550,535,535,1975200,"2018-10-02","JRPT"
540,550,535,540,55500,"2018-10-03","JRPT"
535,550,530,540,121900,"2018-10-04","JRPT"
540,540,520,530,243600,"2018-10-05","JRPT"
535,545,535,545,59500,"2018-10-08","JRPT"
545,550,505,540,81700,"2018-10-09","JRPT"
550,550,525,545,56700,"2018-10-10","JRPT"
530,545,510,545,59000,"2018-10-11","JRPT"
550,550,535,545,101400,"2018-10-12","JRPT"
540,560,520,540,1747200,"2018-10-15","JRPT"
540,590,520,560,4111100,"2018-10-16","JRPT"
560,580,555,560,3648300,"2018-10-17","JRPT"
560,580,560,565,2400300,"2018-10-18","JRPT"
565,575,555,560,1398100,"2018-10-19","JRPT"
555,565,555,565,1856600,"2018-10-22","JRPT"
565,580,565,575,1795800,"2018-10-23","JRPT"
575,575,570,575,762000,"2018-10-24","JRPT"
575,575,565,565,1591200,"2018-10-25","JRPT"
570,575,565,570,1942900,"2018-10-26","JRPT"
570,570,570,570,947200,"2018-10-29","JRPT"
570,600,565,600,2665500,"2018-10-30","JRPT"
600,615,595,610,3190500,"2018-10-31","JRPT"
610,625,570,585,2453600,"2018-11-01","JRPT"
590,595,585,585,1789100,"2018-11-02","JRPT"
590,595,520,575,2365500,"2018-11-05","JRPT"
575,595,575,580,2304100,"2018-11-06","JRPT"
580,585,580,585,2017300,"2018-11-07","JRPT"
580,585,560,570,852000,"2018-11-08","JRPT"
570,580,565,580,1629100,"2018-11-09","JRPT"
580,580,560,580,1676800,"2018-11-12","JRPT"
580,580,565,580,296600,"2018-11-13","JRPT"
575,585,555,565,2447100,"2018-11-14","JRPT"
570,600,560,600,3053800,"2018-11-15","JRPT"
600,600,585,585,1299300,"2018-11-16","JRPT"
585,590,575,580,1060900,"2018-11-19","JRPT"
580,580,580,580,0,"2018-11-20","JRPT"
580,580,560,570,2291500,"2018-11-21","JRPT"
565,565,555,565,10345800,"2018-11-22","JRPT"
565,570,555,570,2449700,"2018-11-23","JRPT"
570,585,570,585,2855200,"2018-11-26","JRPT"
585,585,575,585,2269300,"2018-11-27","JRPT"
585,585,570,580,2245300,"2018-11-28","JRPT"
580,585,575,585,2481100,"2018-11-29","JRPT"
585,585,580,585,1801200,"2018-11-30","JRPT"
585,600,580,595,3701200,"2018-12-03","JRPT"
595,600,595,595,5227900,"2018-12-04","JRPT"
595,595,590,590,3568400,"2018-12-05","JRPT"
590,590,585,590,4477500,"2018-12-06","JRPT"
590,590,590,590,1485000,"2018-12-07","JRPT"
590,590,580,590,2113000,"2018-12-10","JRPT"
585,585,575,580,2162600,"2018-12-11","JRPT"
575,575,565,565,3291700,"2018-12-12","JRPT"
565,585,565,585,4788900,"2018-12-13","JRPT"
585,595,585,590,1753100,"2018-12-14","JRPT"
585,585,580,585,3089200,"2018-12-17","JRPT"
580,585,580,585,4585400,"2018-12-18","JRPT"
585,595,585,585,8421500,"2018-12-19","JRPT"
585,730,585,730,4623700,"2018-12-20","JRPT"
730,740,675,690,9418200,"2018-12-21","JRPT"
690,690,690,690,0,"2018-12-24","JRPT"
690,690,690,690,0,"2018-12-25","JRPT"
690,695,685,690,3242700,"2018-12-26","JRPT"
690,705,680,690,5049400,"2018-12-27","JRPT"
690,740,685,740,7528700,"2018-12-28","JRPT"
740,740,740,740,0,"2018-12-31","JRPT"
740,740,740,740,0,"2019-01-01","JRPT"
735,740,735,735,2786900,"2019-01-02","JRPT"
735,735,710,715,2300100,"2019-01-03","JRPT"
710,710,685,690,1948000,"2019-01-04","JRPT"
690,690,680,685,1848200,"2019-01-07","JRPT"
680,680,665,675,3004000,"2019-01-08","JRPT"
670,680,660,680,2756900,"2019-01-09","JRPT"
680,680,655,660,1098900,"2019-01-10","JRPT"
660,665,655,665,3483900,"2019-01-11","JRPT"
665,665,650,650,545300,"2019-01-14","JRPT"
650,680,645,675,4035400,"2019-01-15","JRPT"
675,680,670,680,2348200,"2019-01-16","JRPT"
680,680,670,675,1358400,"2019-01-17","JRPT"
675,675,645,660,2947500,"2019-01-18","JRPT"
655,675,655,660,3808700,"2019-01-21","JRPT"
660,675,635,650,2178200,"2019-01-22","JRPT"
650,650,640,645,1212900,"2019-01-23","JRPT"
645,660,640,640,3242700,"2019-01-24","JRPT"
640,650,630,640,2368500,"2019-01-25","JRPT"
640,675,620,625,2705400,"2019-01-28","JRPT"
625,625,595,605,2585700,"2019-01-29","JRPT"
605,605,585,585,3815700,"2019-01-30","JRPT"
585,595,580,580,4959000,"2019-01-31","JRPT"
580,595,555,555,5543100,"2019-02-01","JRPT"
555,565,550,555,6524900,"2019-02-04","JRPT"
555,555,555,555,0,"2019-02-05","JRPT"
555,590,550,585,8005200,"2019-02-06","JRPT"
590,615,585,600,4355800,"2019-02-07","JRPT"
600,625,595,620,4473100,"2019-02-08","JRPT"
620,640,620,630,2667400,"2019-02-11","JRPT"
630,640,605,615,2799400,"2019-02-12","JRPT"
615,645,615,640,5417400,"2019-02-13","JRPT"
640,645,585,610,2825300,"2019-02-14","JRPT"
610,610,590,600,1314000,"2019-02-15","JRPT"
600,605,585,600,1696000,"2019-02-18","JRPT"
600,625,600,620,2652000,"2019-02-19","JRPT"
620,625,610,620,1857800,"2019-02-20","JRPT"
620,630,595,600,3578000,"2019-02-21","JRPT"
605,610,600,600,1160600,"2019-02-22","JRPT"
590,610,590,600,1426600,"2019-02-25","JRPT"
600,630,600,630,3367300,"2019-02-26","JRPT"
630,640,630,635,3392100,"2019-02-27","JRPT"
635,635,615,625,2839800,"2019-02-28","JRPT"
625,625,615,615,1148100,"2019-03-01","JRPT"
615,640,615,635,2982000,"2019-03-04","JRPT"
635,635,610,620,1878500,"2019-03-05","JRPT"
620,620,600,610,2326300,"2019-03-06","JRPT"
610,610,610,610,0,"2019-03-07","JRPT"
610,615,605,605,1295600,"2019-03-08","JRPT"
610,610,600,600,598800,"2019-03-11","JRPT"
605,605,595,600,1112900,"2019-03-12","JRPT"
600,600,590,590,1601300,"2019-03-13","JRPT"
585,605,585,595,3069000,"2019-03-14","JRPT"
600,600,595,600,1816600,"2019-03-15","JRPT"
600,600,595,600,584800,"2019-03-18","JRPT"
600,600,595,595,798600,"2019-03-19","JRPT"
595,600,595,600,2933900,"2019-03-20","JRPT"
600,600,595,600,6632900,"2019-03-21","JRPT"
605,635,605,625,4317200,"2019-03-22","JRPT"
620,620,580,590,3976100,"2019-03-25","JRPT"
590,600,585,590,4085400,"2019-03-26","JRPT"
600,600,595,595,1341700,"2019-03-27","JRPT"
600,600,595,595,1848900,"2019-03-28","JRPT"
600,600,590,595,2189600,"2019-03-29","JRPT"
595,600,590,600,2794800,"2019-04-01","JRPT"
595,595,585,590,2327100,"2019-04-02","JRPT"
590,590,590,590,0,"2019-04-03","JRPT"
585,590,585,585,4523000,"2019-04-04","JRPT"
590,600,585,590,4374200,"2019-04-05","JRPT"
595,600,590,595,2874500,"2019-04-08","JRPT"
600,600,590,590,2178800,"2019-04-09","JRPT"
595,600,590,590,3021600,"2019-04-10","JRPT"
590,595,585,590,2615500,"2019-04-11","JRPT"
595,595,590,595,3106100,"2019-04-12","JRPT"
595,600,590,600,2327800,"2019-04-15","JRPT"
600,605,595,600,3459100,"2019-04-16","JRPT"
600,600,600,600,0,"2019-04-17","JRPT"
600,605,595,600,1842600,"2019-04-18","JRPT"
600,600,600,600,0,"2019-04-19","JRPT"
600,600,585,595,5033800,"2019-04-22","JRPT"
595,600,595,600,3484500,"2019-04-23","JRPT"
595,600,595,600,1173500,"2019-04-24","JRPT"
595,600,590,595,4446600,"2019-04-25","JRPT"
595,600,590,595,2197400,"2019-04-26","JRPT"
595,600,595,595,3408300,"2019-04-29","JRPT"
595,600,595,595,3812200,"2019-04-30","JRPT"
595,595,595,595,0,"2019-05-01","JRPT"
595,600,595,595,3384100,"2019-05-02","JRPT"
595,610,595,600,16625400,"2019-05-03","JRPT"
600,600,585,595,4807000,"2019-05-06","JRPT"
600,600,595,595,2975700,"2019-05-07","JRPT"
595,595,575,580,3668100,"2019-05-08","JRPT"
575,580,555,555,4097300,"2019-05-09","JRPT"
560,560,555,560,3575800,"2019-05-10","JRPT"
560,575,560,560,3236500,"2019-05-13","JRPT"
560,575,560,575,3411100,"2019-05-14","JRPT"
575,585,565,570,2879100,"2019-05-15","JRPT"
570,575,565,575,1433400,"2019-05-16","JRPT"
575,580,570,575,2550600,"2019-05-17","JRPT"
575,585,570,575,2650900,"2019-05-20","JRPT"
580,590,575,585,2676600,"2019-05-21","JRPT"
585,590,575,585,2529500,"2019-05-22","JRPT"
585,585,580,585,2393400,"2019-05-23","JRPT"
585,600,585,600,2972300,"2019-05-24","JRPT"
600,600,595,600,3439700,"2019-05-27","JRPT"
595,595,580,580,3935200,"2019-05-28","JRPT"
580,580,580,580,937500,"2019-05-29","JRPT"
580,580,580,580,0,"2019-05-30","JRPT"
580,580,570,575,3871900,"2019-05-31","JRPT"
575,575,575,575,0,"2019-06-03","JRPT"
575,575,575,575,0,"2019-06-04","JRPT"
575,575,575,575,0,"2019-06-05","JRPT"
575,575,575,575,0,"2019-06-06","JRPT"
575,575,575,575,0,"2019-06-07","JRPT"
575,585,575,580,9192000,"2019-06-10","JRPT"
580,580,575,580,4525000,"2019-06-11","JRPT"
580,580,570,580,5742300,"2019-06-12","JRPT"
580,580,570,575,6455100,"2019-06-13","JRPT"
580,580,570,580,7663300,"2019-06-14","JRPT"
580,580,570,570,5325300,"2019-06-17","JRPT"
565,570,545,555,9337400,"2019-06-18","JRPT"
555,555,550,555,4161800,"2019-06-19","JRPT"
555,555,550,555,5192400,"2019-06-20","JRPT"
555,555,550,550,5459000,"2019-06-21","JRPT"
550,555,540,545,6326100,"2019-06-24","JRPT"
545,550,540,545,6248200,"2019-06-25","JRPT"
545,545,520,530,7395800,"2019-06-26","JRPT"
530,530,520,530,5071500,"2019-06-27","JRPT"
530,535,525,530,4285900,"2019-06-28","JRPT"
530,555,530,535,9841300,"2019-07-01","JRPT"
535,535,515,520,6958600,"2019-07-02","JRPT"
520,550,520,545,7842700,"2019-07-03","JRPT"
545,555,545,545,5577800,"2019-07-04","JRPT"
545,555,540,545,8585800,"2019-07-05","JRPT"
545,555,545,555,7647100,"2019-07-08","JRPT"
555,555,545,550,3373000,"2019-07-09","JRPT"
550,550,535,540,10878100,"2019-07-10","JRPT"
540,540,525,530,5270100,"2019-07-11","JRPT"
530,540,520,525,7595700,"2019-07-12","JRPT"
525,530,525,530,3059100,"2019-07-15","JRPT"
530,530,520,520,5612500,"2019-07-16","JRPT"
525,525,520,525,4417800,"2019-07-17","JRPT"
525,535,520,530,5663900,"2019-07-18","JRPT"
530,550,530,550,5912600,"2019-07-19","JRPT"
560,560,550,550,6058100,"2019-07-22","JRPT"
550,555,530,530,4422400,"2019-07-23","JRPT"
530,545,525,540,4934900,"2019-07-24","JRPT"
540,550,525,530,5612500,"2019-07-25","JRPT"
535,540,530,535,4401200,"2019-07-26","JRPT"
535,540,530,535,3667600,"2019-07-29","JRPT"
535,545,535,540,3969000,"2019-07-30","JRPT"
540,580,540,555,21283600,"2019-07-31","JRPT"
555,570,545,555,12398600,"2019-08-01","JRPT"
550,560,545,555,8435400,"2019-08-02","JRPT"
555,610,555,555,21485200,"2019-08-05","JRPT"
555,560,545,555,4750700,"2019-08-06","JRPT"
555,555,550,555,5216600,"2019-08-07","JRPT"
555,580,550,555,29929000,"2019-08-08","JRPT"
555,560,550,555,4988400,"2019-08-09","JRPT"
555,580,555,570,31364600,"2019-08-12","JRPT"
575,595,560,580,34090500,"2019-08-13","JRPT"
585,590,580,580,29548500,"2019-08-14","JRPT"
580,580,560,575,8211700,"2019-08-15","JRPT"
575,580,570,575,18076500,"2019-08-16","JRPT"
580,600,575,580,21391700,"2019-08-19","JRPT"
585,630,580,630,10980900,"2019-08-20","JRPT"
615,685,615,680,21754500,"2019-08-21","JRPT"
685,765,675,760,18478200,"2019-08-22","JRPT"
765,815,650,770,17450500,"2019-08-23","JRPT"
760,780,730,770,7543000,"2019-08-26","JRPT"
770,780,735,765,9196500,"2019-08-27","JRPT"
765,795,765,780,7730800,"2019-08-28","JRPT"
785,785,760,775,17540200,"2019-08-29","JRPT"
775,820,770,785,7157200,"2019-08-30","JRPT"
785,805,780,795,6611600,"2019-09-02","JRPT"
795,800,770,780,6791000,"2019-09-03","JRPT"
780,795,710,770,11079800,"2019-09-04","JRPT"
770,780,740,750,9455600,"2019-09-05","JRPT"
750,760,725,750,6823000,"2019-09-06","JRPT"
750,755,725,735,7236600,"2019-09-09","JRPT"
740,740,660,690,6818000,"2019-09-10","JRPT"
690,695,635,670,6913700,"2019-09-11","JRPT"
675,680,635,660,6420800,"2019-09-12","JRPT"
660,670,650,660,4085500,"2019-09-13","JRPT"
655,720,650,660,5962300,"2019-09-16","JRPT"
670,670,640,640,6184900,"2019-09-17","JRPT"
640,675,625,675,4891800,"2019-09-18","JRPT"
680,690,655,675,4344400,"2019-09-19","JRPT"
680,700,650,700,8130000,"2019-09-20","JRPT"
705,710,655,655,5329300,"2019-09-23","JRPT"
660,660,640,650,3479400,"2019-09-24","JRPT"
640,660,640,650,5608800,"2019-09-25","JRPT"
655,660,640,660,4053800,"2019-09-26","JRPT"
660,670,645,670,4025000,"2019-09-27","JRPT"
670,675,655,675,3449100,"2019-09-30","JRPT"
675,675,645,655,4189800,"2019-10-01","JRPT"
655,655,630,630,5170000,"2019-10-02","JRPT"
625,625,600,610,5546800,"2019-10-03","JRPT"
610,610,595,600,5126800,"2019-10-04","JRPT"
600,615,580,590,4539300,"2019-10-07","JRPT"
590,600,570,585,4720100,"2019-10-08","JRPT"
585,625,585,610,5128300,"2019-10-09","JRPT"
610,610,585,595,5493700,"2019-10-10","JRPT"
600,620,600,610,6564100,"2019-10-11","JRPT"
620,620,605,615,4496800,"2019-10-14","JRPT"
615,645,610,640,4916400,"2019-10-15","JRPT"
645,675,625,665,5482600,"2019-10-16","JRPT"
670,675,650,655,4301000,"2019-10-17","JRPT"
655,660,625,640,5996500,"2019-10-18","JRPT"
650,660,630,630,5423100,"2019-10-21","JRPT"
630,705,630,640,9154500,"2019-10-22","JRPT"
640,675,640,645,6073600,"2019-10-23","JRPT"
650,685,650,670,5638800,"2019-10-24","JRPT"
670,685,655,670,4124700,"2019-10-25","JRPT"
675,705,665,675,6571500,"2019-10-28","JRPT"
675,690,655,660,4088400,"2019-10-29","JRPT"
665,665,655,665,3015100,"2019-10-30","JRPT"
665,675,650,665,2140000,"2019-10-31","JRPT"
665,665,640,645,5355900,"2019-11-01","JRPT"
645,650,630,640,5476300,"2019-11-04","JRPT"
640,675,630,650,5736800,"2019-11-05","JRPT"
650,675,615,650,7021200,"2019-11-06","JRPT"
645,650,615,620,5474900,"2019-11-07","JRPT"
620,620,590,605,7913100,"2019-11-08","JRPT"
610,610,585,600,5965900,"2019-11-11","JRPT"
600,600,580,600,5960700,"2019-11-12","JRPT"
600,600,585,590,3784900,"2019-11-13","JRPT"
580,590,575,590,5711400,"2019-11-14","JRPT"
590,610,585,590,6101100,"2019-11-15","JRPT"
590,595,555,585,7405100,"2019-11-18","JRPT"
585,585,570,575,4367500,"2019-11-19","JRPT"
580,580,560,565,6613100,"2019-11-20","JRPT"
565,575,555,565,5495700,"2019-11-21","JRPT"
565,570,555,560,5744200,"2019-11-22","JRPT"
555,570,555,560,5203900,"2019-11-25","JRPT"
560,565,550,550,7787500,"2019-11-26","JRPT"
555,555,530,550,6483100,"2019-11-27","JRPT"
550,555,540,540,4973000,"2019-11-28","JRPT"
545,550,535,550,5289100,"2019-11-29","JRPT"
550,555,545,550,4870500,"2019-12-02","JRPT"
550,550,545,545,4704300,"2019-12-03","JRPT"
545,590,540,570,7900600,"2019-12-04","JRPT"
580,580,560,570,5288900,"2019-12-05","JRPT"
570,570,550,555,5208600,"2019-12-06","JRPT"
555,570,550,565,7851200,"2019-12-09","JRPT"
565,570,560,570,4899200,"2019-12-10","JRPT"
570,590,570,590,5195800,"2019-12-11","JRPT"
590,595,575,580,4900200,"2019-12-12","JRPT"
580,585,565,570,10127500,"2019-12-13","JRPT"
580,580,565,575,4832000,"2019-12-16","JRPT"
575,580,570,580,4817300,"2019-12-17","JRPT"
580,580,565,570,5450300,"2019-12-18","JRPT"
570,575,555,555,5852300,"2019-12-19","JRPT"
555,560,535,560,6718900,"2019-12-20","JRPT"
560,565,550,560,6684500,"2019-12-23","JRPT"
555,565,550,560,10293600,"2019-12-26","JRPT"
560,565,555,555,8802900,"2019-12-27","JRPT"
560,600,550,600,12104500,"2019-12-30","JRPT"
585,605,570,590,7496000,"2020-01-02","JRPT"
585,595,575,580,9680100,"2020-01-03","JRPT"
580,585,560,585,4525300,"2020-01-06","JRPT"
560,590,560,580,10218900,"2020-01-07","JRPT"
580,580,565,575,4941200,"2020-01-08","JRPT"
575,580,560,575,7327400,"2020-01-09","JRPT"
575,580,570,575,7781700,"2020-01-10","JRPT"
575,590,570,580,3352600,"2020-01-13","JRPT"
585,590,575,575,8534600,"2020-01-14","JRPT"
580,585,570,575,7877300,"2020-01-15","JRPT"
580,580,570,575,8807100,"2020-01-16","JRPT"
575,580,570,570,5705300,"2020-01-17","JRPT"
570,575,560,565,6018900,"2020-01-20","JRPT"
565,570,565,565,8938500,"2020-01-21","JRPT"
565,575,565,570,10532000,"2020-01-22","JRPT"
570,570,560,565,12951200,"2020-01-23","JRPT"
565,575,565,570,6655000,"2020-01-24","JRPT"
570,575,555,560,6717100,"2020-01-27","JRPT"
565,565,550,555,7284500,"2020-01-28","JRPT"
555,560,545,550,5410800,"2020-01-29","JRPT"
550,550,540,545,5125200,"2020-01-30","JRPT"
545,545,530,535,8131700,"2020-01-31","JRPT"
535,540,525,530,5162400,"2020-02-03","JRPT"
530,535,525,530,7562000,"2020-02-04","JRPT"
535,540,530,535,6427200,"2020-02-05","JRPT"
535,540,530,535,4346100,"2020-02-06","JRPT"
540,540,525,530,11944400,"2020-02-07","JRPT"
525,530,515,520,7018500,"2020-02-10","JRPT"
520,520,510,515,6165700,"2020-02-11","JRPT"
515,520,505,510,6458700,"2020-02-12","JRPT"
510,510,500,505,6190200,"2020-02-13","JRPT"
505,505,498,498,6815900,"2020-02-14","JRPT"
498,500,496,498,7298400,"2020-02-17","JRPT"
496,498,492,492,19573700,"2020-02-18","JRPT"
494,494,490,492,11450000,"2020-02-19","JRPT"
492,494,486,490,11078100,"2020-02-20","JRPT"
490,490,486,488,10134000,"2020-02-21","JRPT"
488,488,476,482,8492300,"2020-02-24","JRPT"
480,480,470,474,7158400,"2020-02-25","JRPT"
474,474,458,464,8796000,"2020-02-26","JRPT"
462,462,450,460,7927000,"2020-02-27","JRPT"
458,460,444,460,7426600,"2020-02-28","JRPT"
460,462,450,460,8639200,"2020-03-02","JRPT"
460,460,456,460,9343400,"2020-03-03","JRPT"
460,460,452,458,8341900,"2020-03-04","JRPT"
460,460,456,458,13777500,"2020-03-05","JRPT"
458,458,444,448,8933900,"2020-03-06","JRPT"
446,446,420,430,9862000,"2020-03-09","JRPT"
426,426,410,410,7759900,"2020-03-10","JRPT"
410,414,402,412,4893100,"2020-03-11","JRPT"
412,430,400,428,4069700,"2020-03-12","JRPT"
428,428,428,428,0,"2020-03-13","JRPT"
400,424,398,410,7254200,"2020-03-16","JRPT"
410,442,410,442,8343200,"2020-03-17","JRPT"
442,460,426,430,8017100,"2020-03-18","JRPT"
420,430,400,400,2982600,"2020-03-19","JRPT"
390,400,380,400,5444100,"2020-03-20","JRPT"
400,400,372,372,1418400,"2020-03-23","JRPT"
372,374,346,350,6614000,"2020-03-24","JRPT"
350,388,350,364,9399500,"2020-03-26","JRPT"
364,410,364,390,7291200,"2020-03-27","JRPT"
398,406,368,400,6364200,"2020-03-30","JRPT"
410,420,384,388,5980200,"2020-03-31","JRPT"
392,402,378,378,7473700,"2020-04-01","JRPT"
376,400,376,400,6215600,"2020-04-02","JRPT"
400,420,398,404,7137100,"2020-04-03","JRPT"
408,428,404,426,9282300,"2020-04-06","JRPT"
430,440,410,426,2404400,"2020-04-07","JRPT"
426,426,398,410,893500,"2020-04-08","JRPT"
410,428,410,418,419100,"2020-04-09","JRPT"
422,422,418,420,38600,"2020-04-13","JRPT"
422,434,420,432,269300,"2020-04-14","JRPT"
430,436,402,402,1541000,"2020-04-15","JRPT"
418,418,376,382,3090900,"2020-04-16","JRPT"
382,392,380,382,1595600,"2020-04-17","JRPT"
384,386,374,376,2568600,"2020-04-20","JRPT"
376,380,370,380,358000,"2020-04-21","JRPT"
376,384,374,384,113300,"2020-04-22","JRPT"
386,390,382,384,6288100,"2020-04-23","JRPT"
386,398,386,390,3763700,"2020-04-24","JRPT"
392,392,374,378,7998600,"2020-04-27","JRPT"
378,380,376,378,223100,"2020-04-28","JRPT"
380,390,380,386,760300,"2020-04-29","JRPT"
390,404,390,404,785600,"2020-04-30","JRPT"
402,406,392,402,935200,"2020-05-04","JRPT"
400,410,400,410,453200,"2020-05-05","JRPT"
410,410,404,404,123300,"2020-05-06","JRPT"
404,410,404,408,335500,"2020-05-08","JRPT"
408,422,406,418,656500,"2020-05-11","JRPT"
422,422,410,412,373300,"2020-05-12","JRPT"
410,412,408,412,174900,"2020-05-13","JRPT"
410,412,404,404,348900,"2020-05-14","JRPT"
404,410,398,404,503900,"2020-05-15","JRPT"
404,408,402,404,355900,"2020-05-18","JRPT"
420,422,400,404,790900,"2020-05-19","JRPT"
404,410,402,408,960600,"2020-05-20","JRPT"
408,410,404,410,434900,"2020-05-26","JRPT"
412,418,408,418,349300,"2020-05-27","JRPT"
420,420,410,418,250000,"2020-05-28","JRPT"
418,422,408,418,256500,"2020-05-29","JRPT"
424,424,414,416,460600,"2020-06-02","JRPT"
418,428,416,426,1452500,"2020-06-03","JRPT"
426,448,426,434,3111300,"2020-06-04","JRPT"
434,448,434,442,744900,"2020-06-05","JRPT"
450,472,446,468,1350900,"2020-06-08","JRPT"
470,474,450,450,1058600,"2020-06-09","JRPT"
450,452,434,436,1007700,"2020-06-10","JRPT"
434,442,434,436,385800,"2020-06-11","JRPT"
436,440,414,438,665100,"2020-06-12","JRPT"
438,438,432,436,1254600,"2020-06-15","JRPT"
436,446,436,438,1055700,"2020-06-16","JRPT"
440,446,428,430,1738200,"2020-06-17","JRPT"
430,430,424,426,1277900,"2020-06-18","JRPT"
426,426,412,414,3452900,"2020-06-19","JRPT"
416,418,410,412,2928600,"2020-06-22","JRPT"
412,412,408,410,1356600,"2020-06-23","JRPT"
410,416,408,412,1786900,"2020-06-24","JRPT"
410,414,408,410,2008800,"2020-06-25","JRPT"
412,414,400,410,6870600,"2020-06-26","JRPT"
410,410,406,408,2884900,"2020-06-29","JRPT"
410,410,406,408,1823800,"2020-06-30","JRPT"
410,414,408,410,1220900,"2020-07-01","JRPT"
414,440,414,440,3565300,"2020-07-02","JRPT"
442,454,424,436,4189800,"2020-07-03","JRPT"
440,446,434,438,1582200,"2020-07-06","JRPT"
440,442,436,438,2547100,"2020-07-07","JRPT"
424,424,410,420,1978700,"2020-07-08","JRPT"
422,422,410,414,3545000,"2020-07-09","JRPT"
414,414,410,412,1930400,"2020-07-10","JRPT"
412,418,410,416,1061100,"2020-07-13","JRPT"
416,418,412,416,1920700,"2020-07-14","JRPT"
416,420,414,418,1020500,"2020-07-15","JRPT"
418,420,412,414,1231100,"2020-07-16","JRPT"
414,422,414,418,1474400,"2020-07-17","JRPT"
418,418,412,412,1869000,"2020-07-20","JRPT"
414,414,410,414,2063800,"2020-07-21","JRPT"
414,416,412,414,1512100,"2020-07-22","JRPT"
414,414,412,412,1550300,"2020-07-23","JRPT"
412,414,404,412,2714800,"2020-07-24","JRPT"
412,414,410,412,1557700,"2020-07-27","JRPT"
414,414,410,412,1129900,"2020-07-28","JRPT"
412,412,408,412,1819100,"2020-07-29","JRPT"
412,414,408,412,1772200,"2020-07-30","JRPT"
412,422,400,406,2403200,"2020-08-03","JRPT"
406,420,406,418,824300,"2020-08-04","JRPT"
418,420,412,420,489500,"2020-08-05","JRPT"
420,426,418,422,938600,"2020-08-06","JRPT"
424,424,418,422,460200,"2020-08-07","JRPT"
424,426,414,420,1180600,"2020-08-10","JRPT"
420,422,416,422,245400,"2020-08-11","JRPT"
422,428,418,424,1712600,"2020-08-12","JRPT"
426,436,424,432,2156800,"2020-08-13","JRPT"
432,436,426,428,897200,"2020-08-14","JRPT"
428,434,426,434,292500,"2020-08-18","JRPT"
434,440,432,434,1392900,"2020-08-19","JRPT"
434,438,428,430,2851500,"2020-08-24","JRPT"
430,432,424,426,4508500,"2020-08-25","JRPT"
426,426,420,424,3215100,"2020-08-26","JRPT"
426,434,424,430,3710000,"2020-08-27","JRPT"
430,436,430,432,1249000,"2020-08-28","JRPT"
434,438,424,432,2172000,"2020-08-31","JRPT"
432,432,426,432,1033300,"2020-09-01","JRPT"
432,440,428,434,805100,"2020-09-02","JRPT"
434,436,430,436,893800,"2020-09-03","JRPT"
434,434,428,434,472500,"2020-09-04","JRPT"
434,434,426,434,851500,"2020-09-07","JRPT"
434,436,432,436,812900,"2020-09-08","JRPT"
434,434,426,432,1703800,"2020-09-09","JRPT"
430,430,404,410,4350100,"2020-09-10","JRPT"
410,420,402,420,1118200,"2020-09-11","JRPT"
426,434,420,428,824300,"2020-09-14","JRPT"
428,428,412,420,1228100,"2020-09-15","JRPT"
420,422,414,416,630700,"2020-09-16","JRPT"
418,420,412,418,666400,"2020-09-17","JRPT"
418,422,414,420,858500,"2020-09-18","JRPT"
420,422,412,416,858800,"2020-09-21","JRPT"
412,414,410,414,892300,"2020-09-22","JRPT"
414,414,410,412,908100,"2020-09-23","JRPT"
410,412,404,408,1427600,"2020-09-24","JRPT"
408,416,408,416,433600,"2020-09-25","JRPT"
426,426,412,414,301600,"2020-09-28","JRPT"
420,420,412,412,355900,"2020-09-29","JRPT"
412,414,410,412,303500,"2020-09-30","JRPT"
414,418,412,418,400300,"2020-10-01","JRPT"
418,418,412,414,685700,"2020-10-02","JRPT"
414,414,410,414,615100,"2020-10-05","JRPT"
418,418,410,414,1216600,"2020-10-06","JRPT"
414,414,408,414,2196400,"2020-10-07","JRPT"
412,420,410,418,133400,"2020-10-08","JRPT"
420,424,410,420,920600,"2020-10-09","JRPT"
420,424,418,420,806400,"2020-10-12","JRPT"
420,422,418,422,1710500,"2020-10-13","JRPT"
422,424,420,422,479900,"2020-10-14","JRPT"
422,424,420,422,887500,"2020-10-15","JRPT"
422,424,416,422,834200,"2020-10-16","JRPT"
422,426,420,422,937300,"2020-10-19","JRPT"
422,424,420,422,1899100,"2020-10-20","JRPT"
422,428,418,424,883300,"2020-10-21","JRPT"
424,424,418,420,614200,"2020-10-22","JRPT"
420,432,416,424,765200,"2020-10-23","JRPT"
424,426,416,422,1207200,"2020-10-26","JRPT"
422,426,414,422,3080400,"2020-10-27","JRPT"
422,436,412,420,9249000,"2020-11-02","JRPT"
420,420,412,412,5368300,"2020-11-03","JRPT"
416,420,412,414,2790100,"2020-11-04","JRPT"
420,420,412,414,5255600,"2020-11-05","JRPT"
416,418,414,416,7202900,"2020-11-06","JRPT"
416,418,416,416,12570600,"2020-11-09","JRPT"
420,452,416,442,15657100,"2020-11-10","JRPT"
444,448,434,442,7036100,"2020-11-11","JRPT"
442,446,436,438,2797200,"2020-11-12","JRPT"
438,438,432,436,4187300,"2020-11-13","JRPT"
436,452,436,448,3634300,"2020-11-16","JRPT"
452,470,450,462,6221400,"2020-11-17","JRPT"
470,474,462,470,2056700,"2020-11-18","JRPT"
472,500,466,482,6382400,"2020-11-19","JRPT"
488,500,486,492,3257000,"2020-11-20","JRPT"
500,500,492,500,2573200,"2020-11-23","JRPT"
500,500,494,498,3259800,"2020-11-24","JRPT"
500,500,480,498,5876400,"2020-11-25","JRPT"
498,500,492,500,1986700,"2020-11-26","JRPT"
500,540,498,540,11155500,"2020-11-27","JRPT"
545,570,505,525,6782000,"2020-11-30","JRPT"
525,550,498,530,4397500,"2020-12-01","JRPT"
535,550,530,545,5647500,"2020-12-02","JRPT"
550,560,545,555,2283400,"2020-12-03","JRPT"
560,560,540,550,1702300,"2020-12-04","JRPT"
555,565,550,560,3033800,"2020-12-07","JRPT"
560,600,560,595,5754500,"2020-12-08","JRPT"
595,605,560,570,6589200,"2020-12-10","JRPT"
575,580,555,570,2167600,"2020-12-11","JRPT"
570,580,555,580,3021700,"2020-12-14","JRPT"
580,600,565,575,2396700,"2020-12-15","JRPT"
570,580,570,570,3118300,"2020-12-16","JRPT"
575,620,575,610,8086400,"2020-12-17","JRPT"
605,620,600,610,10049000,"2020-12-18","JRPT"
610,620,605,615,2778400,"2020-12-21","JRPT"
615,615,575,605,6284000,"2020-12-22","JRPT"
615,615,565,570,12035700,"2020-12-23","JRPT"
570,590,545,590,6741500,"2020-12-28","JRPT"
590,595,570,590,4111300,"2020-12-29","JRPT"
570,600,570,600,6910100,"2020-12-30","JRPT"
600,610,575,600,1828000,"2021-01-04","JRPT"
600,600,580,590,1623200,"2021-01-05","JRPT"
595,595,565,565,3152600,"2021-01-06","JRPT"
565,580,565,570,2464200,"2021-01-07","JRPT"
570,580,560,575,3311900,"2021-01-08","JRPT"
575,580,570,580,2698300,"2021-01-11","JRPT"
585,585,570,585,2293500,"2021-01-12","JRPT"
585,615,575,595,8093700,"2021-01-13","JRPT"
600,605,585,595,2313400,"2021-01-14","JRPT"
595,600,580,595,2866300,"2021-01-15","JRPT"
595,595,580,595,2137800,"2021-01-18","JRPT"
600,600,560,580,5357300,"2021-01-19","JRPT"
580,590,570,590,3181900,"2021-01-20","JRPT"
590,595,580,595,1514500,"2021-01-21","JRPT"
595,600,575,590,2759600,"2021-01-22","JRPT"
585,595,570,575,5484700,"2021-01-25","JRPT"
575,580,565,575,2534000,"2021-01-26","JRPT"
575,575,535,565,4580600,"2021-01-27","JRPT"
545,550,530,530,6044700,"2021-01-28","JRPT"
530,540,510,540,2905000,"2021-01-29","JRPT"
540,545,505,540,3353800,"2021-02-01","JRPT"
540,555,535,540,1497600,"2021-02-02","JRPT"
540,545,535,540,2684200,"2021-02-03","JRPT"
540,550,535,545,1791700,"2021-02-04","JRPT"
545,550,540,550,1250600,"2021-02-05","JRPT"
540,560,540,560,1840200,"2021-02-08","JRPT"
555,570,550,560,2779400,"2021-02-09","JRPT"
560,565,545,560,1311900,"2021-02-10","JRPT"
560,560,540,545,2606300,"2021-02-11","JRPT"
545,565,545,565,1815700,"2021-02-15","JRPT"
570,570,550,565,1859200,"2021-02-16","JRPT"
560,565,550,560,2372600,"2021-02-17","JRPT"
560,560,535,560,4738400,"2021-02-18","JRPT"
560,565,545,560,4517200,"2021-02-19","JRPT"
555,565,545,560,3609100,"2021-02-22","JRPT"
560,560,550,560,1700600,"2021-02-23","JRPT"
560,565,545,550,2680300,"2021-02-24","JRPT"
550,565,550,560,5262900,"2021-02-25","JRPT"
560,560,550,560,2742500,"2021-02-26","JRPT"
560,590,555,590,4933900,"2021-03-01","JRPT"
600,610,585,590,6103100,"2021-03-02","JRPT"
590,595,580,590,1164000,"2021-03-03","JRPT"
590,595,580,590,1439700,"2021-03-04","JRPT"
590,590,580,585,516300,"2021-03-05","JRPT"
585,585,575,585,1972100,"2021-03-08","JRPT"
585,590,580,585,2465800,"2021-03-09","JRPT"
590,600,585,600,2024200,"2021-03-10","JRPT"
600,610,585,600,2151900,"2021-03-12","JRPT"
600,600,590,595,709400,"2021-03-15","JRPT"
595,595,580,590,1174100,"2021-03-16","JRPT"
590,590,580,590,1584400,"2021-03-17","JRPT"
590,590,575,585,2286700,"2021-03-18","JRPT"
585,595,580,590,1229300,"2021-03-19","JRPT"
590,595,575,590,4107500,"2021-03-22","JRPT"
590,600,590,590,2654300,"2021-03-23","JRPT"
590,590,580,590,1693900,"2021-03-24","JRPT"
590,590,580,590,1170200,"2021-03-25","JRPT"
595,595,580,590,1592600,"2021-03-26","JRPT"
590,590,585,590,259400,"2021-03-29","JRPT"
590,590,575,590,1258200,"2021-03-30","JRPT"
585,585,560,575,4865300,"2021-03-31","JRPT"
575,575,570,570,398500,"2021-04-01","JRPT"
570,580,565,575,1078900,"2021-04-05","JRPT"
580,590,570,590,851900,"2021-04-06","JRPT"
590,590,575,590,447700,"2021-04-07","JRPT"
590,590,580,590,579000,"2021-04-08","JRPT"
590,590,580,585,397500,"2021-04-09","JRPT"
590,590,580,580,387600,"2021-04-12","JRPT"
575,580,570,575,872700,"2021-04-13","JRPT"
575,580,570,580,453500,"2021-04-14","JRPT"
580,590,575,575,559200,"2021-04-15","JRPT"
580,585,575,575,625200,"2021-04-16","JRPT"
580,600,540,555,14377500,"2021-04-19","JRPT"
555,565,550,555,1765800,"2021-04-20","JRPT"
565,565,550,555,980800,"2021-04-21","JRPT"
555,555,550,555,629100,"2021-04-22","JRPT"
555,555,540,545,1565700,"2021-04-23","JRPT"
550,555,545,550,990500,"2021-04-26","JRPT"
550,555,540,555,786700,"2021-04-27","JRPT"
555,560,550,560,341200,"2021-04-28","JRPT"
560,565,550,550,501200,"2021-04-29","JRPT"
555,560,550,560,444900,"2021-04-30","JRPT"
560,560,545,560,857400,"2021-05-03","JRPT"
560,560,555,560,177100,"2021-05-04","JRPT"
565,565,555,565,573700,"2021-05-05","JRPT"
565,565,555,560,372700,"2021-05-06","JRPT"
560,560,550,555,605000,"2021-05-07","JRPT"
555,560,545,560,711800,"2021-05-10","JRPT"
560,560,550,560,580100,"2021-05-11","JRPT"
560,565,540,550,1659500,"2021-05-17","JRPT"
540,555,540,555,872300,"2021-05-18","JRPT"
555,555,535,540,2270100,"2021-05-19","JRPT"
535,545,535,540,902800,"2021-05-20","JRPT"
540,540,520,520,1654500,"2021-05-21","JRPT"
525,530,520,525,491500,"2021-05-24","JRPT"
525,535,520,525,1012400,"2021-05-25","JRPT"
525,530,515,520,3048100,"2021-05-27","JRPT"
520,530,515,530,583700,"2021-05-28","JRPT"
530,540,525,540,1357000,"2021-05-31","JRPT"
545,550,535,550,1285300,"2021-06-02","JRPT"
550,555,545,555,393200,"2021-06-03","JRPT"
555,560,545,555,203400,"2021-06-04","JRPT"
555,555,545,550,449500,"2021-06-07","JRPT"
550,550,535,540,753500,"2021-06-08","JRPT"
545,550,525,535,2609400,"2021-06-09","JRPT"
540,540,530,535,822700,"2021-06-10","JRPT"
535,540,530,535,818300,"2021-06-11","JRPT"
535,540,530,540,664200,"2021-06-14","JRPT"
540,540,530,540,1618400,"2021-06-15","JRPT"
540,540,520,535,2491900,"2021-06-16","JRPT"
535,535,515,525,2734900,"2021-06-17","JRPT"
525,525,505,515,2404600,"2021-06-18","JRPT"
515,520,500,520,1024600,"2021-06-21","JRPT"
520,520,515,520,620800,"2021-06-22","JRPT"
525,525,515,525,285100,"2021-06-23","JRPT"
525,530,520,525,2812600,"2021-06-24","JRPT"
525,525,496,496,5715300,"2021-06-25","JRPT"
505,510,496,510,3487900,"2021-06-28","JRPT"
510,515,498,505,3307300,"2021-06-29","JRPT"
494,496,476,496,2625000,"2021-06-30","JRPT"
498,498,470,496,3828700,"2021-07-01","JRPT"
496,496,474,482,5135200,"2021-07-02","JRPT"
482,484,470,482,3954300,"2021-07-05","JRPT"
480,482,470,474,3753700,"2021-07-06","JRPT"
474,474,468,468,2410900,"2021-07-07","JRPT"
468,472,460,468,2719200,"2021-07-08","JRPT"
468,470,462,468,2330100,"2021-07-09","JRPT"
468,470,462,468,1773000,"2021-07-12","JRPT"
468,470,460,466,2124200,"2021-07-13","JRPT"
466,466,450,458,3524900,"2021-07-14","JRPT"
458,460,450,460,2642500,"2021-07-15","JRPT"
460,462,452,460,2938300,"2021-07-16","JRPT"
460,460,450,456,2999200,"2021-07-19","JRPT"
456,460,450,454,3100300,"2021-07-21","JRPT"
458,466,452,462,3565600,"2021-07-22","JRPT"
466,466,454,458,2811000,"2021-07-23","JRPT"
462,462,454,458,3220300,"2021-07-26","JRPT"
458,458,452,456,2820900,"2021-07-27","JRPT"
458,460,452,458,3116900,"2021-07-28","JRPT"
458,460,450,456,3627100,"2021-07-29","JRPT"
456,456,450,454,3137600,"2021-07-30","JRPT"
454,460,452,460,756100,"2021-08-02","JRPT"
460,464,458,462,819400,"2021-08-03","JRPT"
462,464,460,462,623200,"2021-08-04","JRPT"
462,464,456,462,913300,"2021-08-05","JRPT"
462,462,456,462,6128000,"2021-08-06","JRPT"
464,466,456,462,2557200,"2021-08-09","JRPT"
464,464,454,458,2192100,"2021-08-10","JRPT"
460,476,458,470,5352100,"2021-08-12","JRPT"
470,476,464,470,2007300,"2021-08-13","JRPT"
470,476,462,466,3134100,"2021-08-16","JRPT"
470,480,466,476,1448800,"2021-08-18","JRPT"
476,480,472,476,1433000,"2021-08-19","JRPT"
476,480,470,476,1458300,"2021-08-20","JRPT"
476,480,472,480,1035600,"2021-08-23","JRPT"
480,486,476,482,873200,"2021-08-24","JRPT"
482,484,476,484,2079700,"2021-08-25","JRPT"
484,486,482,484,2708500,"2021-08-26","JRPT"
482,486,472,480,2963400,"2021-08-27","JRPT"
480,484,478,484,2159100,"2021-08-30","JRPT"
484,484,480,484,715800,"2021-08-31","JRPT"
482,486,476,480,1320100,"2021-09-01","JRPT"
484,484,472,480,998400,"2021-09-02","JRPT"
480,482,476,482,1079800,"2021-09-03","JRPT"
482,496,478,494,6609300,"2021-09-06","JRPT"
494,494,482,490,2253100,"2021-09-07","JRPT"
490,494,488,488,1307400,"2021-09-08","JRPT"
488,492,484,490,730700,"2021-09-09","JRPT"
496,496,486,490,1724400,"2021-09-10","JRPT"
490,494,488,490,794100,"2021-09-13","JRPT"
490,496,490,496,1029700,"2021-09-14","JRPT"
496,496,476,486,3489200,"2021-09-15","JRPT"
486,486,476,480,3337300,"2021-09-16","JRPT"
480,480,460,476,5068200,"2021-09-17","JRPT"
476,478,460,462,6371300,"2021-09-20","JRPT"
462,462,454,458,3007000,"2021-09-21","JRPT"
462,462,458,460,1689700,"2021-09-22","JRPT"
462,470,458,466,4459500,"2021-09-23","JRPT"
468,468,460,466,1057000,"2021-09-24","JRPT"
468,472,458,466,1806700,"2021-09-27","JRPT"
466,466,460,462,1708000,"2021-09-28","JRPT"
462,462,456,462,1913100,"2021-09-29","JRPT"
468,468,456,464,5222000,"2021-09-30","JRPT"
464,464,462,464,2835300,"2021-10-01","JRPT"
464,480,462,476,7264000,"2021-10-04","JRPT"
476,480,472,478,2952500,"2021-10-05","JRPT"
478,482,478,480,8139800,"2021-10-06","JRPT"
478,484,478,484,5444500,"2021-10-07","JRPT"
486,496,484,490,2966000,"2021-10-08","JRPT"
494,505,492,496,6431900,"2021-10-11","JRPT"
496,510,496,500,7310600,"2021-10-12","JRPT"
500,505,498,500,1813900,"2021-10-13","JRPT"
505,505,494,500,5827100,"2021-10-14","JRPT"
500,505,486,494,9663700,"2021-10-15","JRPT"
496,500,494,500,2604700,"2021-10-18","JRPT"
500,505,498,500,4083700,"2021-10-19","JRPT"
500,505,496,498,6543100,"2021-10-21","JRPT"
500,500,494,498,4925700,"2021-10-22","JRPT"
498,500,496,500,7734000,"2021-10-25","JRPT"
500,500,496,500,2524200,"2021-10-26","JRPT"
500,500,496,498,1916900,"2021-10-27","JRPT"
498,498,494,496,1186200,"2021-10-28","JRPT"
496,496,490,496,2053700,"2021-10-29","JRPT"
498,498,490,496,1787100,"2021-11-01","JRPT"
496,498,492,496,1086700,"2021-11-02","JRPT"
498,498,490,496,1241000,"2021-11-03","JRPT"
496,498,494,498,1889900,"2021-11-04","JRPT"
498,498,490,494,1911400,"2021-11-05","JRPT"
494,494,486,494,3794700,"2021-11-08","JRPT"
494,494,488,490,3698800,"2021-11-09","JRPT"
494,494,488,490,2353200,"2021-11-10","JRPT"
490,494,488,490,1207900,"2021-11-11","JRPT"
490,492,488,490,2065500,"2021-11-12","JRPT"
490,492,486,488,2349600,"2021-11-15","JRPT"
488,492,486,488,3332700,"2021-11-16","JRPT"
488,494,488,490,2519900,"2021-11-17","JRPT"
490,492,486,490,1737800,"2021-11-18","JRPT"
490,492,488,490,1578300,"2021-11-19","JRPT"
490,494,488,490,4180000,"2021-11-22","JRPT"
488,494,488,490,2842400,"2021-11-23","JRPT"
490,494,488,492,3167800,"2021-11-24","JRPT"
494,494,488,490,2664300,"2021-11-25","JRPT"
490,492,486,488,2815300,"2021-11-26","JRPT"
488,492,480,490,1984100,"2021-11-29","JRPT"
492,494,488,490,2446400,"2021-11-30","JRPT"
490,492,480,488,2362100,"2021-12-01","JRPT"
488,490,482,488,1153300,"2021-12-02","JRPT"
488,490,482,490,1440500,"2021-12-03","JRPT"
490,490,484,484,1725700,"2021-12-06","JRPT"
484,490,484,488,3744600,"2021-12-07","JRPT"
488,490,486,488,1444300,"2021-12-08","JRPT"
488,490,486,490,1238900,"2021-12-09","JRPT"
490,490,484,488,1605800,"2021-12-10","JRPT"
488,492,486,490,1970600,"2021-12-13","JRPT"
490,490,484,488,1130600,"2021-12-14","JRPT"
488,490,486,488,1934000,"2021-12-15","JRPT"
488,488,484,488,1293000,"2021-12-16","JRPT"
486,488,482,488,1228000,"2021-12-17","JRPT"
488,490,484,490,1553300,"2021-12-20","JRPT"
490,492,482,490,1456300,"2021-12-21","JRPT"
490,494,488,494,937900,"2021-12-22","JRPT"
494,496,488,494,1293900,"2021-12-23","JRPT"
496,496,490,496,883900,"2021-12-24","JRPT"
498,505,492,505,1728700,"2021-12-27","JRPT"
505,510,498,500,1984200,"2021-12-28","JRPT"
500,510,498,510,1579500,"2021-12-29","JRPT"
510,520,498,520,5169800,"2021-12-30","JRPT"
520,520,505,520,2003500,"2022-01-03","JRPT"
520,520,510,520,1205600,"2022-01-04","JRPT"
520,520,510,520,952300,"2022-01-05","JRPT"
520,520,505,515,2187200,"2022-01-06","JRPT"
515,520,510,520,1306600,"2022-01-07","JRPT"
520,530,515,530,1656000,"2022-01-10","JRPT"
535,535,510,510,2513400,"2022-01-11","JRPT"
510,520,505,520,1555700,"2022-01-12","JRPT"
520,520,505,515,1598800,"2022-01-13","JRPT"
515,525,505,525,1092000,"2022-01-14","JRPT"
525,525,510,515,1420300,"2022-01-17","JRPT"
515,515,498,510,1349900,"2022-01-18","JRPT"
510,510,498,500,853000,"2022-01-19","JRPT"
500,500,492,500,1191000,"2022-01-20","JRPT"
500,500,488,500,1729700,"2022-01-21","JRPT"
500,500,488,500,831000,"2022-01-24","JRPT"
498,505,492,500,640400,"2022-01-25","JRPT"
500,500,488,490,2467300,"2022-01-26","JRPT"
490,490,482,490,1447300,"2022-01-27","JRPT"
490,490,482,488,1577900,"2022-01-28","JRPT"
488,496,484,496,959700,"2022-01-31","JRPT"
496,498,492,498,561500,"2022-02-02","JRPT"
498,498,492,496,723700,"2022-02-03","JRPT"
498,498,492,498,2170300,"2022-02-04","JRPT"
498,498,492,496,2212400,"2022-02-07","JRPT"
496,500,494,500,3140200,"2022-02-08","JRPT"
505,510,500,510,866200,"2022-02-09","JRPT"
510,510,500,505,1676100,"2022-02-10","JRPT"
505,510,496,500,1977100,"2022-02-11","JRPT"
500,500,498,498,1933200,"2022-02-14","JRPT"
498,505,498,505,831500,"2022-02-15","JRPT"
505,510,505,510,782300,"2022-02-16","JRPT"
510,510,505,505,3926800,"2022-02-17","JRPT"
505,510,500,510,480900,"2022-02-18","JRPT"
510,510,500,505,797700,"2022-02-21","JRPT"
510,515,498,498,2784700,"2022-02-22","JRPT"
498,505,496,500,1596200,"2022-02-23","JRPT"
500,500,488,498,3884600,"2022-02-24","JRPT"
498,505,494,505,1290800,"2022-02-25","JRPT"
505,505,496,500,1189100,"2022-03-01","JRPT"
500,500,490,498,1596200,"2022-03-02","JRPT"
498,500,488,500,1743000,"2022-03-04","JRPT"
500,505,494,498,4972600,"2022-03-07","JRPT"
498,498,492,498,2764200,"2022-03-08","JRPT"
498,510,496,500,4995100,"2022-03-09","JRPT"
500,505,490,494,6221900,"2022-03-10","JRPT"
494,496,484,492,4776300,"2022-03-11","JRPT"
482,494,482,488,4712100,"2022-03-14","JRPT"
490,492,482,490,3955200,"2022-03-15","JRPT"
490,492,486,490,2867600,"2022-03-16","JRPT"
490,492,486,490,930200,"2022-03-17","JRPT"
486,492,480,490,1758700,"2022-03-18","JRPT"
490,492,486,490,1123100,"2022-03-21","JRPT"
490,492,486,492,1163300,"2022-03-22","JRPT"
492,494,486,492,1160700,"2022-03-23","JRPT"
494,494,486,494,2067100,"2022-03-24","JRPT"
496,496,486,488,4695300,"2022-03-25","JRPT"
490,490,486,490,643000,"2022-03-28","JRPT"
492,492,488,488,3060100,"2022-03-29","JRPT"
488,492,488,490,416500,"2022-03-30","JRPT"
490,494,488,492,1144800,"2022-03-31","JRPT"
494,494,490,492,815900,"2022-04-01","JRPT"
492,494,488,492,967800,"2022-04-04","JRPT"
492,496,492,494,1203400,"2022-04-05","JRPT"
494,496,488,494,841700,"2022-04-06","JRPT"
494,496,492,496,242800,"2022-04-07","JRPT"
496,496,490,496,1452600,"2022-04-08","JRPT"
494,498,484,492,2771900,"2022-04-11","JRPT"
492,494,486,488,2380400,"2022-04-12","JRPT"
488,488,482,484,2179500,"2022-04-13","JRPT"
484,490,482,490,1287300,"2022-04-14","JRPT"
490,490,484,488,3340200,"2022-04-18","JRPT"
488,488,482,486,2216800,"2022-04-19","JRPT"
488,488,482,488,2755000,"2022-04-20","JRPT"
488,490,486,488,932100,"2022-04-21","JRPT"
488,488,484,488,1529500,"2022-04-22","JRPT"
490,490,482,490,1359700,"2022-04-25","JRPT"
490,494,484,494,828500,"2022-04-26","JRPT"
494,494,490,494,435500,"2022-04-27","JRPT"
494,494,488,492,2317200,"2022-04-28","JRPT"
490,492,474,476,6100700,"2022-05-09","JRPT"
476,484,474,480,3239500,"2022-05-10","JRPT"
484,484,476,480,3309300,"2022-05-11","JRPT"
480,480,472,476,4344000,"2022-05-12","JRPT"
476,476,472,476,1688500,"2022-05-13","JRPT"
476,478,472,476,2085600,"2022-05-17","JRPT"
476,478,472,474,2794600,"2022-05-18","JRPT"
474,474,470,472,2780300,"2022-05-19","JRPT"
472,474,468,474,2118100,"2022-05-20","JRPT"
474,476,472,476,890400,"2022-05-23","JRPT"
478,480,474,480,284500,"2022-05-24","JRPT"
480,482,470,482,556600,"2022-05-25","JRPT"
480,484,474,484,958200,"2022-05-27","JRPT"
478,486,478,484,1516400,"2022-05-30","JRPT"
484,490,478,490,511800,"2022-05-31","JRPT"
490,498,484,494,1476900,"2022-06-02","JRPT"
494,496,486,496,914600,"2022-06-03","JRPT"
496,496,488,492,1542200,"2022-06-06","JRPT"
492,494,486,490,1229600,"2022-06-07","JRPT"
490,494,486,490,1220100,"2022-06-08","JRPT"
490,492,484,490,1027100,"2022-06-09","JRPT"
490,492,482,490,707300,"2022-06-10","JRPT"
490,490,480,484,2002400,"2022-06-13","JRPT"
484,488,478,488,707000,"2022-06-14","JRPT"
488,488,474,484,1368700,"2022-06-15","JRPT"
484,486,480,486,723500,"2022-06-16","JRPT"
486,486,478,484,1151900,"2022-06-17","JRPT"
486,488,478,486,811700,"2022-06-20","JRPT"
486,486,472,482,1503400,"2022-06-21","JRPT"
484,484,478,482,2173800,"2022-06-22","JRPT"
482,484,478,484,2119300,"2022-06-23","JRPT"
484,484,478,480,3385700,"2022-06-24","JRPT"
480,482,476,478,3930300,"2022-06-27","JRPT"
480,480,472,480,2408200,"2022-06-28","JRPT"
480,482,478,482,797300,"2022-06-29","JRPT"
482,484,476,480,1901900,"2022-06-30","JRPT"
482,488,478,482,3957300,"2022-07-01","JRPT"
476,480,458,470,2755000,"2022-07-04","JRPT"
470,472,462,472,1393400,"2022-07-05","JRPT"
472,472,464,472,512200,"2022-07-06","JRPT"
472,476,466,476,1314300,"2022-07-07","JRPT"
476,476,470,476,770600,"2022-07-08","JRPT"
476,476,468,476,692100,"2022-07-11","JRPT"
476,476,470,474,352800,"2022-07-12","JRPT"
474,474,468,472,388500,"2022-07-13","JRPT"
472,476,468,472,1096100,"2022-07-14","JRPT"
472,474,468,474,988400,"2022-07-15","JRPT"
476,476,470,474,913300,"2022-07-18","JRPT"
474,474,470,474,1205800,"2022-07-19","JRPT"
474,476,472,476,816000,"2022-07-20","JRPT"
476,478,474,476,1125900,"2022-07-21","JRPT"
476,476,470,476,1395400,"2022-07-22","JRPT"
476,480,472,480,662200,"2022-07-25","JRPT"
480,482,476,482,905800,"2022-07-26","JRPT"
482,482,474,478,966500,"2022-07-27","JRPT"
478,482,474,482,741800,"2022-07-28","JRPT"
478,484,476,484,1077900,"2022-07-29","JRPT"
484,484,478,480,1231700,"2022-08-01","JRPT"
480,484,478,482,989000,"2022-08-02","JRPT"
482,484,476,484,978800,"2022-08-03","JRPT"
484,484,478,480,1090600,"2022-08-04","JRPT"
480,484,478,484,418300,"2022-08-05","JRPT"
484,484,478,482,1547100,"2022-08-08","JRPT"
482,482,478,482,1497500,"2022-08-09","JRPT"
482,482,478,480,1832400,"2022-08-10","JRPT"
480,480,478,480,1156800,"2022-08-11","JRPT"
482,482,476,480,1393700,"2022-08-12","JRPT"
482,484,480,484,1624400,"2022-08-15","JRPT"
484,484,476,480,3467900,"2022-08-16","JRPT"
480,480,476,480,3086100,"2022-08-18","JRPT"
482,482,474,480,1819300,"2022-08-19","JRPT"
480,480,474,480,1512300,"2022-08-22","JRPT"
478,480,476,480,1061700,"2022-08-23","JRPT"
480,480,476,478,1756200,"2022-08-24","JRPT"
478,478,476,478,1236900,"2022-08-25","JRPT"
480,480,474,478,1845700,"2022-08-26","JRPT"
478,478,474,478,914800,"2022-08-29","JRPT"
478,480,476,480,403800,"2022-08-30","JRPT"
480,480,476,478,1414700,"2022-08-31","JRPT"
478,480,474,478,839900,"2022-09-01","JRPT"
478,478,474,478,1182000,"2022-09-02","JRPT"
478,478,472,476,1533600,"2022-09-05","JRPT"
476,476,472,476,2273300,"2022-09-06","JRPT"
476,476,472,476,1508200,"2022-09-07","JRPT"
478,478,472,476,1081100,"2022-09-08","JRPT"
476,476,470,472,3097700,"2022-09-09","JRPT"
474,474,466,468,4374900,"2022-09-12","JRPT"
468,474,468,474,4946300,"2022-09-13","JRPT"
474,474,470,474,1733800,"2022-09-14","JRPT"
474,476,472,474,3833800,"2022-09-15","JRPT"
474,474,468,470,2690600,"2022-09-16","JRPT"
470,472,464,468,4455500,"2022-09-19","JRPT"
468,470,466,470,2016900,"2022-09-20","JRPT"
470,470,466,470,1744300,"2022-09-21","JRPT"
470,470,464,470,4721600,"2022-09-22","JRPT"
470,470,464,470,3881000,"2022-09-23","JRPT"
472,472,464,470,1322000,"2022-09-26","JRPT"
470,470,464,466,3468000,"2022-09-27","JRPT"
466,466,460,464,7070500,"2022-09-28","JRPT"
464,466,458,460,5954600,"2022-09-29","JRPT"
460,462,454,462,2363100,"2022-09-30","JRPT"
462,462,456,462,2346300,"2022-10-03","JRPT"
462,462,456,460,2580200,"2022-10-04","JRPT"
460,462,458,462,1594200,"2022-10-05","JRPT"
462,462,458,460,1345300,"2022-10-06","JRPT"
460,462,456,462,1627900,"2022-10-07","JRPT"
462,462,456,460,1972500,"2022-10-10","JRPT"
460,460,454,456,3245200,"2022-10-11","JRPT"
458,462,454,462,2184500,"2022-10-12","JRPT"
460,462,452,456,1158800,"2022-10-13","JRPT"
458,460,456,458,1069500,"2022-10-14","JRPT"
458,460,450,460,2348600,"2022-10-17","JRPT"
460,462,454,460,1744300,"2022-10-18","JRPT"
460,460,456,458,1719700,"2022-10-19","JRPT"
458,462,456,462,1052100,"2022-10-20","JRPT"
462,462,456,462,596100,"2022-10-21","JRPT"
462,464,458,462,1257700,"2022-10-24","JRPT"
462,464,458,464,1312500,"2022-10-25","JRPT"
464,464,458,464,1028700,"2022-10-26","JRPT"
464,466,460,462,1600500,"2022-10-27","JRPT"
462,466,458,464,843200,"2022-10-28","JRPT"
464,468,458,466,1726900,"2022-10-31","JRPT"
466,468,458,466,3086700,"2022-11-01","JRPT"
466,466,456,460,4276400,"2022-11-02","JRPT"
460,460,452,460,5615100,"2022-11-03","JRPT"
460,460,452,456,2870500,"2022-11-04","JRPT"
456,456,450,454,6162600,"2022-11-07","JRPT"
454,458,450,456,3350700,"2022-11-08","JRPT"
456,458,454,456,1536800,"2022-11-09","JRPT"
456,458,452,454,2352700,"2022-11-10","JRPT"
456,456,450,454,5606700,"2022-11-11","JRPT"
456,456,450,454,4115300,"2022-11-14","JRPT"
454,454,450,454,2678300,"2022-11-15","JRPT"
454,454,450,452,3463100,"2022-11-16","JRPT"
452,454,450,454,4468300,"2022-11-17","JRPT"
454,456,448,456,2985700,"2022-11-18","JRPT"
456,456,450,450,4298100,"2022-11-21","JRPT"
450,454,448,454,2123500,"2022-11-22","JRPT"
454,454,448,454,4340000,"2022-11-23","JRPT"
454,454,452,452,3077400,"2022-11-24","JRPT"
452,454,450,452,2219900,"2022-11-25","JRPT"
452,456,450,456,984500,"2022-11-28","JRPT"
456,458,452,458,1199300,"2022-11-29","JRPT"
458,464,454,464,905100,"2022-11-30","JRPT"
464,464,456,460,2995100,"2022-12-01","JRPT"
460,462,454,462,1818800,"2022-12-02","JRPT"
462,462,448,460,5646200,"2022-12-05","JRPT"
460,462,450,462,3474500,"2022-12-06","JRPT"
462,462,452,462,3629200,"2022-12-07","JRPT"
462,462,450,458,4494100,"2022-12-08","JRPT"
458,460,454,460,1453900,"2022-12-09","JRPT"
460,460,452,454,3574100,"2022-12-12","JRPT"
454,462,452,462,1194500,"2022-12-13","JRPT"
462,466,456,466,1085400,"2022-12-14","JRPT"
466,470,456,470,817100,"2022-12-15","JRPT"
466,470,460,468,2764700,"2022-12-16","JRPT"
468,468,462,468,1913300,"2022-12-19","JRPT"
468,468,462,468,3339000,"2022-12-20","JRPT"
468,470,464,470,2571200,"2022-12-21","JRPT"
470,480,466,476,2833600,"2022-12-22","JRPT"
476,478,472,478,3269100,"2022-12-23","JRPT"
478,480,474,480,2907700,"2022-12-26","JRPT"
480,482,478,482,3127600,"2022-12-27","JRPT"
482,484,478,484,4341100,"2022-12-28","JRPT"
484,488,482,488,7114800,"2022-12-29","JRPT"
488,500,486,500,2262500,"2022-12-30","JRPT"
500,500,466,492,1198900,"2023-01-02","JRPT"
492,492,472,490,1196300,"2023-01-03","JRPT"
490,490,482,490,1501900,"2023-01-04","JRPT"
490,490,476,486,2921000,"2023-01-05","JRPT"
488,488,478,486,1047300,"2023-01-06","JRPT"
486,486,480,486,1870400,"2023-01-09","JRPT"
486,486,476,486,1231900,"2023-01-10","JRPT"
486,486,478,482,972500,"2023-01-11","JRPT"
482,484,478,484,1401100,"2023-01-12","JRPT"
484,484,478,484,1380200,"2023-01-13","JRPT"
484,484,480,484,921800,"2023-01-16","JRPT"
484,488,478,488,1036600,"2023-01-17","JRPT"
486,486,482,486,542300,"2023-01-18","JRPT"
486,486,484,486,1127100,"2023-01-19","JRPT"
486,488,482,488,1036600,"2023-01-20","JRPT"
488,488,480,488,1632600,"2023-01-24","JRPT"
488,488,480,488,1736700,"2023-01-25","JRPT"
488,488,482,488,774000,"2023-01-26","JRPT"
488,488,484,488,494800,"2023-01-27","JRPT"
488,490,486,488,825300,"2023-01-30","JRPT"
488,488,484,488,1156000,"2023-01-31","JRPT"
488,490,484,490,1674500,"2023-02-01","JRPT"
490,492,484,492,1398500,"2023-02-02","JRPT"
492,494,488,494,1170200,"2023-02-03","JRPT"
494,494,486,490,982600,"2023-02-06","JRPT"
490,490,484,490,1853800,"2023-02-07","JRPT"
490,490,486,490,1367100,"2023-02-08","JRPT"
490,490,486,490,469200,"2023-02-09","JRPT"
490,490,488,490,1002000,"2023-02-10","JRPT"
490,492,488,492,901100,"2023-02-13","JRPT"
492,492,488,490,569000,"2023-02-14","JRPT"
490,490,488,490,721900,"2023-02-15","JRPT"
490,492,486,492,976800,"2023-02-16","JRPT"
492,492,484,492,1145000,"2023-02-17","JRPT"
492,492,484,492,940200,"2023-02-20","JRPT"
492,492,484,492,1138400,"2023-02-21","JRPT"
490,492,486,492,597100,"2023-02-22","JRPT"
492,492,488,492,717000,"2023-02-23","JRPT"
492,492,490,492,501100,"2023-02-24","JRPT"
492,494,486,492,723500,"2023-02-27","JRPT"
492,496,488,494,744100,"2023-02-28","JRPT"
494,496,492,494,568900,"2023-03-01","JRPT"
494,496,492,494,412400,"2023-03-02","JRPT"
492,496,486,494,593300,"2023-03-03","JRPT"
492,496,488,496,443100,"2023-03-06","JRPT"
496,496,494,496,580000,"2023-03-07","JRPT"
496,496,490,496,641500,"2023-03-08","JRPT"
496,498,494,496,508500,"2023-03-09","JRPT"
496,498,494,496,177500,"2023-03-10","JRPT"
496,496,492,494,606500,"2023-03-13","JRPT"
496,498,490,496,1038100,"2023-03-14","JRPT"
492,496,484,492,1938300,"2023-03-15","JRPT"
492,492,480,490,1771400,"2023-03-16","JRPT"
490,490,482,488,1335400,"2023-03-17","JRPT"
488,490,484,490,473100,"2023-03-20","JRPT"
490,492,484,492,632400,"2023-03-21","JRPT"
492,492,488,490,626800,"2023-03-24","JRPT"
490,490,486,490,1172900,"2023-03-27","JRPT"
490,492,486,492,494500,"2023-03-28","JRPT"
490,490,488,490,1646900,"2023-03-29","JRPT"
490,490,486,490,706300,"2023-03-30","JRPT"
490,490,486,490,510500,"2023-03-31","JRPT"
490,490,486,490,962800,"2023-04-03","JRPT"
490,490,486,490,606900,"2023-04-04","JRPT"
490,492,486,492,1108300,"2023-04-05","JRPT"
492,492,488,492,284700,"2023-04-06","JRPT"
492,492,488,492,1103400,"2023-04-10","JRPT"
492,494,490,494,936000,"2023-04-11","JRPT"
494,498,492,498,1617200,"2023-04-12","JRPT"
500,505,498,505,1329300,"2023-04-13","JRPT"
505,510,498,510,1390300,"2023-04-14","JRPT"
515,520,500,510,1698800,"2023-04-17","JRPT"
510,510,498,510,1267000,"2023-04-18","JRPT"
510,520,500,520,605900,"2023-04-26","JRPT"
520,520,500,520,711300,"2023-04-27","JRPT"
520,525,505,525,1171000,"2023-04-28","JRPT"
525,530,515,520,841100,"2023-05-02","JRPT"
525,530,515,520,1180300,"2023-05-03","JRPT"
520,520,505,520,894300,"2023-05-04","JRPT"
520,520,505,510,525000,"2023-05-05","JRPT"
515,515,500,510,1773100,"2023-05-08","JRPT"
510,520,505,510,1468000,"2023-05-09","JRPT"
510,515,505,510,2809000,"2023-05-10","JRPT"
510,520,505,510,3543900,"2023-05-11","JRPT"
510,520,500,510,2116200,"2023-05-12","JRPT"
510,510,505,510,979900,"2023-05-15","JRPT"
510,515,500,515,1587400,"2023-05-16","JRPT"
515,515,505,515,553000,"2023-05-17","JRPT"
515,515,505,515,1378100,"2023-05-19","JRPT"
515,520,510,520,844100,"2023-05-22","JRPT"
520,520,510,515,1725300,"2023-05-23","JRPT"
515,520,510,515,807100,"2023-05-24","JRPT"
515,515,505,515,1007500,"2023-05-25","JRPT"
515,515,505,510,1370100,"2023-05-26","JRPT"
505,515,505,510,1107300,"2023-05-29","JRPT"
510,510,500,510,3088200,"2023-05-30","JRPT"
510,515,500,510,423800,"2023-05-31","JRPT"
510,520,505,510,4133100,"2023-06-05","JRPT"
510,515,505,510,887000,"2023-06-06","JRPT"
515,520,505,520,1015100,"2023-06-07","JRPT"
520,525,515,520,1102300,"2023-06-08","JRPT"
525,525,515,525,374500,"2023-06-09","JRPT"
525,525,510,525,648700,"2023-06-12","JRPT"
525,530,520,525,1833300,"2023-06-13","JRPT"
530,530,515,530,1518000,"2023-06-14","JRPT"
530,530,520,525,966500,"2023-06-15","JRPT"
525,525,520,525,942300,"2023-06-16","JRPT"
520,525,505,520,1004600,"2023-06-19","JRPT"
525,530,510,525,924500,"2023-06-20","JRPT"
525,525,515,525,626800,"2023-06-21","JRPT"
525,525,515,520,1039400,"2023-06-22","JRPT"
520,520,510,520,864800,"2023-06-23","JRPT"
520,525,515,520,1142800,"2023-06-26","JRPT"
520,530,515,530,2852700,"2023-06-27","JRPT"
535,535,525,535,1238800,"2023-07-03","JRPT"
535,540,530,540,1105300,"2023-07-04","JRPT"
545,545,535,540,1652500,"2023-07-05","JRPT"
540,540,525,535,2243200,"2023-07-06","JRPT"
540,540,525,535,1411400,"2023-07-07","JRPT"
535,535,520,525,2416100,"2023-07-10","JRPT"
530,535,525,535,692600,"2023-07-11","JRPT"
535,540,530,535,795200,"2023-07-12","JRPT"
535,540,530,540,505200,"2023-07-13","JRPT"
540,540,530,540,1764700,"2023-07-14","JRPT"
540,545,530,545,1461100,"2023-07-17","JRPT"
545,555,535,535,2583000,"2023-07-18","JRPT"
535,555,535,545,1215200,"2023-07-20","JRPT"
545,555,535,545,1465100,"2023-07-21","JRPT"
545,550,540,550,1032700,"2023-07-24","JRPT"
550,550,535,550,2083700,"2023-07-25","JRPT"
550,555,540,555,1663800,"2023-07-26","JRPT"
555,555,545,555,960400,"2023-07-27","JRPT"
550,555,545,555,865400,"2023-07-28","JRPT"
560,565,555,565,1138900,"2023-07-31","JRPT"
570,585,560,575,2978600,"2023-08-01","JRPT"
575,575,560,575,800800,"2023-08-02","JRPT"
575,575,565,570,1225200,"2023-08-03","JRPT"
570,575,555,570,1706300,"2023-08-04","JRPT"
570,575,560,575,1564600,"2023-08-07","JRPT"
575,575,570,575,437900,"2023-08-08","JRPT"
570,575,545,570,6011700,"2023-08-09","JRPT"
560,570,555,570,3297000,"2023-08-10","JRPT"
570,570,555,570,2540400,"2023-08-11","JRPT"
570,575,560,575,328200,"2023-08-14","JRPT"
570,575,570,575,522000,"2023-08-15","JRPT"
575,585,570,585,1317600,"2023-08-16","JRPT"
585,600,585,595,1059800,"2023-08-18","JRPT"
595,595,585,595,1407200,"2023-08-21","JRPT"
590,600,590,600,354500,"2023-08-22","JRPT"
595,630,595,625,2580800,"2023-08-23","JRPT"
625,630,615,620,979500,"2023-08-24","JRPT"
620,620,595,605,3436900,"2023-08-25","JRPT"
605,615,585,605,2670100,"2023-08-28","JRPT"
605,610,595,610,3335200,"2023-08-29","JRPT"
610,625,600,615,3179300,"2023-08-30","JRPT"
615,625,610,625,797300,"2023-08-31","JRPT"
630,630,605,610,5082500,"2023-09-01","JRPT"
610,615,600,610,2515800,"2023-09-04","JRPT"
610,615,605,610,1516900,"2023-09-05","JRPT"
605,610,600,610,827000,"2023-09-06","JRPT"
610,615,600,615,684400,"2023-09-07","JRPT"
615,615,605,610,1953700,"2023-09-08","JRPT"
605,610,600,610,1654600,"2023-09-11","JRPT"
610,610,600,605,1163400,"2023-09-12","JRPT"
605,610,605,610,1286000,"2023-09-13","JRPT"
610,615,605,615,743900,"2023-09-14","JRPT"
615,615,610,615,2020300,"2023-09-15","JRPT"
615,625,610,615,1015300,"2023-09-18","JRPT"
610,620,605,620,1563100,"2023-09-19","JRPT"
620,620,610,620,840000,"2023-09-20","JRPT"
620,620,610,620,1294400,"2023-09-21","JRPT"
620,625,615,625,834200,"2023-09-22","JRPT"
630,660,625,645,1057200,"2023-09-25","JRPT"
650,650,630,645,1026500,"2023-09-26","JRPT"
645,650,640,650,616600,"2023-09-27","JRPT"
640,660,640,660,530300,"2023-09-29","JRPT"
660,680,650,665,1632300,"2023-10-02","JRPT"
660,675,650,665,926200,"2023-10-03","JRPT"
660,670,655,665,899900,"2023-10-04","JRPT"
660,670,655,665,664700,"2023-10-05","JRPT"
665,670,660,670,607500,"2023-10-06","JRPT"
670,670,660,670,799600,"2023-10-09","JRPT"
665,680,660,675,929400,"2023-10-10","JRPT"
675,680,665,675,522800,"2023-10-11","JRPT"
680,715,680,685,843800,"2023-10-12","JRPT"
685,700,660,670,2664500,"2023-10-13","JRPT"
670,670,630,670,3182300,"2023-10-16","JRPT"
670,680,665,670,1528900,"2023-10-17","JRPT"
670,680,665,670,1645200,"2023-10-18","JRPT"
670,680,665,670,798800,"2023-10-19","JRPT"
665,675,665,670,806600,"2023-10-20","JRPT"
665,670,650,660,5484200,"2023-10-23","JRPT"
650,670,635,660,3342900,"2023-10-24","JRPT"
660,670,640,665,3927900,"2023-10-25","JRPT"
670,670,655,660,2755600,"2023-10-26","JRPT"
660,680,660,680,503500,"2023-10-27","JRPT"
680,695,680,685,359600,"2023-10-30","JRPT"
690,715,680,695,1726000,"2023-10-31","JRPT"
695,710,690,700,480400,"2023-11-01","JRPT"
700,715,700,715,928900,"2023-11-02","JRPT"
715,770,710,740,1897700,"2023-11-03","JRPT"
740,750,690,730,2915200,"2023-11-06","JRPT"
730,735,720,730,368800,"2023-11-07","JRPT"
725,735,720,735,931800,"2023-11-08","JRPT"
740,755,730,735,1014700,"2023-11-09","JRPT"
730,735,720,735,717300,"2023-11-10","JRPT"
735,745,720,745,511700,"2023-11-13","JRPT"
745,750,740,740,725100,"2023-11-14","JRPT"
735,745,720,740,2007900,"2023-11-15","JRPT"
745,745,740,745,383800,"2023-11-16","JRPT"
745,750,730,750,1331900,"2023-11-17","JRPT"
750,750,735,745,1051300,"2023-11-20","JRPT"
740,745,700,730,2736900,"2023-11-21","JRPT"
730,735,725,730,564200,"2023-11-22","JRPT"
730,745,710,730,2994500,"2023-11-23","JRPT"
730,740,720,725,2227500,"2023-11-24","JRPT"
715,735,715,725,2216400,"2023-11-27","JRPT"
730,740,715,725,1505000,"2023-11-28","JRPT"
725,730,715,730,444000,"2023-11-29","JRPT"
720,735,720,725,813800,"2023-11-30","JRPT"
720,730,720,725,812300,"2023-12-01","JRPT"
725,765,680,720,3771400,"2023-12-04","JRPT"
725,725,705,710,2382000,"2023-12-05","JRPT"
705,710,690,700,2853200,"2023-12-06","JRPT"
700,705,680,705,872400,"2023-12-07","JRPT"
695,710,695,705,649200,"2023-12-08","JRPT"
700,715,690,705,1954000,"2023-12-11","JRPT"
705,705,690,700,1443200,"2023-12-12","JRPT"
700,705,690,700,1217800,"2023-12-13","JRPT"
705,710,695,700,2310800,"2023-12-14","JRPT"
695,710,545,700,4023200,"2023-12-15","JRPT"
695,700,655,700,2349100,"2023-12-18","JRPT"
700,700,680,690,2093100,"2023-12-19","JRPT"
695,695,665,680,4891300,"2023-12-20","JRPT"
670,680,660,680,1522200,"2023-12-21","JRPT"
690,695,680,685,1133000,"2023-12-22","JRPT"
685,690,680,685,1904200,"2023-12-27","JRPT"
690,700,680,700,2623500,"2023-12-28","JRPT"
700,705,685,700,4064300,"2023-12-29","JRPT"
695,695,675,690,854700,"2024-01-02","JRPT"
690,690,670,690,835400,"2024-01-03","JRPT"
690,690,675,680,1628100,"2024-01-04","JRPT"
680,685,675,685,854100,"2024-01-05","JRPT"
680,690,680,690,783700,"2024-01-08","JRPT"
690,695,680,690,1102700,"2024-01-09","JRPT"
690,695,685,690,853900,"2024-01-10","JRPT"
685,690,680,685,905700,"2024-01-11","JRPT"
680,690,680,690,233100,"2024-01-12","JRPT"
690,690,680,690,1042000,"2024-01-15","JRPT"
690,695,680,695,266900,"2024-01-16","JRPT"
685,695,680,695,533500,"2024-01-17","JRPT"
690,690,680,690,671100,"2024-01-18","JRPT"
685,690,680,690,260800,"2024-01-19","JRPT"
680,690,680,690,241900,"2024-01-22","JRPT"
690,690,680,690,224700,"2024-01-23","JRPT"
680,690,680,690,265800,"2024-01-24","JRPT"
690,690,680,690,199200,"2024-01-25","JRPT"
690,690,680,690,258200,"2024-01-26","JRPT"
685,690,685,690,214600,"2024-01-29","JRPT"
680,690,680,690,180300,"2024-01-30","JRPT"
690,690,685,690,479300,"2024-01-31","JRPT"
680,690,680,690,143800,"2024-02-01","JRPT"
690,690,680,690,426100,"2024-02-02","JRPT"
685,690,680,690,473800,"2024-02-05","JRPT"
680,690,670,680,1647000,"2024-02-06","JRPT"
680,690,675,690,688100,"2024-02-07","JRPT"
685,695,680,695,511100,"2024-02-12","JRPT"
695,695,685,690,1259300,"2024-02-13","JRPT"
690,695,680,690,1366300,"2024-02-15","JRPT"
690,690,675,685,1777900,"2024-02-16","JRPT"
685,690,675,690,318800,"2024-02-19","JRPT"
680,690,680,690,1490800,"2024-02-20","JRPT"
690,690,680,685,763800,"2024-02-21","JRPT"
685,690,675,685,931200,"2024-02-22","JRPT"
685,685,680,685,312500,"2024-02-23","JRPT"
680,685,670,685,1584800,"2024-02-26","JRPT"
680,680,670,675,1446700,"2024-02-27","JRPT"
675,680,675,680,423400,"2024-02-28","JRPT"
690,690,660,665,1996700,"2024-02-29","JRPT"
670,670,645,665,3262100,"2024-03-01","JRPT"
670,670,665,665,519400,"2024-03-04","JRPT"
670,670,660,665,334100,"2024-03-05","JRPT"
655,670,650,665,1275000,"2024-03-06","JRPT"
655,675,655,675,228800,"2024-03-07","JRPT"
660,680,660,675,851600,"2024-03-08","JRPT"
670,680,665,665,1186300,"2024-03-13","JRPT"
670,675,655,675,278200,"2024-03-14","JRPT"
675,680,665,680,464800,"2024-03-15","JRPT"
675,680,665,665,1584200,"2024-03-18","JRPT"
660,670,650,665,1737000,"2024-03-19","JRPT"
665,675,660,675,223300,"2024-03-20","JRPT"
675,685,660,670,2578900,"2024-03-21","JRPT"
665,670,640,660,1762500,"2024-03-22","JRPT"
660,660,630,640,3535100,"2024-03-25","JRPT"
640,640,635,640,1089200,"2024-03-26","JRPT"
640,645,635,645,612600,"2024-03-27","JRPT"
640,650,640,650,799700,"2024-03-28","JRPT"
650,650,635,640,953900,"2024-04-01","JRPT"
650,650,630,645,747500,"2024-04-02","JRPT"
640,640,630,640,171000,"2024-04-03","JRPT"
635,640,630,640,545700,"2024-04-04","JRPT"
640,650,630,650,265400,"2024-04-05","JRPT"
650,650,625,650,275000,"2024-04-16","JRPT"
650,655,625,650,1075900,"2024-04-17","JRPT"
650,650,635,650,433800,"2024-04-18","JRPT"
645,650,630,635,648300,"2024-04-19","JRPT"
635,645,630,645,1364300,"2024-04-22","JRPT"
645,650,635,650,611200,"2024-04-23","JRPT"
650,655,645,650,409600,"2024-04-24","JRPT"
640,650,640,645,1752700,"2024-04-25","JRPT"
645,650,640,640,387900,"2024-04-26","JRPT"
635,645,630,645,449800,"2024-04-29","JRPT"
640,685,640,670,745200,"2024-04-30","JRPT"
670,680,660,680,310700,"2024-05-02","JRPT"
680,685,665,685,155400,"2024-05-03","JRPT"
685,690,675,685,361900,"2024-05-06","JRPT"
680,690,680,690,117600,"2024-05-07","JRPT"
690,690,675,690,245500,"2024-05-08","JRPT"
675,685,670,680,889400,"2024-05-13","JRPT"
680,685,675,685,109800,"2024-05-14","JRPT"
685,690,680,690,111700,"2024-05-15","JRPT"
690,690,675,680,1149600,"2024-05-16","JRPT"
685,690,680,690,324200,"2024-05-17","JRPT"
690,695,680,685,907700,"2024-05-20","JRPT"
685,695,680,690,118200,"2024-05-21","JRPT"
690,695,675,690,329300,"2024-05-22","JRPT"
690,695,675,685,645900,"2024-05-27","JRPT"
685,685,670,680,1021500,"2024-05-28","JRPT"
675,680,670,675,754200,"2024-05-29","JRPT"
675,680,675,680,109100,"2024-05-30","JRPT"
675,675,660,670,1862600,"2024-05-31","JRPT"
675,675,650,670,980800,"2024-06-03","JRPT"
675,675,670,675,279600,"2024-06-04","JRPT"
675,675,665,670,940200,"2024-06-05","JRPT"
665,670,660,665,765900,"2024-06-06","JRPT"
665,665,660,665,555500,"2024-06-07","JRPT"
665,670,655,665,688200,"2024-06-10","JRPT"
665,665,650,660,1271400,"2024-06-11","JRPT"
660,670,655,670,852100,"2024-06-12","JRPT"
645,660,640,660,642600,"2024-06-13","JRPT"
660,665,650,665,471800,"2024-06-14","JRPT"
655,665,640,650,1054000,"2024-06-19","JRPT"
650,655,640,650,573500,"2024-06-20","JRPT"
650,655,640,655,401000,"2024-06-21","JRPT"
655,655,635,650,1216400,"2024-06-24","JRPT"
650,650,620,630,2722000,"2024-06-25","JRPT"
630,635,610,630,2542000,"2024-06-26","JRPT"
630,635,615,630,1532800,"2024-06-27","JRPT"
630,645,625,645,183000,"2024-06-28","JRPT"
645,645,625,635,2194900,"2024-07-01","JRPT"
635,635,625,635,1135800,"2024-07-02","JRPT"
635,635,620,630,1502800,"2024-07-03","JRPT"
630,635,620,630,1352700,"2024-07-04","JRPT"
630,635,620,635,1850900,"2024-07-05","JRPT"
635,645,630,645,949100,"2024-07-08","JRPT"
645,645,630,640,2062400,"2024-07-09","JRPT"
635,640,635,635,1107100,"2024-07-10","JRPT"
640,640,640,640,206900,"2024-07-11","JRPT"
640,645,630,645,269000,"2024-07-12","JRPT"
645,650,640,650,80500,"2024-07-15","JRPT"
650,660,640,650,941100,"2024-07-16","JRPT"
650,655,640,650,1131700,"2024-07-17","JRPT"
650,655,645,650,1140700,"2024-07-18","JRPT"
650,655,645,650,656000,"2024-07-19","JRPT"
650,655,650,655,249400,"2024-07-22","JRPT"
650,655,645,650,1391500,"2024-07-23","JRPT"
655,655,645,655,236300,"2024-07-24","JRPT"
655,655,645,655,344000,"2024-07-25","JRPT"
655,655,645,650,1023200,"2024-07-26","JRPT"
650,660,650,660,135600,"2024-07-29","JRPT"
655,665,650,665,293900,"2024-07-30","JRPT"
665,675,655,665,1714900,"2024-07-31","JRPT"
660,670,655,665,1564900,"2024-08-01","JRPT"
675,675,660,665,433800,"2024-08-02","JRPT"
665,665,655,665,575600,"2024-08-05","JRPT"
670,670,660,670,289300,"2024-08-06","JRPT"
660,675,660,670,1127600,"2024-08-07","JRPT"
675,675,665,665,905600,"2024-08-08","JRPT"
670,670,660,665,843400,"2024-08-09","JRPT"
665,670,660,670,244000,"2024-08-12","JRPT"
660,670,655,665,1679400,"2024-08-13","JRPT"
665,665,660,665,554800,"2024-08-14","JRPT"
665,665,660,665,595700,"2024-08-15","JRPT"
665,665,660,665,405500,"2024-08-16","JRPT"
665,665,650,660,1913100,"2024-08-19","JRPT"
660,675,655,660,1408100,"2024-08-20","JRPT"
665,665,660,665,497800,"2024-08-21","JRPT"
665,665,655,665,419600,"2024-08-22","JRPT"
665,665,655,660,470100,"2024-08-23","JRPT"
660,665,655,660,508400,"2024-08-26","JRPT"
660,665,630,655,1524200,"2024-08-27","JRPT"
655,665,625,655,2136900,"2024-08-28","JRPT"
660,660,650,660,358300,"2024-08-29","JRPT"
660,665,655,665,257100,"2024-08-30","JRPT"
665,665,655,665,1127400,"2024-09-02","JRPT"
660,665,650,655,1289100,"2024-09-03","JRPT"
660,660,650,660,311300,"2024-09-04","JRPT"
660,660,650,660,238200,"2024-09-05","JRPT"
660,660,655,660,108900,"2024-09-06","JRPT"
660,660,650,655,322600,"2024-09-09","JRPT"
655,660,645,655,595000,"2024-09-10","JRPT"
655,660,655,660,298300,"2024-09-11","JRPT"
655,660,650,660,451800,"2024-09-12","JRPT"
660,660,650,655,567300,"2024-09-13","JRPT"
655,655,645,655,232200,"2024-09-17","JRPT"
655,655,645,650,1219800,"2024-09-18","JRPT"
650,665,640,660,297100,"2024-09-19","JRPT"
660,660,650,660,451400,"2024-09-20","JRPT"
660,660,655,660,393700,"2024-09-23","JRPT"
660,660,650,660,1397800,"2024-09-24","JRPT"
660,660,650,660,914700,"2024-09-25","JRPT"
655,660,650,660,767900,"2024-09-26","JRPT"
655,660,650,660,821800,"2024-09-27","JRPT"
655,660,650,660,1025000,"2024-09-30","JRPT"
650,660,645,650,1380000,"2024-10-01","JRPT"
650,655,650,650,571600,"2024-10-02","JRPT"
650,655,645,655,222500,"2024-10-03","JRPT"
655,660,645,660,214100,"2024-10-04","JRPT"
660,665,650,650,1332200,"2024-10-07","JRPT"
650,655,645,655,869800,"2024-10-08","JRPT"
655,655,645,655,1004800,"2024-10-09","JRPT"
655,660,645,655,1044700,"2024-10-10","JRPT"
655,660,650,655,1037700,"2024-10-11","JRPT"
655,660,645,650,1280300,"2024-10-14","JRPT"
655,660,645,650,841900,"2024-10-15","JRPT"
650,655,650,655,249700,"2024-10-16","JRPT"
655,660,645,650,919700,"2024-10-17","JRPT"
650,655,645,650,857000,"2024-10-18","JRPT"
655,660,645,650,369400,"2024-10-21","JRPT"
655,660,650,655,165300,"2024-10-22","JRPT"
655,655,640,650,868200,"2024-10-23","JRPT"
650,655,650,655,133900,"2024-10-24","JRPT"
655,655,650,655,250400,"2024-10-25","JRPT"
655,655,645,655,743300,"2024-10-28","JRPT"
655,655,650,655,128100,"2024-10-29","JRPT"
650,660,650,660,307800,"2024-10-30","JRPT"
660,660,645,660,821700,"2024-10-31","JRPT"
655,655,645,655,576000,"2024-11-01","JRPT"
655,655,640,655,261700,"2024-11-04","JRPT"
655,655,635,650,1896800,"2024-11-05","JRPT"
650,655,645,650,357600,"2024-11-06","JRPT"
650,650,640,650,332600,"2024-11-07","JRPT"
650,650,640,645,780400,"2024-11-08","JRPT"
650,650,645,650,238200,"2024-11-11","JRPT"
650,655,645,650,1312900,"2024-11-12","JRPT"
650,655,645,650,1058300,"2024-11-13","JRPT"
650,655,645,645,511500,"2024-11-14","JRPT"
650,650,645,650,184200,"2024-11-15","JRPT"
650,655,645,650,845700,"2024-11-18","JRPT"
650,650,645,650,953200,"2024-11-19","JRPT"
650,650,645,650,502000,"2024-11-20","JRPT"
650,650,645,650,594600,"2024-11-21","JRPT"
650,655,650,655,371600,"2024-11-22","JRPT"
655,665,650,665,251500,"2024-11-25","JRPT"
660,665,645,655,1510300,"2024-11-26","JRPT"
655,655,650,655,182800,"2024-11-28","JRPT"
655,655,650,655,1013300,"2024-11-29","JRPT"
660,660,640,655,1464100,"2024-12-02","JRPT"
655,660,645,650,1330400,"2024-12-03","JRPT"
650,655,645,650,534400,"2024-12-04","JRPT"
650,655,645,650,711600,"2024-12-05","JRPT"
650,660,650,660,336300,"2024-12-06","JRPT"
660,665,660,665,468000,"2024-12-09","JRPT"
660,665,655,665,370800,"2024-12-10","JRPT"
660,670,655,670,698000,"2024-12-11","JRPT"
675,675,665,675,222900,"2024-12-12","JRPT"
665,675,665,675,437300,"2024-12-13","JRPT"
675,675,670,675,477500,"2024-12-16","JRPT"
670,675,660,670,425000,"2024-12-17","JRPT"
670,675,665,675,698000,"2024-12-18","JRPT"
675,675,655,670,1975700,"2024-12-19","JRPT"
665,675,665,675,349600,"2024-12-20","JRPT"
675,680,670,680,764800,"2024-12-23","JRPT"
680,750,675,710,1012800,"2024-12-24","JRPT"
710,720,700,715,1122600,"2024-12-27","JRPT"
715,740,710,740,1080600,"2024-12-30","JRPT"
740,755,735,750,728800,"2025-01-02","JRPT"
750,750,745,750,281600,"2025-01-03","JRPT"
750,750,735,740,425800,"2025-01-06","JRPT"
740,740,730,740,1590500,"2025-01-07","JRPT"
740,750,740,745,307500,"2025-01-08","JRPT"
750,765,745,755,383800,"2025-01-09","JRPT"
755,755,745,755,306400,"2025-01-10","JRPT"
755,755,700,755,244200,"2025-01-13","JRPT"
755,755,730,755,387900,"2025-01-14","JRPT"
750,755,740,755,708400,"2025-01-15","JRPT"
755,755,700,745,663700,"2025-01-16","JRPT"
745,745,715,745,701600,"2025-01-17","JRPT"
745,745,720,745,712000,"2025-01-20","JRPT"
745,745,730,740,728100,"2025-01-21","JRPT"
740,755,730,745,408800,"2025-01-22","JRPT"
760,760,735,745,698300,"2025-01-23","JRPT"
740,745,735,740,329900,"2025-01-24","JRPT"
740,740,730,740,322800,"2025-01-30","JRPT"
740,745,735,740,346300,"2025-01-31","JRPT"
740,740,730,740,465700,"2025-02-03","JRPT"
730,750,730,740,372800,"2025-02-04","JRPT"
735,735,730,735,289200,"2025-02-05","JRPT"
730,740,720,735,696200,"2025-02-06","JRPT"
720,740,720,740,231900,"2025-02-07","JRPT"
740,740,730,740,84500,"2025-02-10","JRPT"
735,740,730,735,436700,"2025-02-11","JRPT"
730,740,730,735,202400,"2025-02-12","JRPT"
740,745,725,735,335100,"2025-02-13","JRPT"
735,735,725,735,571900,"2025-02-14","JRPT"
735,745,730,745,412900,"2025-02-17","JRPT"
745,750,730,735,563900,"2025-02-18","JRPT"
730,735,725,735,168200,"2025-02-19","JRPT"
725,735,725,735,164700,"2025-02-20","JRPT"
735,735,730,735,177700,"2025-02-21","JRPT"
735,740,725,735,33000,"2025-02-24","JRPT"
735,735,725,735,63200,"2025-02-25","JRPT"
735,740,710,740,132400,"2025-02-26","JRPT"
735,735,725,735,403800,"2025-02-27","JRPT"
735,735,700,730,774800,"2025-02-28","JRPT"
730,735,715,725,675400,"2025-03-03","JRPT"
725,735,725,735,151700,"2025-03-04","JRPT"