"Open","High","Low","Close","Volume","Date","Emiten"
16000,19600,16000,19600,45450000,"2007-12-18","ITMG"
19000,20100,18900,19000,12470000,"2007-12-19","ITMG"
19000,19000,19000,19000,0,"2007-12-26","ITMG"
18550,19050,18600,19000,4807000,"2007-12-27","ITMG"
19000,19050,18550,18900,1593000,"2007-12-28","ITMG"
18900,18900,18900,18900,0,"2007-12-31","ITMG"
18900,18900,18900,18900,0,"2008-01-02","ITMG"
18150,18300,18050,18150,2190500,"2008-01-03","ITMG"
18750,18800,18300,18750,1255000,"2008-01-04","ITMG"
20800,20850,18650,20800,7813500,"2008-01-07","ITMG"
20600,21500,20300,20600,4348000,"2008-01-08","ITMG"
20850,21000,20300,20850,3727000,"2008-01-09","ITMG"
22000,22850,20900,22000,9896000,"2008-01-14","ITMG"
22000,23300,21800,22000,8141000,"2008-01-15","ITMG"
22000,22200,21300,22000,9074500,"2008-01-16","ITMG"
24250,24300,22100,24250,5952500,"2008-01-17","ITMG"
24450,25000,23300,24450,6156000,"2008-01-18","ITMG"
22850,24800,22550,22850,3929500,"2008-01-21","ITMG"
21850,21850,20800,21850,13868000,"2008-01-22","ITMG"
23600,24100,22200,23600,4258000,"2008-01-23","ITMG"
23800,24500,23700,23800,1982000,"2008-01-24","ITMG"
25250,25450,24000,25250,7085500,"2008-01-25","ITMG"
27800,28050,24900,27800,6364000,"2008-01-28","ITMG"
29150,29500,28000,29150,5321500,"2008-01-29","ITMG"
28800,29500,28050,28800,1441500,"2008-01-30","ITMG"
28300,29300,28200,28300,2901000,"2008-01-31","ITMG"
27000,28800,26000,27000,3892000,"2008-02-01","ITMG"
27000,28900,26950,27000,2999500,"2008-02-04","ITMG"
28150,29000,27500,28150,9125000,"2008-02-05","ITMG"
28150,27900,27050,27600,3140500,"2008-02-06","ITMG"
26250,27600,26200,26250,2564000,"2008-02-11","ITMG"
25950,27200,24750,25950,3259500,"2008-02-12","ITMG"
25350,26300,25150,25350,1951000,"2008-02-13","ITMG"
26800,27000,25700,26800,2813000,"2008-02-14","ITMG"
26600,28550,26600,26600,5321500,"2008-02-15","ITMG"
29900,29900,28500,29900,6281500,"2008-02-18","ITMG"
30500,30850,29700,30500,3272500,"2008-02-19","ITMG"
29100,31000,28500,29100,1994500,"2008-02-20","ITMG"
29500,30000,29200,29500,1441500,"2008-02-21","ITMG"
29450,29700,29000,29450,1028000,"2008-02-22","ITMG"
29550,30000,29250,29550,830000,"2008-02-25","ITMG"
28900,29800,28900,28900,831500,"2008-02-26","ITMG"
27800,29200,27600,27800,3973000,"2008-02-27","ITMG"
27550,28200,27300,27550,2147500,"2008-02-28","ITMG"
27600,28000,27450,27600,1960000,"2008-02-29","ITMG"
27200,27500,26500,27200,1135000,"2008-03-03","ITMG"
27750,28100,26900,27750,2729500,"2008-03-04","ITMG"
27500,28250,27250,27500,2910500,"2008-03-05","ITMG"
27400,28000,27300,27400,1727500,"2008-03-06","ITMG"
25700,27000,25500,25700,3143000,"2008-03-10","ITMG"
24800,25700,23700,24800,5137500,"2008-03-11","ITMG"
25100,26400,25100,25100,2169000,"2008-03-12","ITMG"
22900,24800,22800,22900,3705000,"2008-03-13","ITMG"
21900,23500,21350,21900,6198500,"2008-03-14","ITMG"
21900,20700,19300,21900,2370000,"2008-03-17","ITMG"
20550,21000,19700,20550,5698000,"2008-03-18","ITMG"
20300,20900,18600,20300,5627500,"2008-03-19","ITMG"
19200,19500,18400,19200,2551500,"2008-03-24","ITMG"
20100,20500,19300,20100,3127500,"2008-03-25","ITMG"
20500,21150,20100,20500,3253500,"2008-03-26","ITMG"
20650,20850,20000,20650,1788500,"2008-03-27","ITMG"
20750,21400,20350,20750,1776500,"2008-03-28","ITMG"
20500,21000,20300,20500,965500,"2008-03-31","ITMG"
20500,20950,19500,20100,806500,"2008-04-01","ITMG"
18950,20600,18900,18950,1119500,"2008-04-02","ITMG"
17900,19000,17650,17900,3413000,"2008-04-03","ITMG"
17900,17900,17900,17900,0,"2008-04-04","ITMG"
17900,17900,17900,17900,0,"2008-04-07","ITMG"
22900,23600,22400,22900,2861500,"2008-04-08","ITMG"
22900,23750,21800,22900,2673000,"2008-04-09","ITMG"
22800,23350,22550,22800,1588000,"2008-04-10","ITMG"
23300,23500,22850,23300,1397000,"2008-04-11","ITMG"
22300,23000,22200,22300,1208000,"2008-04-14","ITMG"
23750,24000,22700,23750,3925000,"2008-04-15","ITMG"
23900,24500,23750,23900,3372000,"2008-04-16","ITMG"
24200,25100,24200,24200,2619500,"2008-04-17","ITMG"
23900,24650,23450,23900,528500,"2008-04-18","ITMG"
23900,24600,23700,23900,621000,"2008-04-21","ITMG"
22950,23900,22950,22950,1053000,"2008-04-22","ITMG"
24450,24650,22900,24450,2014500,"2008-04-23","ITMG"
24000,24800,23800,24000,1839500,"2008-04-24","ITMG"
23500,24000,22800,23500,2113000,"2008-04-25","ITMG"
22750,23600,22550,22750,1947500,"2008-04-28","ITMG"
22750,22750,22750,22750,0,"2008-04-29","ITMG"
22750,22750,22750,22750,0,"2008-04-30","ITMG"
22750,22750,22750,22750,0,"2008-05-05","ITMG"
22750,22750,22750,22750,0,"2008-05-06","ITMG"
22750,22750,22750,22750,0,"2008-05-07","ITMG"
22750,22750,22750,22750,0,"2008-05-08","ITMG"
22750,22750,22750,22750,0,"2008-05-09","ITMG"
22750,22750,22750,22750,0,"2008-05-12","ITMG"
22750,22750,22750,22750,0,"2008-05-13","ITMG"
22750,22750,22750,22750,0,"2008-05-14","ITMG"
22750,22750,22750,22750,0,"2008-05-15","ITMG"
22750,22750,22750,22750,0,"2008-05-16","ITMG"
22750,22750,22750,22750,0,"2008-05-21","ITMG"
22750,22750,22750,22750,0,"2008-05-22","ITMG"
22750,22750,22750,22750,0,"2008-05-23","ITMG"
22750,22750,22750,22750,0,"2008-05-26","ITMG"
22750,22750,22750,22750,0,"2008-05-27","ITMG"
22750,22750,22750,22750,0,"2008-05-28","ITMG"
22750,22750,22750,22750,0,"2008-05-29","ITMG"
22750,22750,22750,22750,0,"2008-05-30","ITMG"
22750,22750,22750,22750,0,"2008-06-02","ITMG"
33750,35100,33000,33750,3432000,"2008-06-03","ITMG"
31950,34100,31900,31950,4935000,"2008-06-04","ITMG"
32800,32800,31400,32800,3562500,"2008-06-05","ITMG"
33800,33950,33300,33800,2992000,"2008-06-06","ITMG"
34050,34600,33400,34050,1396000,"2008-06-09","ITMG"
34400,34400,33100,34400,995000,"2008-06-10","ITMG"
33000,33600,32700,33000,345000,"2008-06-11","ITMG"
33000,33400,32600,33000,817000,"2008-06-12","ITMG"
33000,34250,33500,33000,528500,"2008-06-13","ITMG"
32900,34000,32900,32900,352000,"2008-06-16","ITMG"
32850,33300,32850,32850,1635500,"2008-06-17","ITMG"
33050,33300,32700,33050,844000,"2008-06-18","ITMG"
34500,34850,33050,34500,1911000,"2008-06-19","ITMG"
33750,35200,33100,33750,916000,"2008-06-20","ITMG"
34300,34500,33750,34300,439500,"2008-06-23","ITMG"
35100,35200,34300,35100,1307000,"2008-06-24","ITMG"
34150,35100,34000,34150,360000,"2008-06-25","ITMG"
33750,34600,33600,33750,1066000,"2008-06-26","ITMG"
33550,34000,33400,33550,828500,"2008-06-27","ITMG"
33650,33900,33550,33650,1078000,"2008-06-30","ITMG"
34550,34750,33950,34550,1249500,"2008-07-01","ITMG"
34500,34700,34100,34500,1210500,"2008-07-02","ITMG"
31700,33500,30000,31700,6094500,"2008-07-03","ITMG"
33000,33050,32000,33000,1404500,"2008-07-04","ITMG"
32750,33950,32500,32750,649500,"2008-07-07","ITMG"
32000,32750,31600,32000,835000,"2008-07-08","ITMG"
30500,32500,30350,30500,2479500,"2008-07-09","ITMG"
30000,31250,28500,30000,1760000,"2008-07-10","ITMG"
31000,31200,29800,31000,1030000,"2008-07-11","ITMG"
32500,32600,31300,32500,1180500,"2008-07-14","ITMG"
33050,33700,32600,33050,1033000,"2008-07-15","ITMG"
32000,33500,32000,32000,832000,"2008-07-16","ITMG"
31650,32450,31250,31650,1724000,"2008-07-17","ITMG"
29400,31700,28500,29400,2372500,"2008-07-18","ITMG"
30150,30500,29600,30150,1792000,"2008-07-21","ITMG"
29950,30400,29700,29950,598500,"2008-07-22","ITMG"
28700,29950,28700,28700,1493000,"2008-07-23","ITMG"
28100,28450,26600,28100,2216500,"2008-07-24","ITMG"
28100,28100,27550,28100,1380000,"2008-07-25","ITMG"
27950,28350,27600,27950,777000,"2008-07-28","ITMG"
28450,28850,28000,28450,919000,"2008-07-29","ITMG"
29300,29350,28700,29300,3369500,"2008-07-31","ITMG"
29350,29650,29000,29350,1773500,"2008-08-01","ITMG"
28450,29100,28200,28450,1987500,"2008-08-04","ITMG"
25850,28400,25400,25850,2206500,"2008-08-05","ITMG"
25150,26500,25100,25150,1121000,"2008-08-06","ITMG"
25600,25800,25250,25600,715500,"2008-08-07","ITMG"
27200,27300,25600,27200,3059000,"2008-08-08","ITMG"
26600,27250,26000,26600,1498000,"2008-08-11","ITMG"
25000,26550,25000,25000,1409500,"2008-08-12","ITMG"
22750,25000,22700,22750,1147000,"2008-08-13","ITMG"
24050,24250,23600,24050,2010000,"2008-08-14","ITMG"
23000,23800,22650,23000,1015500,"2008-08-15","ITMG"
22300,22800,22100,22300,571500,"2008-08-19","ITMG"
23200,23300,22850,23200,1019000,"2008-08-20","ITMG"
24500,24650,23500,24500,1198500,"2008-08-21","ITMG"
25750,26200,25100,25750,1497500,"2008-08-22","ITMG"
25450,25500,25000,25450,1047500,"2008-08-25","ITMG"
25650,25700,25350,25650,497000,"2008-08-26","ITMG"
26300,26500,25800,26300,660500,"2008-08-27","ITMG"
27350,27700,26800,27350,1445500,"2008-08-28","ITMG"
27550,27650,27400,27550,495500,"2008-08-29","ITMG"
27600,27700,27400,27600,296500,"2008-09-01","ITMG"
27000,27100,26950,27000,1404500,"2008-09-02","ITMG"
25850,26900,25800,25850,1407000,"2008-09-03","ITMG"
24650,25000,24450,24650,1773500,"2008-09-04","ITMG"
24900,24900,23000,24900,1416500,"2008-09-05","ITMG"
25150,26500,25000,25150,1091000,"2008-09-08","ITMG"
23800,25100,23500,23800,606000,"2008-09-09","ITMG"
20050,23300,19900,20050,1977500,"2008-09-10","ITMG"
20550,21900,20000,20550,1780000,"2008-09-11","ITMG"
20750,22000,20200,20750,1080500,"2008-09-12","ITMG"
19700,20750,19500,19700,279500,"2008-09-15","ITMG"
19400,19400,16000,19400,1069500,"2008-09-16","ITMG"
18350,20600,18100,18350,1184000,"2008-09-17","ITMG"
18950,19300,17500,18950,712000,"2008-09-18","ITMG"
21600,21600,19500,21600,1641500,"2008-09-19","ITMG"
22050,23100,21800,22050,833500,"2008-09-22","ITMG"
22000,23350,21500,22000,1284000,"2008-09-23","ITMG"
22050,22350,22000,22050,729500,"2008-09-24","ITMG"
22000,22050,21800,22000,1240500,"2008-09-25","ITMG"
22050,22300,22000,22050,316500,"2008-09-26","ITMG"
17300,21600,17300,17300,862500,"2008-10-06","ITMG"
15800,16550,15600,15800,2392500,"2008-10-07","ITMG"
12650,14800,12650,12650,125500,"2008-10-08","ITMG"
12650,12650,12650,12650,0,"2008-10-09","ITMG"
12650,12650,12650,12650,0,"2008-10-10","ITMG"
11700,12800,11400,11700,3308000,"2008-10-13","ITMG"
12850,12850,11400,12850,1935500,"2008-10-14","ITMG"
11600,12800,11600,11600,1331500,"2008-10-15","ITMG"
10450,10700,10450,10450,674500,"2008-10-16","ITMG"
9450,10500,9450,9450,774000,"2008-10-17","ITMG"
10000,10200,9100,10000,303000,"2008-10-20","ITMG"
10400,10550,10150,10400,710500,"2008-10-21","ITMG"
9950,10200,9850,9950,307500,"2008-10-22","ITMG"
9000,9000,9000,9000,664000,"2008-10-23","ITMG"
9000,9000,9000,9000,0,"2008-10-24","ITMG"
7300,7300,7300,7300,226000,"2008-10-27","ITMG"
6600,6600,6600,6600,4020000,"2008-10-28","ITMG"
5950,6850,5950,5950,4474500,"2008-10-29","ITMG"
6500,6500,5900,6500,11303000,"2008-10-30","ITMG"
7700,7750,6200,7700,5209500,"2008-10-31","ITMG"
9200,9200,9000,9200,570000,"2008-11-03","ITMG"
9700,10900,9100,9700,3763000,"2008-11-04","ITMG"
9450,10900,9000,9450,3049500,"2008-11-05","ITMG"
8550,8950,8550,8550,1109500,"2008-11-06","ITMG"
8600,8950,7750,8600,2925000,"2008-11-07","ITMG"
8700,9300,8550,8700,2580500,"2008-11-10","ITMG"
9350,9350,8300,9350,1706000,"2008-11-11","ITMG"
9100,9450,8850,9100,1057500,"2008-11-12","ITMG"
8350,8850,8200,8350,1019000,"2008-11-13","ITMG"
8650,9000,8400,8650,1036500,"2008-11-14","ITMG"
8300,8800,8150,8300,1034500,"2008-11-17","ITMG"
8100,8350,7650,8100,1170000,"2008-11-18","ITMG"
7500,8400,7450,7500,1400500,"2008-11-19","ITMG"
7000,7100,6800,7000,680500,"2008-11-20","ITMG"
7150,7400,6450,7150,2742500,"2008-11-21","ITMG"
7150,7300,6800,7150,852500,"2008-11-24","ITMG"
7700,8550,7500,7700,2778500,"2008-11-25","ITMG"
8200,8350,7800,8200,1239000,"2008-11-26","ITMG"
8500,8750,8200,8500,1374500,"2008-11-27","ITMG"
8500,8500,8500,8500,0,"2008-11-28","ITMG"
9200,10200,9150,9200,1531000,"2008-12-01","ITMG"
8550,9000,8350,8550,2102000,"2008-12-02","ITMG"
8500,8900,8350,8500,1382500,"2008-12-03","ITMG"
8600,8700,8350,8600,1325000,"2008-12-04","ITMG"
8050,8550,8050,8050,942000,"2008-12-05","ITMG"
9000,9150,8300,9000,1505500,"2008-12-09","ITMG"
10000,10100,9000,10000,1612500,"2008-12-10","ITMG"
11250,11700,10000,11250,3126000,"2008-12-11","ITMG"
10500,11800,10150,10500,2263000,"2008-12-12","ITMG"
11150,11600,11000,11150,618000,"2008-12-15","ITMG"
10750,11200,10700,10750,1057000,"2008-12-16","ITMG"
10650,11150,10650,10650,1473000,"2008-12-17","ITMG"
10900,11000,10300,10900,972000,"2008-12-18","ITMG"
11250,11300,10600,11250,2634000,"2008-12-19","ITMG"
10750,11250,10400,10750,715500,"2008-12-22","ITMG"
11000,11050,10600,11000,543000,"2008-12-23","ITMG"
10700,11100,10700,10700,365000,"2008-12-24","ITMG"
10500,10800,10500,10500,449000,"2008-12-30","ITMG"
10500,10500,10500,10500,0,"2008-12-31","ITMG"
12550,12600,10700,12550,2041000,"2009-01-05","ITMG"
12550,12550,12550,12550,0,"2009-01-06","ITMG"
12000,12800,11900,12000,1520500,"2009-01-07","ITMG"
11800,11800,11400,11800,230000,"2009-01-08","ITMG"
12100,12200,11800,12100,504500,"2009-01-09","ITMG"
11800,12100,11650,11800,1038000,"2009-01-12","ITMG"
11600,11800,11500,11600,994500,"2009-01-13","ITMG"
11700,11950,11650,11700,211000,"2009-01-14","ITMG"
11100,11200,11000,11100,701500,"2009-01-15","ITMG"
10800,11250,10700,10800,876500,"2009-01-16","ITMG"
9900,11000,9900,9900,3060000,"2009-01-19","ITMG"
9400,9800,9350,9400,1950000,"2009-01-20","ITMG"
9150,9350,9100,9150,1271000,"2009-01-21","ITMG"
9400,9500,9250,9400,516000,"2009-01-22","ITMG"
9250,9300,9150,9250,274000,"2009-01-23","ITMG"
10000,10050,9400,10000,1389500,"2009-01-27","ITMG"
9750,10050,9600,9750,384000,"2009-01-28","ITMG"
9800,10000,9650,9800,909000,"2009-01-29","ITMG"
9900,10000,9600,9900,1024500,"2009-01-30","ITMG"
9800,9900,9600,9800,551500,"2009-02-02","ITMG"
9800,9850,9700,9800,406000,"2009-02-03","ITMG"
9750,9850,9700,9750,181000,"2009-02-04","ITMG"
9750,9900,9700,9750,306500,"2009-02-05","ITMG"
10250,10350,9850,10250,1648000,"2009-02-06","ITMG"
10050,10400,9900,10050,1021000,"2009-02-09","ITMG"
9950,10100,9900,9950,458500,"2009-02-10","ITMG"
10000,10300,9500,10000,804500,"2009-02-11","ITMG"
9900,10200,9800,9900,159000,"2009-02-12","ITMG"
10000,10050,9900,10000,97000,"2009-02-13","ITMG"
9950,10100,9900,9950,105000,"2009-02-16","ITMG"
9850,10150,9850,9850,215500,"2009-02-17","ITMG"
9850,9950,9750,9850,403000,"2009-02-18","ITMG"
9600,9800,9500,9600,1324500,"2009-02-19","ITMG"
9550,9750,9350,9550,1146000,"2009-02-20","ITMG"
9600,9600,9400,9600,202000,"2009-02-23","ITMG"
9450,9500,9400,9450,366500,"2009-02-24","ITMG"
9550,9650,9400,9550,671500,"2009-02-25","ITMG"
9600,10050,9450,9600,5916500,"2009-02-26","ITMG"
9500,9850,9450,9500,4448500,"2009-02-27","ITMG"
9150,9500,9100,9150,1014500,"2009-03-02","ITMG"
9150,9350,9050,9150,1594500,"2009-03-03","ITMG"
9700,9750,9200,9700,2598500,"2009-03-04","ITMG"
9650,10000,9650,9650,2876500,"2009-03-05","ITMG"
9750,9750,9600,9750,397500,"2009-03-06","ITMG"
9850,9900,9800,9850,1184000,"2009-03-10","ITMG"
9850,10050,9800,9850,848000,"2009-03-11","ITMG"
9900,9950,9800,9900,776000,"2009-03-12","ITMG"
9850,10000,9850,9850,294000,"2009-03-13","ITMG"
9750,9850,9700,9750,112500,"2009-03-16","ITMG"
9750,9850,9650,9750,69500,"2009-03-17","ITMG"
9800,9950,9750,9800,271000,"2009-03-18","ITMG"
9800,9800,9800,9800,0,"2009-03-19","ITMG"
9900,10150,9850,9900,1476500,"2009-03-20","ITMG"
10100,10200,9900,10100,3643000,"2009-03-23","ITMG"
10150,10300,10000,10150,2694500,"2009-03-24","ITMG"
9900,10150,9800,9900,1127000,"2009-03-25","ITMG"
10100,10300,10000,10100,3640500,"2009-03-27","ITMG"
9900,10100,9750,9900,1726000,"2009-03-30","ITMG"
9900,9950,9850,9900,856000,"2009-03-31","ITMG"
9950,10050,9900,9950,1595500,"2009-04-01","ITMG"
9950,10150,9850,9950,5591500,"2009-04-02","ITMG"
10050,10450,9950,10050,9290500,"2009-04-03","ITMG"
11850,11950,10100,11850,31202000,"2009-04-06","ITMG"
11850,12150,11350,11850,16878000,"2009-04-07","ITMG"
12100,12300,11700,12100,11894500,"2009-04-08","ITMG"
12100,12100,12100,12100,0,"2009-04-09","ITMG"
14500,14500,12300,14500,9477000,"2009-04-13","ITMG"
13850,14950,13650,13850,6547000,"2009-04-14","ITMG"
13800,14450,13500,13800,6158000,"2009-04-15","ITMG"
15050,15150,13900,15050,11169500,"2009-04-16","ITMG"
15050,15050,15050,15050,0,"2009-04-17","ITMG"
14600,15000,14350,14600,2609500,"2009-04-20","ITMG"
14250,15300,14150,14250,5525500,"2009-04-22","ITMG"
14450,14650,14100,14450,1367500,"2009-04-23","ITMG"
14000,14500,13700,14000,3547000,"2009-04-24","ITMG"
13700,14200,13600,13700,1217000,"2009-04-27","ITMG"
14250,14500,13700,14250,3993000,"2009-04-28","ITMG"
14800,14950,14250,14800,4550000,"2009-04-29","ITMG"
15100,15300,14850,15100,2920000,"2009-04-30","ITMG"
15050,15750,14850,15050,2637000,"2009-05-01","ITMG"
15850,16400,15400,15850,4774500,"2009-05-04","ITMG"
17600,17950,16000,17600,7577000,"2009-05-05","ITMG"
17750,18200,17400,17750,3184500,"2009-05-06","ITMG"
18450,18500,18050,18450,1990000,"2009-05-07","ITMG"
18650,18800,18450,18650,1725500,"2009-05-08","ITMG"
18800,19250,18500,18800,2427500,"2009-05-11","ITMG"
17950,18400,17400,17950,2494000,"2009-05-12","ITMG"
18650,19000,17950,18650,2550500,"2009-05-13","ITMG"
17350,18450,17200,17350,2920500,"2009-05-14","ITMG"
17000,17950,16250,17000,2192500,"2009-05-15","ITMG"
17050,17350,16000,17050,2341500,"2009-05-18","ITMG"
18200,18250,17500,18200,1769500,"2009-05-19","ITMG"
18250,18600,17900,18250,1537500,"2009-05-20","ITMG"
18250,18250,18250,18250,0,"2009-05-21","ITMG"
18100,18350,17900,18100,1289500,"2009-05-22","ITMG"
18350,18600,18100,18350,674000,"2009-05-25","ITMG"
17700,18300,17650,17700,994500,"2009-05-26","ITMG"
17750,18250,17650,17750,1323500,"2009-05-27","ITMG"
18100,18600,17600,18100,1748500,"2009-05-28","ITMG"
19500,19700,18300,19500,3547000,"2009-05-29","ITMG"
22000,22200,19850,22000,2670000,"2009-06-01","ITMG"
21900,23100,21500,21900,2609000,"2009-06-02","ITMG"
22000,22300,21600,22000,1363500,"2009-06-03","ITMG"
21650,22150,21600,21650,1185000,"2009-06-04","ITMG"
22300,22900,22150,22300,1457500,"2009-06-05","ITMG"
22900,23200,22500,22900,2121000,"2009-06-08","ITMG"
22850,23150,22800,22850,777500,"2009-06-09","ITMG"
23500,23700,23150,23500,1023500,"2009-06-10","ITMG"
22950,23700,22900,22950,427000,"2009-06-11","ITMG"
23200,23550,23100,23200,1176000,"2009-06-12","ITMG"
22000,23200,21800,22000,2171500,"2009-06-15","ITMG"
20850,21700,20250,20850,4470000,"2009-06-16","ITMG"
20550,21050,20500,20550,1820500,"2009-06-17","ITMG"
20000,20650,19800,20000,1535000,"2009-06-18","ITMG"
21100,21100,18900,21100,2265000,"2009-06-19","ITMG"
20000,21300,19950,20000,1490500,"2009-06-22","ITMG"
18400,18950,18100,18400,2967000,"2009-06-23","ITMG"
19100,19250,18450,19100,2953500,"2009-06-24","ITMG"
19950,20350,19150,19950,3310000,"2009-06-25","ITMG"
19900,20600,19900,19900,1086000,"2009-06-26","ITMG"
20200,20300,19700,20200,652000,"2009-06-29","ITMG"
19950,20850,19700,19950,1119500,"2009-06-30","ITMG"
19950,20100,19650,19950,718000,"2009-07-01","ITMG"
19950,19950,19950,19950,0,"2009-07-02","ITMG"
19550,19600,19100,19550,577500,"2009-07-03","ITMG"
18450,19350,18450,18450,1616500,"2009-07-06","ITMG"
19850,19900,18600,19850,2814000,"2009-07-07","ITMG"
19850,19850,19850,19850,0,"2009-07-08","ITMG"
19450,20100,19350,19450,1798500,"2009-07-09","ITMG"
19450,19450,19450,19450,0,"2009-07-10","ITMG"
17800,18500,17450,17800,4011000,"2009-07-13","ITMG"
18250,18350,17750,18250,2939000,"2009-07-14","ITMG"
19200,19250,18300,19200,3464500,"2009-07-15","ITMG"
19600,19850,19450,19600,4143500,"2009-07-16","ITMG"
19500,19650,19000,19500,2234000,"2009-07-17","ITMG"
19500,19500,19500,19500,0,"2009-07-20","ITMG"
20950,21000,19850,20950,4714500,"2009-07-21","ITMG"
21500,21750,20800,21500,3687500,"2009-07-22","ITMG"
21750,21850,21600,21750,1740000,"2009-07-23","ITMG"
21950,22100,21800,21950,1500500,"2009-07-24","ITMG"
22050,22200,21900,22050,2629500,"2009-07-27","ITMG"
23700,23950,22000,23700,5217000,"2009-07-28","ITMG"
24150,24250,23100,24150,2709500,"2009-07-29","ITMG"
25250,25400,24000,25250,2369500,"2009-07-30","ITMG"
26500,26950,25400,26500,1903500,"2009-07-31","ITMG"
26250,26950,25900,26250,1384000,"2009-08-03","ITMG"
27600,27800,26750,27600,2858500,"2009-08-04","ITMG"
25850,27800,25500,25850,4232000,"2009-08-05","ITMG"
25900,26400,25800,25900,3508500,"2009-08-06","ITMG"
24800,25800,24700,24800,3331000,"2009-08-07","ITMG"
24400,25500,24100,24400,5146500,"2009-08-10","ITMG"
24450,24950,24350,24450,3189000,"2009-08-11","ITMG"
24450,24450,24450,24450,0,"2009-08-12","ITMG"
25050,25250,24750,25050,3910500,"2009-08-13","ITMG"
24800,25400,24750,24800,1446000,"2009-08-14","ITMG"
23950,24200,23400,23950,5753500,"2009-08-18","ITMG"
23300,24450,23150,23300,4574500,"2009-08-19","ITMG"
24200,24400,23400,24200,3201000,"2009-08-20","ITMG"
23850,24400,23600,23850,1077500,"2009-08-21","ITMG"
25200,25300,24400,25200,4051500,"2009-08-24","ITMG"
25100,25100,24600,25100,1840000,"2009-08-25","ITMG"
24450,25300,24250,24450,2682500,"2009-08-26","ITMG"
23950,24300,23850,23950,2177500,"2009-08-27","ITMG"
24100,24100,23750,24100,1433500,"2009-08-28","ITMG"
24400,24450,23500,24400,2319000,"2009-08-31","ITMG"
23700,24700,23600,23700,1225000,"2009-09-01","ITMG"
23000,23400,22750,23000,2428500,"2009-09-02","ITMG"
23450,23500,23000,23450,1620000,"2009-09-03","ITMG"
24000,24100,23600,24000,2414000,"2009-09-04","ITMG"
24050,24150,23650,24050,356500,"2009-09-07","ITMG"
23950,24100,23700,23950,2004000,"2009-09-08","ITMG"
23700,24200,23700,23700,1791000,"2009-09-09","ITMG"
23750,24050,23750,23750,1240500,"2009-09-10","ITMG"
23850,24050,23650,23850,740000,"2009-09-11","ITMG"
23550,23850,23500,23550,559000,"2009-09-14","ITMG"
24300,24450,23750,24300,1949500,"2009-09-15","ITMG"
24800,25000,24500,24800,3311000,"2009-09-16","ITMG"
24600,25300,24500,24600,2507000,"2009-09-17","ITMG"
24200,24550,24150,24200,1031500,"2009-09-24","ITMG"
23800,24100,23750,23800,1493000,"2009-09-25","ITMG"
23500,23700,23500,23500,805500,"2009-09-28","ITMG"
24200,24250,23900,24200,1418500,"2009-09-29","ITMG"
24250,24300,23950,24250,851000,"2009-09-30","ITMG"
23800,24250,23800,23800,1615000,"2009-10-01","ITMG"
24050,24100,23450,24050,1656000,"2009-10-02","ITMG"
24200,24200,23850,24200,1258500,"2009-10-05","ITMG"
24050,24300,24000,24050,1773500,"2009-10-06","ITMG"
24000,24300,23800,24000,1718500,"2009-10-07","ITMG"
23850,24200,23800,23850,799500,"2009-10-08","ITMG"
23250,23950,23100,23250,5954500,"2009-10-09","ITMG"
23700,23800,23350,23700,3063000,"2009-10-12","ITMG"
23750,23850,23700,23750,1112000,"2009-10-13","ITMG"
24400,24400,23800,24400,2290000,"2009-10-14","ITMG"
24250,24600,24200,24250,3457000,"2009-10-15","ITMG"
24300,24400,24150,24300,1319500,"2009-10-16","ITMG"
24300,24450,24150,24300,2200500,"2009-10-19","ITMG"
24300,24450,24200,24300,3241000,"2009-10-20","ITMG"
23550,23900,23400,23550,1902000,"2009-10-21","ITMG"
23600,24100,23550,23600,4442000,"2009-10-22","ITMG"
23650,23800,23500,23650,1273000,"2009-10-23","ITMG"
23750,23800,23550,23750,887000,"2009-10-26","ITMG"
23100,23700,23100,23100,2265500,"2009-10-27","ITMG"
21900,23000,21800,21900,4116000,"2009-10-28","ITMG"
20850,21500,20000,20850,7330000,"2009-10-29","ITMG"
22750,23050,21300,22750,8720500,"2009-10-30","ITMG"
22450,22550,21600,22450,2957500,"2009-11-02","ITMG"
22200,23100,22150,22200,2172500,"2009-11-03","ITMG"
23600,23650,22300,23600,3640000,"2009-11-04","ITMG"
23600,23750,23300,23600,2105500,"2009-11-05","ITMG"
23600,24000,23450,23600,1899500,"2009-11-06","ITMG"
23300,23600,23100,23300,659500,"2009-11-09","ITMG"
23000,23600,23000,23000,1642000,"2009-11-10","ITMG"
24600,24650,23300,24600,8473000,"2009-11-11","ITMG"
25100,25300,24700,25100,9688000,"2009-11-12","ITMG"
25650,25700,24800,25650,4203500,"2009-11-13","ITMG"
27300,27350,25650,27300,6939000,"2009-11-16","ITMG"
27050,27650,26600,27050,2615500,"2009-11-17","ITMG"
27000,27650,26950,27000,1941500,"2009-11-18","ITMG"
26450,27200,26250,26450,1077500,"2009-11-19","ITMG"
26750,27000,26200,26750,1281000,"2009-11-20","ITMG"
27150,27250,26850,27150,1750000,"2009-11-23","ITMG"
27700,27800,27200,27700,3932000,"2009-11-24","ITMG"
27600,28150,27550,27600,2155000,"2009-11-25","ITMG"
27200,27900,27150,27200,2112500,"2009-11-26","ITMG"
28700,29100,27200,28700,10311500,"2009-11-30","ITMG"
29500,29500,28700,29500,1545500,"2009-12-01","ITMG"
29500,29500,29500,29500,0,"2009-12-02","ITMG"
29050,30000,29050,29050,782500,"2009-12-03","ITMG"
29050,29050,29050,29050,0,"2009-12-04","ITMG"
30000,30000,29100,30000,1431000,"2009-12-07","ITMG"
30000,30000,30000,30000,0,"2009-12-08","ITMG"
28550,29100,28250,28550,1099000,"2009-12-09","ITMG"
28700,28950,28450,28700,694000,"2009-12-10","ITMG"
29000,29050,28700,29000,1207000,"2009-12-11","ITMG"
29500,29600,28700,29500,2381000,"2009-12-14","ITMG"
30000,30400,29500,30000,1817500,"2009-12-15","ITMG"
31800,31850,30100,31800,2754000,"2009-12-16","ITMG"
31400,32100,31350,31400,817500,"2009-12-17","ITMG"
30400,32000,30000,30400,1295000,"2009-12-21","ITMG"
30200,31100,30200,30200,1047000,"2009-12-22","ITMG"
30600,30650,30300,30600,112000,"2009-12-23","ITMG"
30600,30600,30600,30600,0,"2009-12-28","ITMG"
31950,32200,31800,31950,280000,"2009-12-29","ITMG"
31800,32300,31300,31800,514000,"2009-12-30","ITMG"
32050,32250,31750,32050,1226500,"2010-01-04","ITMG"
33300,33500,32200,33300,1552000,"2010-01-05","ITMG"
33000,34300,32950,33000,1745500,"2010-01-06","ITMG"
32600,33500,32400,32600,988500,"2010-01-07","ITMG"
32650,32950,32550,32650,1826000,"2010-01-08","ITMG"
32950,33650,32550,32950,1146500,"2010-01-11","ITMG"
33500,33800,32500,33500,1319000,"2010-01-12","ITMG"
32800,33300,32800,32800,1544500,"2010-01-13","ITMG"
33800,34000,33000,33800,3134000,"2010-01-14","ITMG"
34200,34500,33800,34200,2065000,"2010-01-15","ITMG"
34200,34200,34200,34200,0,"2010-01-18","ITMG"
33550,33700,33400,33550,1072500,"2010-01-19","ITMG"
34150,34150,33600,34150,1166000,"2010-01-20","ITMG"
33400,34250,33300,33400,1376500,"2010-01-21","ITMG"
31700,33000,31600,31700,5451000,"2010-01-22","ITMG"
30250,31500,30150,30250,4511000,"2010-01-25","ITMG"
30250,30250,30250,30250,0,"2010-01-26","ITMG"
31950,32200,31100,31950,3141500,"2010-01-27","ITMG"
32000,33150,31900,32000,3786500,"2010-01-28","ITMG"
31400,31800,31100,31400,2662000,"2010-01-29","ITMG"
31100,31850,30950,31100,1735500,"2010-02-01","ITMG"
31300,31800,31200,31300,1002000,"2010-02-02","ITMG"
31800,31850,31550,31800,955000,"2010-02-03","ITMG"
32050,32300,31900,32050,1816000,"2010-02-04","ITMG"
30100,31250,30050,30100,7142000,"2010-02-05","ITMG"
28950,30000,28100,28950,7711000,"2010-02-08","ITMG"
29650,29800,28550,29650,3795000,"2010-02-09","ITMG"
29000,30200,28900,29000,2327500,"2010-02-10","ITMG"
29750,29800,28900,29750,2350000,"2010-02-11","ITMG"
30850,30950,29850,30850,4326000,"2010-02-12","ITMG"
30550,31000,30200,30550,845000,"2010-02-15","ITMG"
31000,31050,30250,31000,1303000,"2010-02-16","ITMG"
31450,31650,31100,31450,1554500,"2010-02-17","ITMG"
30600,31600,30550,30600,2143000,"2010-02-18","ITMG"
30000,30450,29600,30000,3050500,"2010-02-19","ITMG"
31150,31400,30650,31150,3044500,"2010-02-22","ITMG"
31750,31850,31200,31750,2653500,"2010-02-23","ITMG"
31350,31700,31150,31350,919000,"2010-02-24","ITMG"
31600,32000,31350,31600,1977500,"2010-02-25","ITMG"
32150,32350,31900,32150,3163500,"2010-03-01","ITMG"
31900,32250,31700,31900,1021000,"2010-03-02","ITMG"
31600,32200,31500,31600,1030000,"2010-03-03","ITMG"
32050,32400,31950,32050,1508500,"2010-03-04","ITMG"
32200,32350,32050,32200,681000,"2010-03-05","ITMG"
32350,32450,32250,32350,987000,"2010-03-08","ITMG"
32850,32950,32300,32850,1414000,"2010-03-09","ITMG"
32900,33050,32800,32900,904000,"2010-03-10","ITMG"
32800,33050,32550,32800,961000,"2010-03-11","ITMG"
33000,33100,32800,33000,1455000,"2010-03-12","ITMG"
34150,34350,32750,34150,2868000,"2010-03-15","ITMG"
36150,36300,34500,36150,2733000,"2010-03-17","ITMG"
36750,37000,36300,36750,1830500,"2010-03-18","ITMG"
36400,37750,36400,36400,2357500,"2010-03-19","ITMG"
35800,36200,35700,35800,1186000,"2010-03-22","ITMG"
36250,36900,35650,36250,1786000,"2010-03-23","ITMG"
37000,37050,36300,37000,1050000,"2010-03-24","ITMG"
37250,37250,36500,37250,1117500,"2010-03-25","ITMG"
38500,38750,37350,38500,2272000,"2010-03-26","ITMG"
38600,39750,38200,38600,1053000,"2010-03-29","ITMG"
38950,39600,38800,38950,848000,"2010-03-30","ITMG"
38050,39750,37950,38050,1671000,"2010-03-31","ITMG"
38500,39050,38100,38500,853000,"2010-04-01","ITMG"
38500,38500,38500,38500,0,"2010-04-05","ITMG"
38300,39500,38200,38300,1268500,"2010-04-06","ITMG"
38600,38800,38350,38600,703000,"2010-04-07","ITMG"
37900,38600,37750,37900,1057500,"2010-04-08","ITMG"
37750,38450,37500,37750,1106000,"2010-04-09","ITMG"
38200,38350,37700,38200,515500,"2010-04-12","ITMG"
38200,38200,38200,38200,0,"2010-04-13","ITMG"
38050,38300,38000,38050,587500,"2010-04-14","ITMG"
39250,39300,38300,39250,1413500,"2010-04-15","ITMG"
39450,39750,39250,39450,1219500,"2010-04-16","ITMG"
38200,38850,37900,38200,1881000,"2010-04-19","ITMG"
38350,38800,38300,38350,1079000,"2010-04-20","ITMG"
38300,38650,38250,38300,833000,"2010-04-21","ITMG"
38750,38750,38050,38750,718500,"2010-04-22","ITMG"
38900,39000,38500,38900,426000,"2010-04-23","ITMG"
39250,39400,39200,39250,614500,"2010-04-26","ITMG"
40300,40450,39250,40300,1985500,"2010-04-27","ITMG"
39850,40350,39700,39850,1935500,"2010-04-28","ITMG"
39900,40600,39800,39900,1423500,"2010-04-29","ITMG"
39050,39300,38900,39050,1442000,"2010-04-30","ITMG"
38800,39300,38550,38800,601500,"2010-05-03","ITMG"
38650,39100,38600,38650,843000,"2010-05-04","ITMG"
36650,38150,36500,36650,2045000,"2010-05-05","ITMG"
36000,37050,35500,36000,2060000,"2010-05-06","ITMG"
34300,35200,34000,34300,2595500,"2010-05-07","ITMG"
34300,34300,34300,34300,0,"2010-05-10","ITMG"
34300,34300,34300,34300,0,"2010-05-11","ITMG"
36800,36950,36450,36800,723500,"2010-05-12","ITMG"
37950,38150,36850,37950,2217500,"2010-05-14","ITMG"
37600,37700,36900,37600,1101500,"2010-05-17","ITMG"
36900,37800,36850,36900,1170500,"2010-05-18","ITMG"
34800,36550,34350,34800,2162000,"2010-05-19","ITMG"
34100,36000,33350,34100,2981000,"2010-05-20","ITMG"
32150,32600,31500,32150,2688000,"2010-05-21","ITMG"
30900,32800,30900,30900,2453000,"2010-05-24","ITMG"
30200,31000,29850,30200,1384000,"2010-05-25","ITMG"
33250,33250,30500,33250,1414500,"2010-05-26","ITMG"
34150,35100,31600,34150,2460500,"2010-05-27","ITMG"
36000,36750,34300,36000,2628500,"2010-05-31","ITMG"
35550,36000,35350,35550,1559500,"2010-06-01","ITMG"
35000,36450,34800,35000,1267500,"2010-06-02","ITMG"
34650,36000,34500,34650,1733500,"2010-06-03","ITMG"
35150,35200,34350,35150,506500,"2010-06-04","ITMG"
34600,34850,33200,34600,1147000,"2010-06-07","ITMG"
34200,35450,34000,34200,709500,"2010-06-08","ITMG"
34900,34900,34300,34900,215000,"2010-06-09","ITMG"
35500,35500,34950,35500,727500,"2010-06-10","ITMG"
35600,36200,35600,35600,481000,"2010-06-11","ITMG"
35700,36100,35500,35700,276500,"2010-06-14","ITMG"
36100,36450,35750,36100,706500,"2010-06-15","ITMG"
37100,37350,36300,37100,1228500,"2010-06-16","ITMG"
38350,38450,37250,38350,1456500,"2010-06-17","ITMG"
38700,39000,38000,38700,838000,"2010-06-18","ITMG"
38450,39450,38450,38450,1083500,"2010-06-21","ITMG"
38500,39000,38500,38500,597000,"2010-06-22","ITMG"
38600,38600,37800,38600,390000,"2010-06-23","ITMG"
38000,38950,37850,38000,284000,"2010-06-24","ITMG"
37800,38250,37550,37800,207500,"2010-06-25","ITMG"
38500,38500,37550,38500,304500,"2010-06-28","ITMG"
37700,38500,37000,37700,846500,"2010-06-29","ITMG"
37150,37900,36500,37150,531500,"2010-06-30","ITMG"
37700,37700,36750,37700,499500,"2010-07-01","ITMG"
37100,37500,37050,37100,130500,"2010-07-02","ITMG"
37000,37350,36900,37000,422000,"2010-07-05","ITMG"
37700,37700,37000,37700,448500,"2010-07-06","ITMG"
38450,38650,37550,38450,1104000,"2010-07-07","ITMG"
38150,38900,38150,38150,940000,"2010-07-08","ITMG"
38850,38850,38150,38850,888000,"2010-07-09","ITMG"
37900,39200,37900,37900,387000,"2010-07-12","ITMG"
38050,39000,38000,38050,555500,"2010-07-13","ITMG"
38600,38750,38400,38600,210000,"2010-07-14","ITMG"
37750,38400,37300,37750,976000,"2010-07-15","ITMG"
38200,38400,37750,38200,531000,"2010-07-16","ITMG"
37650,38100,37550,37650,250000,"2010-07-19","ITMG"
37800,38300,37700,37800,307000,"2010-07-20","ITMG"
38350,38350,37700,38350,692500,"2010-07-21","ITMG"
38350,38800,38350,38350,833500,"2010-07-22","ITMG"
38550,39150,38500,38550,494500,"2010-07-23","ITMG"
37850,38900,37850,37850,545500,"2010-07-26","ITMG"
38400,38650,38100,38400,838500,"2010-07-27","ITMG"
38150,38450,38100,38150,203500,"2010-07-28","ITMG"
37800,38200,37700,37800,657500,"2010-07-29","ITMG"
37500,38400,37500,37500,785500,"2010-07-30","ITMG"
38050,38300,37500,38050,405500,"2010-08-02","ITMG"
37700,38600,37600,37700,1096500,"2010-08-03","ITMG"
38500,38500,37700,38500,423000,"2010-08-04","ITMG"
38600,38700,38300,38600,309500,"2010-08-05","ITMG"
38700,38700,38100,38700,259500,"2010-08-06","ITMG"
39150,39150,38700,39150,1138500,"2010-08-09","ITMG"
38800,39300,38400,38800,289500,"2010-08-10","ITMG"
38100,38900,37700,38100,355500,"2010-08-11","ITMG"
38100,38350,37500,38100,765000,"2010-08-12","ITMG"
38650,38650,38100,38650,479000,"2010-08-13","ITMG"
38650,39050,38600,38650,650500,"2010-08-16","ITMG"
39450,39450,38650,39450,860000,"2010-08-18","ITMG"
39500,39750,39100,39500,693000,"2010-08-19","ITMG"
40100,40250,39400,40100,1313500,"2010-08-20","ITMG"
40450,40450,40100,40450,451000,"2010-08-23","ITMG"
40300,41000,39850,40300,877500,"2010-08-24","ITMG"
40000,40400,39700,40000,1113000,"2010-08-25","ITMG"
40000,40200,39300,40000,594500,"2010-08-26","ITMG"
39950,40000,39700,39950,399000,"2010-08-27","ITMG"
40250,40250,39950,40250,384000,"2010-08-30","ITMG"
39200,40150,39100,39200,1192500,"2010-08-31","ITMG"
39300,39300,39100,39300,808500,"2010-09-01","ITMG"
37100,37800,36550,37100,11596000,"2010-09-02","ITMG"
38000,38600,37300,38000,6267000,"2010-09-03","ITMG"
38250,38400,37750,38250,2242000,"2010-09-06","ITMG"
38200,38400,37850,38200,1401500,"2010-09-07","ITMG"
38200,38200,38200,38200,0,"2010-09-15","ITMG"
38600,38800,38400,38600,1494000,"2010-09-16","ITMG"
38650,38900,38400,38650,2597500,"2010-09-17","ITMG"
38200,38550,37700,38200,1530500,"2010-09-20","ITMG"
38900,39000,38050,38900,2258000,"2010-09-21","ITMG"
39300,40100,38950,39300,3008500,"2010-09-22","ITMG"
39250,39700,38900,39250,1100500,"2010-09-23","ITMG"
39800,40100,39250,39800,3753000,"2010-09-24","ITMG"
40350,40700,40200,40350,3121000,"2010-09-27","ITMG"
41400,41750,40200,41400,4829000,"2010-09-28","ITMG"
41450,41500,40150,41450,2181000,"2010-09-29","ITMG"
41600,41650,41000,41600,1635000,"2010-09-30","ITMG"
41600,42000,40900,41600,727500,"2010-10-01","ITMG"
41400,41950,41050,41400,689500,"2010-10-04","ITMG"
41800,41800,41350,41800,774000,"2010-10-05","ITMG"
43150,43600,42000,43150,2584500,"2010-10-06","ITMG"
43200,43650,42600,43200,996500,"2010-10-07","ITMG"
43250,43600,42800,43250,1148000,"2010-10-08","ITMG"
42700,44250,42500,42700,881500,"2010-10-11","ITMG"
42650,42900,42000,42650,855000,"2010-10-12","ITMG"
43650,43650,43000,43650,1436500,"2010-10-13","ITMG"
45100,45100,43750,45100,1195000,"2010-10-14","ITMG"
47500,47800,45100,47500,750000,"2010-10-15","ITMG"
45550,48000,44850,45550,908000,"2010-10-18","ITMG"
45500,46900,45050,45500,435000,"2010-10-19","ITMG"
44300,44750,43900,44300,1625500,"2010-10-20","ITMG"
46500,47200,44700,46500,1806000,"2010-10-21","ITMG"
49500,50100,46800,49500,2395000,"2010-10-22","ITMG"
49900,50050,49450,49900,729000,"2010-10-25","ITMG"
49000,50000,48300,49000,1045000,"2010-10-26","ITMG"
47550,49100,46800,47550,823500,"2010-10-27","ITMG"
46400,47550,46150,46400,843500,"2010-10-28","ITMG"
45200,46400,44850,45200,1702500,"2010-10-29","ITMG"
45550,46000,45200,45550,1030000,"2010-11-01","ITMG"
47250,47250,45700,47250,1509500,"2010-11-02","ITMG"
46500,47950,46500,46500,1440500,"2010-11-03","ITMG"
47450,47500,46750,47450,1012000,"2010-11-04","ITMG"
50500,50500,47900,50500,2375500,"2010-11-05","ITMG"
51000,51000,49500,51000,2828500,"2010-11-08","ITMG"
55000,55300,51000,55000,1621500,"2010-11-09","ITMG"
53500,55000,52400,53500,1364500,"2010-11-10","ITMG"
52200,53950,52100,52200,1630000,"2010-11-11","ITMG"
49900,51700,49350,49900,2685500,"2010-11-12","ITMG"
49700,49800,49450,49700,886000,"2010-11-15","ITMG"
49550,50000,49100,49550,959500,"2010-11-16","ITMG"
51050,51100,49200,51050,1008000,"2010-11-18","ITMG"
51750,52000,51300,51750,1025500,"2010-11-19","ITMG"
50800,51500,50250,50800,1368000,"2010-11-22","ITMG"
49450,50500,49350,49450,1283000,"2010-11-23","ITMG"
49550,50500,48550,49550,884000,"2010-11-24","ITMG"
51250,51600,50000,51250,1466000,"2010-11-25","ITMG"
50750,51800,50500,50750,821000,"2010-11-26","ITMG"
50400,50750,50000,50400,335000,"2010-11-29","ITMG"
49050,50150,48600,49050,2207000,"2010-11-30","ITMG"
46900,49100,46000,46900,4219500,"2010-12-01","ITMG"
47750,48000,46850,47750,3306000,"2010-12-02","ITMG"
46800,48700,46600,46800,1641500,"2010-12-03","ITMG"
48500,48500,47000,48500,2095000,"2010-12-06","ITMG"
51500,51550,48550,51500,3822500,"2010-12-08","ITMG"
52750,53000,51250,52750,2836500,"2010-12-09","ITMG"
52350,53000,52000,52350,1189500,"2010-12-10","ITMG"
51450,52000,51050,51450,1266000,"2010-12-13","ITMG"
50700,51600,49900,50700,1586000,"2010-12-14","ITMG"
51000,51400,50200,51000,1451500,"2010-12-15","ITMG"
49800,51050,49700,49800,1548500,"2010-12-16","ITMG"
51000,51000,47000,51000,1208000,"2010-12-17","ITMG"
51000,51700,50850,51000,452000,"2010-12-20","ITMG"
52300,52950,50900,52300,1017000,"2010-12-21","ITMG"
51600,53000,51600,51600,869000,"2010-12-22","ITMG"
50350,51600,50100,50350,945500,"2010-12-23","ITMG"
51850,51900,50000,51850,1019000,"2010-12-27","ITMG"
51100,52000,50900,51100,705000,"2010-12-28","ITMG"
50950,51100,50900,50950,725000,"2010-12-29","ITMG"
50750,51000,50750,50750,1415500,"2010-12-30","ITMG"
54300,54400,50700,54300,2713500,"2011-01-03","ITMG"
56500,57950,54500,56500,2653500,"2011-01-04","ITMG"
56800,57000,54000,56800,2115000,"2011-01-05","ITMG"
55500,57000,55300,55500,1356500,"2011-01-06","ITMG"
53500,55000,52350,53500,1659500,"2011-01-07","ITMG"
52000,53500,51500,52000,2236500,"2011-01-10","ITMG"
52200,52900,52000,52200,1975000,"2011-01-11","ITMG"
54600,55250,52500,54600,1769500,"2011-01-12","ITMG"
55700,56950,55000,55700,1500000,"2011-01-13","ITMG"
53350,55700,53200,53350,2012000,"2011-01-14","ITMG"
51800,53400,50900,51800,3467000,"2011-01-17","ITMG"
51650,52500,51000,51650,1931000,"2011-01-18","ITMG"
50950,51750,50500,50950,2641000,"2011-01-19","ITMG"
48850,50950,48600,48850,2119500,"2011-01-20","ITMG"
47900,48400,43700,47900,5408000,"2011-01-21","ITMG"
46050,47900,45300,46050,3070000,"2011-01-24","ITMG"
47800,49100,46300,47800,3699500,"2011-01-25","ITMG"
49400,49700,47000,49400,2111500,"2011-01-26","ITMG"
49400,51600,48650,49400,3431000,"2011-01-27","ITMG"
48000,49900,47650,48000,1546000,"2011-01-28","ITMG"
46300,47500,46250,46300,2074000,"2011-01-31","ITMG"
47200,47900,47000,47200,1267000,"2011-02-01","ITMG"
47400,48350,46550,47400,769000,"2011-02-02","ITMG"
47450,48300,47200,47450,825000,"2011-02-04","ITMG"
46650,48000,46550,46650,1407500,"2011-02-07","ITMG"
46350,47100,46100,46350,1589500,"2011-02-08","ITMG"
45800,46700,45550,45800,1209500,"2011-02-09","ITMG"
44650,45800,44600,44650,2425500,"2011-02-10","ITMG"
44250,44650,43650,44250,3124500,"2011-02-11","ITMG"
45200,45350,44550,45200,1717500,"2011-02-14","ITMG"
44900,45400,44600,44900,1569000,"2011-02-16","ITMG"
46350,46500,44800,46350,2092500,"2011-02-17","ITMG"
47200,47500,46550,47200,2349500,"2011-02-18","ITMG"
47950,48650,46500,47950,2117500,"2011-02-21","ITMG"
46600,47500,46500,46600,1355500,"2011-02-22","ITMG"
48600,48600,46400,48600,2227000,"2011-02-23","ITMG"
46100,48200,46000,46100,3628500,"2011-02-24","ITMG"
45200,46250,44800,45200,2770500,"2011-02-25","ITMG"
45700,45800,44650,45700,1682500,"2011-02-28","ITMG"
45700,45700,45700,45700,0,"2011-03-01","ITMG"
44200,45400,44150,44200,3870000,"2011-03-02","ITMG"
42100,44700,41850,42100,8971500,"2011-03-03","ITMG"
44250,44250,39900,44250,10121500,"2011-03-04","ITMG"
43100,44000,42600,43100,2306500,"2011-03-07","ITMG"
43800,43800,42500,43800,3300500,"2011-03-08","ITMG"
43850,44400,43500,43850,2960500,"2011-03-09","ITMG"
43850,44100,43700,43850,1710500,"2011-03-10","ITMG"
42850,43700,42700,42850,1396500,"2011-03-11","ITMG"
45500,45650,42750,45500,5970000,"2011-03-14","ITMG"
47000,47350,44700,47000,7204000,"2011-03-15","ITMG"
47250,48000,46400,47250,4962000,"2011-03-16","ITMG"
46400,47200,46150,46400,2522000,"2011-03-17","ITMG"
48250,48250,46800,48250,3494500,"2011-03-18","ITMG"
47900,48600,47750,47900,2094000,"2011-03-21","ITMG"
47900,47900,47900,47900,0,"2011-03-22","ITMG"
47900,47900,47900,47900,0,"2011-03-23","ITMG"
50650,51000,49900,50650,3036000,"2011-03-24","ITMG"
48400,51400,48350,48400,3185500,"2011-03-25","ITMG"
46550,48500,46450,46550,3915500,"2011-03-28","ITMG"
47300,47300,46500,47300,1700000,"2011-03-29","ITMG"
46900,47900,46750,46900,2120000,"2011-03-30","ITMG"
46200,47300,46150,46200,2551500,"2011-03-31","ITMG"
48100,48100,46650,48100,4013500,"2011-04-01","ITMG"
49500,49600,48500,49500,2764000,"2011-04-04","ITMG"
48850,49800,48750,48850,852000,"2011-04-05","ITMG"
48700,49450,48100,48700,1870500,"2011-04-06","ITMG"
48700,49100,48300,48700,1295000,"2011-04-07","ITMG"
49850,50000,48800,49850,2556500,"2011-04-08","ITMG"
49350,50250,49150,49350,1381500,"2011-04-11","ITMG"
48100,49100,47900,48100,2277000,"2011-04-12","ITMG"
48500,48500,47550,48500,2164000,"2011-04-13","ITMG"
47600,48450,47400,47600,3380000,"2011-04-14","ITMG"
48750,48750,47900,48750,1850000,"2011-04-15","ITMG"
48200,48950,47950,48200,1465500,"2011-04-18","ITMG"
47700,47800,47400,47700,1859000,"2011-04-19","ITMG"
48000,48200,47500,48000,1325500,"2011-04-20","ITMG"
47800,48300,47650,47800,1220000,"2011-04-21","ITMG"
47800,47800,47800,47800,0,"2011-04-25","ITMG"
47100,48000,47000,47100,2041500,"2011-04-26","ITMG"
47150,47500,47000,47150,1513000,"2011-04-27","ITMG"
47050,47550,46800,47050,1506500,"2011-04-28","ITMG"
46800,47350,46700,46800,1508000,"2011-04-29","ITMG"
47200,47300,46500,47200,988500,"2011-05-02","ITMG"
47150,47400,47000,47150,1080000,"2011-05-03","ITMG"
47050,47300,46900,47050,932500,"2011-05-04","ITMG"
47700,47750,46850,47700,1756000,"2011-05-05","ITMG"
47350,47450,47050,47350,1597000,"2011-05-06","ITMG"
47600,48000,47100,47600,1425000,"2011-05-09","ITMG"
47100,47600,47000,47100,1321500,"2011-05-10","ITMG"
47500,47550,47200,47500,1598000,"2011-05-11","ITMG"
46600,47300,46600,46600,1652500,"2011-05-12","ITMG"
45950,46850,45500,45950,4457000,"2011-05-13","ITMG"
44700,45600,44400,44700,3978000,"2011-05-16","ITMG"
45450,45950,44700,45450,4279000,"2011-05-18","ITMG"
46850,47050,46000,46850,3815000,"2011-05-19","ITMG"
47050,47200,46650,47050,1424500,"2011-05-20","ITMG"
46250,46900,46150,46250,1887000,"2011-05-23","ITMG"
46700,47000,46000,46700,1404000,"2011-05-24","ITMG"
46650,46900,46500,46650,1835000,"2011-05-25","ITMG"
47100,47200,46900,47100,1062500,"2011-05-26","ITMG"
47650,47800,46900,47650,2484000,"2011-05-27","ITMG"
47650,47800,47500,47650,571000,"2011-05-30","ITMG"
47000,47650,46500,47000,1769500,"2011-05-31","ITMG"
46950,47150,46600,46950,971500,"2011-06-01","ITMG"
46700,46900,46300,46700,1300000,"2011-06-03","ITMG"
47100,47200,46600,47100,581000,"2011-06-06","ITMG"
47250,47300,46600,47250,922000,"2011-06-07","ITMG"
47350,47500,47100,47350,1111000,"2011-06-08","ITMG"
47200,47350,47050,47200,659500,"2011-06-09","ITMG"
46600,47200,46400,46600,416500,"2011-06-10","ITMG"
46000,46300,45500,46000,810000,"2011-06-13","ITMG"
46250,46300,45750,46250,408500,"2011-06-14","ITMG"
46400,46750,46250,46400,454500,"2011-06-15","ITMG"
45400,46250,45400,45400,997500,"2011-06-16","ITMG"
44450,45400,44000,44450,2034500,"2011-06-17","ITMG"
44500,45000,44100,44500,508000,"2011-06-20","ITMG"
45250,45250,44400,45250,895500,"2011-06-21","ITMG"
45350,45750,45000,45350,630000,"2011-06-22","ITMG"
45300,45400,44800,45300,242000,"2011-06-23","ITMG"
44900,45250,44800,44900,1031000,"2011-06-24","ITMG"
45800,45800,44550,45800,1026500,"2011-06-27","ITMG"
45150,46100,44950,45150,550000,"2011-06-28","ITMG"
44750,45850,44700,44750,1698000,"2011-06-30","ITMG"
44850,45250,44800,44850,1330000,"2011-07-01","ITMG"
44850,44850,44850,44850,0,"2011-07-04","ITMG"
44950,45150,44550,44950,1195500,"2011-07-05","ITMG"
44600,45200,44550,44600,1719500,"2011-07-06","ITMG"
44750,44850,44750,44750,721000,"2011-07-07","ITMG"
47150,47150,44900,47150,5552500,"2011-07-08","ITMG"
47750,47900,46900,47750,4371500,"2011-07-11","ITMG"
47450,48100,47000,47450,3971500,"2011-07-12","ITMG"
47650,48250,47600,47650,3199000,"2011-07-13","ITMG"
48000,48100,47650,48000,1741000,"2011-07-14","ITMG"
47650,48100,47650,47650,552000,"2011-07-15","ITMG"
47850,47950,47600,47850,612500,"2011-07-18","ITMG"
47850,47850,47550,47850,760500,"2011-07-19","ITMG"
49250,49250,48000,49250,4839000,"2011-07-20","ITMG"
49950,50550,49500,49950,5582000,"2011-07-21","ITMG"
50250,50850,49950,50250,1464000,"2011-07-22","ITMG"
49300,50200,49150,49300,2261000,"2011-07-25","ITMG"
51800,51950,49250,51800,4650000,"2011-07-26","ITMG"
51650,52000,51200,51650,1229000,"2011-07-27","ITMG"
51350,51500,51000,51350,1077000,"2011-07-28","ITMG"
50500,51700,50500,50500,1490000,"2011-07-29","ITMG"
50750,51350,50600,50750,472500,"2011-08-01","ITMG"
50400,50700,49450,50400,1353000,"2011-08-02","ITMG"
49000,49500,48300,49000,3704000,"2011-08-03","ITMG"
48300,49600,48300,48300,3544500,"2011-08-04","ITMG"
44750,46300,44200,44750,4224000,"2011-08-05","ITMG"
44750,44750,44750,44750,0,"2011-08-08","ITMG"
42800,44800,40000,42800,3246000,"2011-08-09","ITMG"
44850,45000,44000,44850,2261000,"2011-08-10","ITMG"
43950,45900,43700,43950,2424500,"2011-08-11","ITMG"
44500,45450,44100,44500,1983000,"2011-08-12","ITMG"
46500,46500,45000,46500,2201500,"2011-08-15","ITMG"
46500,46500,46500,46500,0,"2011-08-16","ITMG"
45650,46200,45250,45650,1636000,"2011-08-18","ITMG"
43400,45000,42700,43400,3641000,"2011-08-19","ITMG"
43000,43400,42600,43000,884000,"2011-08-22","ITMG"
43300,43750,43000,43300,843000,"2011-08-23","ITMG"
43300,43600,43250,43300,655500,"2011-08-24","ITMG"
43250,43550,43250,43250,623500,"2011-08-25","ITMG"
43150,43350,42950,43150,575000,"2011-08-26","ITMG"
42550,44000,42500,42550,1845000,"2011-09-05","ITMG"
44250,44400,42200,44250,1658000,"2011-09-06","ITMG"
46650,46650,44500,46650,3171000,"2011-09-07","ITMG"
46000,47000,45150,46000,1739500,"2011-09-08","ITMG"
45800,46500,45400,45800,1227500,"2011-09-09","ITMG"
44400,45000,44250,44400,1866000,"2011-09-12","ITMG"
44700,45150,44200,44700,533000,"2011-09-13","ITMG"
43950,45150,43500,43950,1623000,"2011-09-14","ITMG"
43650,44050,43000,43650,2096000,"2011-09-15","ITMG"
44550,44850,43600,44550,2669500,"2011-09-16","ITMG"
44500,45000,44200,44500,674000,"2011-09-19","ITMG"
44800,45000,43500,44800,1133500,"2011-09-20","ITMG"
44000,45000,43700,44000,1061500,"2011-09-21","ITMG"
38750,42500,38100,38750,2757000,"2011-09-22","ITMG"
40650,40950,37500,40650,2019000,"2011-09-23","ITMG"
38800,40650,38000,38800,1575500,"2011-09-26","ITMG"
39900,40500,39700,39900,2811500,"2011-09-27","ITMG"
40500,40900,39850,40500,2355000,"2011-09-28","ITMG"
40200,40400,39000,40200,1188000,"2011-09-29","ITMG"
39250,40550,39000,39250,1459000,"2011-09-30","ITMG"
35800,39000,35550,35800,2109000,"2011-10-03","ITMG"
34600,36100,34500,34600,1500500,"2011-10-04","ITMG"
35600,35750,34300,35600,1592500,"2011-10-05","ITMG"
38300,38550,36300,38300,1815000,"2011-10-06","ITMG"
37600,39400,37400,37600,1252500,"2011-10-07","ITMG"
37800,37850,36850,37800,674500,"2011-10-10","ITMG"
39600,39700,38800,39600,2132000,"2011-10-11","ITMG"
42000,42050,38500,42000,2098000,"2011-10-12","ITMG"
42500,43300,42050,42500,1378000,"2011-10-13","ITMG"
41550,42500,41150,41550,842500,"2011-10-14","ITMG"
43450,43450,42000,43450,1409500,"2011-10-17","ITMG"
41800,42800,41400,41800,657500,"2011-10-18","ITMG"
42250,42900,41800,42250,575000,"2011-10-19","ITMG"
40600,42050,40500,40600,1148500,"2011-10-20","ITMG"
39750,41100,39150,39750,1367000,"2011-10-21","ITMG"
41250,41500,40650,41250,1097000,"2011-10-24","ITMG"
41500,41800,41250,41500,1501500,"2011-10-25","ITMG"
41300,41400,40700,41300,742000,"2011-10-26","ITMG"
42750,42950,41700,42750,2506000,"2011-10-27","ITMG"
44700,44800,42950,44700,2368000,"2011-10-28","ITMG"
44650,45100,43900,44650,649500,"2011-10-31","ITMG"
43550,44850,43250,43550,795000,"2011-11-01","ITMG"
44800,44800,42650,44800,1321000,"2011-11-02","ITMG"
43600,44350,43550,43600,496500,"2011-11-03","ITMG"
43950,45000,43750,43950,880500,"2011-11-04","ITMG"
43800,44300,43550,43800,378500,"2011-11-07","ITMG"
44100,44450,43750,44100,624000,"2011-11-08","ITMG"
44550,44900,44400,44550,1047500,"2011-11-09","ITMG"
43400,43450,42350,43400,771500,"2011-11-10","ITMG"
43800,43950,43400,43800,1323500,"2011-11-11","ITMG"
44750,44750,44350,44750,886500,"2011-11-14","ITMG"
44250,44700,43900,44250,552500,"2011-11-15","ITMG"
43900,44000,43100,43900,808000,"2011-11-16","ITMG"
43600,43800,43350,43600,381500,"2011-11-17","ITMG"
42750,43000,42500,42750,728500,"2011-11-18","ITMG"
41600,42700,41450,41600,1030000,"2011-11-21","ITMG"
42150,42150,41400,42150,732500,"2011-11-22","ITMG"
41650,41850,41000,41650,339000,"2011-11-23","ITMG"
41400,41900,40900,41400,691500,"2011-11-24","ITMG"
38700,41100,38700,38700,2997000,"2011-11-25","ITMG"
37800,39600,36250,37800,5156000,"2011-11-28","ITMG"
38100,38900,37900,38100,1507500,"2011-11-29","ITMG"
38150,38500,37800,38150,1694500,"2011-11-30","ITMG"
38150,38150,38150,38150,0,"2011-12-01","ITMG"
39950,40400,39450,39950,1145500,"2011-12-02","ITMG"
39650,40350,39400,39650,966000,"2011-12-05","ITMG"
38750,39200,38400,38750,1101000,"2011-12-06","ITMG"
39200,39300,38750,39200,1233000,"2011-12-07","ITMG"
38350,39100,38050,38350,1524000,"2011-12-08","ITMG"
38050,38200,37600,38050,1768500,"2011-12-09","ITMG"
38200,39000,37850,38200,1323000,"2011-12-12","ITMG"
37750,38250,37500,37750,1908000,"2011-12-13","ITMG"
36850,37900,36800,36850,2e+06,"2011-12-14","ITMG"
36000,36450,34950,36000,3798000,"2011-12-15","ITMG"
37450,37450,36100,37450,1931000,"2011-12-16","ITMG"
37350,37350,36850,37350,805000,"2011-12-19","ITMG"
37250,37800,37100,37250,490000,"2011-12-20","ITMG"
37900,38250,37800,37900,1201000,"2011-12-21","ITMG"
38650,38750,37600,38650,1147000,"2011-12-22","ITMG"
38250,38950,37900,38250,379000,"2011-12-23","ITMG"
38000,38250,37600,38000,346000,"2011-12-27","ITMG"
37350,37800,37200,37350,335000,"2011-12-28","ITMG"
37900,37950,37000,37900,370500,"2011-12-29","ITMG"
38650,38650,37950,38650,1784500,"2011-12-30","ITMG"
38500,38550,38250,38500,77500,"2012-01-02","ITMG"
39500,39600,38600,39500,1570500,"2012-01-03","ITMG"
40400,40650,39850,40400,2725500,"2012-01-04","ITMG"
39850,41000,39750,39850,2701500,"2012-01-05","ITMG"
39100,39500,38600,39100,1609500,"2012-01-06","ITMG"
39450,39450,38700,39450,841500,"2012-01-09","ITMG"
40000,40150,39200,40000,1337500,"2012-01-10","ITMG"
39800,40800,39550,39800,3959000,"2012-01-11","ITMG"
39100,40000,38850,39100,882000,"2012-01-12","ITMG"
39700,39700,39200,39700,921500,"2012-01-13","ITMG"
39200,39400,38900,39200,478000,"2012-01-16","ITMG"
39250,39400,38800,39250,1661000,"2012-01-17","ITMG"
39100,39400,38850,39100,1391000,"2012-01-18","ITMG"
38950,39550,38750,38950,1994500,"2012-01-19","ITMG"
38750,39500,38550,38750,1478500,"2012-01-20","ITMG"
38950,39100,38800,38950,266000,"2012-01-24","ITMG"
38100,39000,37950,38100,1942000,"2012-01-25","ITMG"
37750,38250,37600,37750,2630500,"2012-01-26","ITMG"
37750,38350,37450,37750,4110500,"2012-01-27","ITMG"
37750,37750,37750,37750,0,"2012-01-30","ITMG"
36700,37350,36200,36700,3346000,"2012-01-31","ITMG"
36900,37000,36650,36900,1643500,"2012-02-01","ITMG"
38850,38900,37300,38850,5947000,"2012-02-02","ITMG"
39200,39500,38300,39200,2828000,"2012-02-03","ITMG"
39350,39750,39000,39350,2644000,"2012-02-06","ITMG"
39500,39650,38850,39500,1833500,"2012-02-07","ITMG"
41300,41550,39600,41300,6428000,"2012-02-08","ITMG"
41100,41200,40350,41100,1740500,"2012-02-09","ITMG"
40450,41100,39800,40450,1095000,"2012-02-10","ITMG"
39850,40250,39500,39850,939000,"2012-02-13","ITMG"
40550,40800,39500,40550,1e+06,"2012-02-14","ITMG"
41650,41750,40400,41650,1908000,"2012-02-15","ITMG"
41650,42000,41250,41650,1539500,"2012-02-16","ITMG"
42400,43150,41800,42400,2914000,"2012-02-17","ITMG"
43400,43650,42750,43400,1491500,"2012-02-20","ITMG"
43050,43600,42800,43050,529000,"2012-02-21","ITMG"
43500,43650,42550,43500,787500,"2012-02-22","ITMG"
43400,44800,43200,43400,3723000,"2012-02-23","ITMG"
42500,43900,41650,42500,2098000,"2012-02-24","ITMG"
41900,42700,41550,41900,1100500,"2012-02-27","ITMG"
43200,44000,42050,43200,2461000,"2012-02-28","ITMG"
43350,44000,43150,43350,1481500,"2012-02-29","ITMG"
43200,43400,42800,43200,803000,"2012-03-01","ITMG"
43800,44000,43300,43800,1406000,"2012-03-02","ITMG"
43150,43350,42700,43150,707500,"2012-03-05","ITMG"
43150,43150,43150,43150,0,"2012-03-06","ITMG"
43150,43150,43150,43150,0,"2012-03-07","ITMG"
42850,42850,41600,42850,1495000,"2012-03-08","ITMG"
41400,42000,41050,41400,2063500,"2012-03-09","ITMG"
42950,43250,42650,42950,1035500,"2012-03-12","ITMG"
42850,43250,42550,42850,931500,"2012-03-13","ITMG"
42750,43700,42350,42750,1547000,"2012-03-14","ITMG"
41550,42750,41500,41550,2656000,"2012-03-15","ITMG"
41950,42000,41600,41950,797000,"2012-03-16","ITMG"
42150,42300,41900,42150,823500,"2012-03-19","ITMG"
41500,42200,41250,41500,1800500,"2012-03-20","ITMG"
41500,41850,41350,41500,1585500,"2012-03-21","ITMG"
41500,41850,41350,41500,848000,"2012-03-22","ITMG"
41850,42000,41750,41850,1339000,"2012-03-26","ITMG"
42950,42950,42000,42950,1864000,"2012-03-27","ITMG"
43050,43050,42650,43050,1254000,"2012-03-28","ITMG"
43000,43050,42800,43000,1347500,"2012-03-29","ITMG"
43450,43450,42900,43450,1212500,"2012-03-30","ITMG"
44900,45100,43500,44900,2059000,"2012-04-02","ITMG"
44900,44900,44900,44900,0,"2012-04-03","ITMG"
43700,45000,43600,43700,3110500,"2012-04-04","ITMG"
44250,44400,43450,44250,1117000,"2012-04-05","ITMG"
44000,44350,43900,44000,596500,"2012-04-09","ITMG"
44000,44350,43800,44000,1001000,"2012-04-10","ITMG"
43250,44250,43100,43250,2364500,"2012-04-11","ITMG"
42900,43500,42200,42900,2526000,"2012-04-12","ITMG"
41700,42950,41600,41700,4662000,"2012-04-13","ITMG"
41200,41800,40900,41200,4660500,"2012-04-16","ITMG"
41050,41600,40900,41050,4316000,"2012-04-17","ITMG"
41900,42300,41500,41900,4983500,"2012-04-18","ITMG"
41800,42050,41650,41800,2051000,"2012-04-19","ITMG"
41850,42000,41650,41850,929500,"2012-04-20","ITMG"
41650,41850,41150,41650,2515500,"2012-04-23","ITMG"
42900,42950,41800,42900,2513500,"2012-04-24","ITMG"
42750,43450,42650,42750,3156500,"2012-04-25","ITMG"
43000,43200,42750,43000,2451500,"2012-04-26","ITMG"
42300,43450,42150,42300,3174500,"2012-04-27","ITMG"
39750,41000,39700,39750,3101000,"2012-04-30","ITMG"
39750,39750,39750,39750,0,"2012-05-01","ITMG"
39550,39900,39100,39550,1520500,"2012-05-02","ITMG"
39600,39800,39050,39600,1358000,"2012-05-03","ITMG"
39000,40000,38700,39000,2614000,"2012-05-04","ITMG"
37850,38300,37800,37850,1925500,"2012-05-07","ITMG"
38400,38850,38050,38400,1526000,"2012-05-08","ITMG"
37550,38200,37500,37550,992500,"2012-05-09","ITMG"
37650,38100,37450,37650,1678000,"2012-05-10","ITMG"
36850,37600,36800,36850,2716500,"2012-05-11","ITMG"
35450,37150,35300,35450,1383500,"2012-05-14","ITMG"
36000,36850,35000,36000,1919000,"2012-05-15","ITMG"
35250,35900,34750,35250,3033500,"2012-05-16","ITMG"
34600,35500,34250,34600,2398000,"2012-05-21","ITMG"
35000,35300,34750,35000,1063000,"2012-05-22","ITMG"
35350,35450,34600,35350,1837000,"2012-05-23","ITMG"
35300,35900,35250,35300,1760000,"2012-05-24","ITMG"
34550,35600,34500,34550,623500,"2012-05-25","ITMG"
34100,34600,33800,34100,1621500,"2012-05-28","ITMG"
34350,34650,33800,34350,1562000,"2012-05-29","ITMG"
34400,34600,34100,34400,1210500,"2012-05-30","ITMG"
33800,34500,33750,33800,3947500,"2012-05-31","ITMG"
34250,34400,34000,34250,1645500,"2012-06-01","ITMG"
30500,33700,30500,30500,1824500,"2012-06-04","ITMG"
30500,31900,30150,30500,2720500,"2012-06-05","ITMG"
32400,32550,31000,32400,2686000,"2012-06-06","ITMG"
33450,33900,32850,33450,1458500,"2012-06-07","ITMG"
33400,33450,33000,33400,786000,"2012-06-08","ITMG"
34500,34700,34000,34500,1990500,"2012-06-11","ITMG"
34500,34500,33600,34500,1086000,"2012-06-12","ITMG"
34200,34500,33900,34200,1398000,"2012-06-13","ITMG"
34700,35400,34150,34700,2691000,"2012-06-14","ITMG"
36000,36300,34800,36000,5048500,"2012-06-15","ITMG"
36000,36000,36000,36000,0,"2012-06-18","ITMG"
36800,36950,36400,36800,367000,"2012-06-19","ITMG"
37450,37450,36550,37450,683500,"2012-06-20","ITMG"
37150,37300,36800,37150,1209000,"2012-06-21","ITMG"
36400,36400,35950,36400,1596500,"2012-06-22","ITMG"
36400,36400,36400,36400,0,"2012-06-25","ITMG"
36200,37000,36200,36850,492000,"2012-06-26","ITMG"
36850,37350,36700,36750,854000,"2012-06-27","ITMG"
36750,36900,35050,35050,1502500,"2012-06-28","ITMG"
35050,36200,35250,35950,962500,"2012-06-29","ITMG"
37700,37950,36350,37700,3436500,"2012-07-02","ITMG"
38000,38400,37800,38000,1118000,"2012-07-03","ITMG"
37800,38300,37450,37800,1292000,"2012-07-04","ITMG"
37850,37950,37650,37850,388500,"2012-07-05","ITMG"
37850,38300,37550,37850,631000,"2012-07-06","ITMG"
37700,38200,37400,37700,590000,"2012-07-09","ITMG"
37650,38100,37250,37650,980500,"2012-07-10","ITMG"
38000,38200,37850,38000,987000,"2012-07-11","ITMG"
37200,37850,37050,37200,689500,"2012-07-12","ITMG"
37200,37500,37100,37200,813000,"2012-07-13","ITMG"
37250,37800,37100,37250,574000,"2012-07-16","ITMG"
37800,38000,37250,37800,1119500,"2012-07-17","ITMG"
37950,38000,37750,37950,761500,"2012-07-18","ITMG"
38100,38300,37750,38100,944500,"2012-07-19","ITMG"
37550,38300,37350,37550,1533500,"2012-07-20","ITMG"
37350,37500,37000,37350,773000,"2012-07-23","ITMG"
36450,37450,36450,36450,779500,"2012-07-24","ITMG"
35000,36000,34950,35000,1681000,"2012-07-25","ITMG"
34600,35500,34600,34600,550500,"2012-07-26","ITMG"
35150,35500,34900,35150,720500,"2012-07-27","ITMG"
35250,35500,35100,35250,839000,"2012-07-30","ITMG"
35550,35600,35150,35550,730500,"2012-07-31","ITMG"
36700,36800,35600,36700,1168000,"2012-08-01","ITMG"
36150,36900,35900,36150,395000,"2012-08-02","ITMG"
36150,36150,35650,36150,426000,"2012-08-03","ITMG"
37100,37200,36650,37100,1272000,"2012-08-06","ITMG"
37100,37150,36800,37100,978500,"2012-08-07","ITMG"
36800,37250,36800,36800,704500,"2012-08-08","ITMG"
37250,37250,36750,37250,1114500,"2012-08-09","ITMG"
38000,38000,36800,38000,1002000,"2012-08-10","ITMG"
37550,38400,37500,37550,779500,"2012-08-13","ITMG"
37850,37900,37500,37850,332500,"2012-08-14","ITMG"
38150,38150,37350,38150,741500,"2012-08-15","ITMG"
38250,38500,38150,38250,827000,"2012-08-16","ITMG"
37800,38450,37250,37800,1364500,"2012-08-23","ITMG"
36900,37700,36700,36900,1074000,"2012-08-24","ITMG"
37050,37200,36800,37050,40000,"2012-08-27","ITMG"
37200,37400,37000,37200,223500,"2012-08-28","ITMG"
37550,37900,36800,37550,1138500,"2012-08-29","ITMG"
37450,37600,37250,37450,242000,"2012-08-30","ITMG"
38200,38500,37250,38200,1374500,"2012-08-31","ITMG"
38400,38800,37800,38400,992000,"2012-09-03","ITMG"
37900,38400,37900,37900,343500,"2012-09-04","ITMG"
38150,38850,37750,38150,2327000,"2012-09-05","ITMG"
38500,38800,38150,38500,464000,"2012-09-06","ITMG"
38600,39000,38600,38600,458000,"2012-09-07","ITMG"
38900,38950,38600,38900,471000,"2012-09-10","ITMG"
38600,38950,38500,38600,262500,"2012-09-11","ITMG"
39000,39000,38550,39000,602000,"2012-09-12","ITMG"
38800,39300,38550,38800,660500,"2012-09-13","ITMG"
39900,40000,38950,39900,2351000,"2012-09-14","ITMG"
40800,40800,39850,40800,1984000,"2012-09-17","ITMG"
40400,40600,40100,40400,1084000,"2012-09-18","ITMG"
40950,41500,40500,40950,1551500,"2012-09-19","ITMG"
40950,40950,40200,40950,766000,"2012-09-20","ITMG"
42000,42000,41000,42000,2155000,"2012-09-21","ITMG"
42200,42400,41300,42200,1794000,"2012-09-24","ITMG"
42050,42250,41650,42050,795500,"2012-09-25","ITMG"
42000,42150,41900,42000,1464500,"2012-09-26","ITMG"
42000,42200,41700,42000,1764500,"2012-09-27","ITMG"
42150,42300,41800,42150,742000,"2012-09-28","ITMG"
41250,42000,40800,41250,700500,"2012-10-01","ITMG"
41850,41900,41000,41850,576000,"2012-10-02","ITMG"
41600,41750,41600,41600,452500,"2012-10-03","ITMG"
41700,41900,41500,41700,499500,"2012-10-04","ITMG"
41900,41950,41500,41900,1071500,"2012-10-05","ITMG"
41500,41850,41300,41500,777000,"2012-10-08","ITMG"
41650,42000,41600,41650,754500,"2012-10-09","ITMG"
41350,41900,41000,41350,365000,"2012-10-10","ITMG"
41850,41850,41250,41850,542000,"2012-10-11","ITMG"
42500,42500,41900,42500,1343500,"2012-10-12","ITMG"
42250,42300,42100,42250,496000,"2012-10-15","ITMG"
42400,42550,42200,42400,365500,"2012-10-16","ITMG"
42250,42500,42150,42250,457000,"2012-10-17","ITMG"
41900,42400,41500,41900,776000,"2012-10-18","ITMG"
41800,42050,41800,41800,471500,"2012-10-19","ITMG"
42300,42350,41750,42300,621000,"2012-10-22","ITMG"
42700,42850,42450,42700,805500,"2012-10-23","ITMG"
42550,42700,42450,42550,885000,"2012-10-24","ITMG"
42300,42500,42300,42300,775000,"2012-10-25","ITMG"
42300,43350,42300,42300,1748500,"2012-10-29","ITMG"
40800,41300,40500,40800,688500,"2012-10-30","ITMG"
40650,40650,40000,40650,726500,"2012-10-31","ITMG"
41450,41450,40650,41450,767500,"2012-11-01","ITMG"
41950,41950,41400,41950,630000,"2012-11-02","ITMG"
41800,41950,41400,41800,601500,"2012-11-05","ITMG"
41950,41950,41850,41950,693000,"2012-11-06","ITMG"
41950,41950,41850,41950,461000,"2012-11-07","ITMG"
41150,41800,40850,41150,668500,"2012-11-08","ITMG"
41600,41600,41000,41600,566000,"2012-11-09","ITMG"
40900,41850,40750,40900,452000,"2012-11-12","ITMG"
39600,40800,39550,39600,586000,"2012-11-13","ITMG"
38950,39600,38350,38950,910000,"2012-11-14","ITMG"
40950,41050,39000,40950,1397500,"2012-11-19","ITMG"
42000,42000,41150,42000,1638500,"2012-11-20","ITMG"
42300,42450,41950,42300,1064500,"2012-11-21","ITMG"
41800,42250,40850,41800,155000,"2012-11-22","ITMG"
40350,41500,40050,40350,392500,"2012-11-23","ITMG"
39750,40500,39600,39750,271500,"2012-11-26","ITMG"
39750,40250,39200,39750,305500,"2012-11-27","ITMG"
39700,39750,39000,39700,380500,"2012-11-28","ITMG"
40000,40300,39900,40000,777000,"2012-11-29","ITMG"
39250,40000,38950,39250,1137500,"2012-11-30","ITMG"
38800,40000,38500,38800,330500,"2012-12-03","ITMG"
38550,38800,38300,38550,1215000,"2012-12-04","ITMG"
38250,38500,38100,38250,533500,"2012-12-05","ITMG"
39700,39950,38600,39700,1299000,"2012-12-06","ITMG"
39250,39850,38400,39250,393500,"2012-12-07","ITMG"
39400,40050,39400,39400,843500,"2012-12-10","ITMG"
41400,41400,39850,41400,1142000,"2012-12-11","ITMG"
41900,41950,41550,41900,926000,"2012-12-12","ITMG"
41700,42100,41100,41700,515500,"2012-12-13","ITMG"
42150,42150,41300,42150,1014500,"2012-12-14","ITMG"
41700,42350,41700,41700,465000,"2012-12-17","ITMG"
41500,42000,40600,41500,822500,"2012-12-18","ITMG"
40300,41850,39950,40300,890500,"2012-12-19","ITMG"
39500,40300,39400,39500,384500,"2012-12-20","ITMG"
42000,42000,40250,42000,1164000,"2012-12-21","ITMG"
41100,42100,40900,41100,271000,"2012-12-26","ITMG"
41350,41500,40900,41350,213500,"2012-12-27","ITMG"
41550,41650,41100,41550,346500,"2012-12-28","ITMG"
42150,42250,41900,42150,950500,"2013-01-02","ITMG"
42650,42700,42250,42650,1023000,"2013-01-03","ITMG"
42600,42700,42350,42600,1188500,"2013-01-04","ITMG"
41600,42650,41600,41600,480000,"2013-01-07","ITMG"
42450,42450,41600,42450,476500,"2013-01-08","ITMG"
41700,42900,41000,41700,682000,"2013-01-09","ITMG"
40550,42100,40550,40550,710500,"2013-01-10","ITMG"
39850,40950,39800,39850,689000,"2013-01-11","ITMG"
40550,40600,39800,40550,505500,"2013-01-14","ITMG"
41900,41900,40500,41900,765500,"2013-01-15","ITMG"
42200,42200,41850,42200,1036500,"2013-01-16","ITMG"
42250,42600,41900,42250,441500,"2013-01-17","ITMG"
42000,42900,41650,42000,1238500,"2013-01-18","ITMG"
40600,42000,40300,40600,1021500,"2013-01-21","ITMG"
40600,40600,40600,40600,0,"2013-01-22","ITMG"
41000,41100,40800,41000,447000,"2013-01-23","ITMG"
40400,41750,40350,40400,968500,"2013-01-25","ITMG"
41000,41050,40400,41000,423000,"2013-01-28","ITMG"
40800,41000,40450,40800,456000,"2013-01-29","ITMG"
41150,41750,40850,41150,1241000,"2013-01-30","ITMG"
41450,41600,41050,41450,847500,"2013-01-31","ITMG"
41200,41250,40800,41200,480500,"2013-02-01","ITMG"
40450,41350,40450,40450,610000,"2013-02-04","ITMG"
40850,40950,40550,40850,992500,"2013-02-05","ITMG"
40800,40950,40500,40800,874000,"2013-02-06","ITMG"
40400,40550,40400,40400,914000,"2013-02-07","ITMG"
40600,40800,40450,40600,472500,"2013-02-08","ITMG"
40600,40800,40450,40600,91500,"2013-02-11","ITMG"
40550,40600,40250,40550,343000,"2013-02-12","ITMG"
40700,40800,40550,40700,321500,"2013-02-13","ITMG"
40750,40900,40600,40750,460500,"2013-02-14","ITMG"
40500,40900,40450,40500,407500,"2013-02-15","ITMG"
40200,40650,40200,40200,435000,"2013-02-18","ITMG"
40400,40500,39900,40400,542000,"2013-02-19","ITMG"
40500,40600,40350,40500,625500,"2013-02-20","ITMG"
40600,40700,40150,40600,682500,"2013-02-21","ITMG"
40000,40800,39800,40000,1486500,"2013-02-22","ITMG"
40450,40500,39550,40450,700500,"2013-02-25","ITMG"
39900,40450,39850,39900,382000,"2013-02-26","ITMG"
40050,40350,39600,40050,677500,"2013-02-27","ITMG"
40250,40450,40100,40250,517000,"2013-02-28","ITMG"
40250,40450,40000,40250,572500,"2013-03-01","ITMG"
40250,40450,40100,40250,544500,"2013-03-04","ITMG"
40000,40750,40000,40000,731000,"2013-03-05","ITMG"
40000,40750,39600,40000,1423500,"2013-03-06","ITMG"
39900,40000,39650,39900,493500,"2013-03-07","ITMG"
40400,40550,40050,40400,928000,"2013-03-08","ITMG"
40100,40300,39700,40100,493500,"2013-03-11","ITMG"
39950,40200,39500,39950,991500,"2013-03-13","ITMG"
40000,40050,39350,39800,1037000,"2013-03-14","ITMG"
39800,40350,39550,40350,705000,"2013-03-15","ITMG"
40000,40000,38500,39450,1592000,"2013-03-18","ITMG"
39350,39450,38000,38000,2773000,"2013-03-19","ITMG"
38200,38400,36600,36700,2359000,"2013-03-20","ITMG"
36750,37000,34800,35050,3508500,"2013-03-21","ITMG"
34700,34900,33250,33300,3101500,"2013-03-22","ITMG"
34350,34500,33700,33800,1001500,"2013-03-25","ITMG"
33800,34250,33750,33900,1036500,"2013-03-26","ITMG"
34450,34450,33850,34450,1027500,"2013-03-27","ITMG"
34200,35600,34200,35500,1648000,"2013-03-28","ITMG"
35950,36200,35100,35150,1121500,"2013-04-01","ITMG"
35500,36000,35150,36000,1091500,"2013-04-02","ITMG"
36500,37800,36200,37700,2858500,"2013-04-03","ITMG"
37100,38700,37050,38400,1835000,"2013-04-04","ITMG"
38500,38850,38000,38850,1365000,"2013-04-05","ITMG"
38950,39500,38950,39250,1229500,"2013-04-08","ITMG"
39450,39500,38800,39500,953000,"2013-04-09","ITMG"
39000,39000,37250,37750,1463500,"2013-04-10","ITMG"
37400,37500,36400,37100,1774500,"2013-04-11","ITMG"
37000,37950,36800,37900,781000,"2013-04-12","ITMG"
37900,38150,37500,37500,599000,"2013-04-15","ITMG"
36800,38450,36750,38450,1112000,"2013-04-16","ITMG"
38600,39300,38200,38400,1437500,"2013-04-17","ITMG"
38900,39150,38350,38450,1113500,"2013-04-18","ITMG"
38700,38900,37150,37350,1215000,"2013-04-19","ITMG"
37600,38050,37400,38000,745500,"2013-04-22","ITMG"
38000,38500,37450,38500,1220500,"2013-04-23","ITMG"
38500,38850,38300,38600,1300500,"2013-04-24","ITMG"
38500,38500,37850,38250,660500,"2013-04-25","ITMG"
38250,38500,38250,38250,2568500,"2013-04-26","ITMG"
37250,37250,36400,36600,760500,"2013-04-29","ITMG"
36550,36750,36050,36750,582000,"2013-04-30","ITMG"
36400,36400,35600,35900,661000,"2013-05-01","ITMG"
35900,35900,35050,35500,490500,"2013-05-02","ITMG"
35000,35350,34650,35000,407000,"2013-05-03","ITMG"
35600,35600,34900,35100,584500,"2013-05-06","ITMG"
35400,35500,34900,35250,832000,"2013-05-07","ITMG"
35400,35450,35000,35100,1139500,"2013-05-08","ITMG"
35100,35200,34950,35050,717500,"2013-05-10","ITMG"
35200,35200,34300,34300,334500,"2013-05-13","ITMG"
34500,34700,32300,32850,1868000,"2013-05-14","ITMG"
32500,32750,31500,31500,1423500,"2013-05-15","ITMG"
31300,31500,30300,31350,1977500,"2013-05-16","ITMG"
31050,33200,31050,33150,1945500,"2013-05-17","ITMG"
33500,34800,33500,34100,2117500,"2013-05-20","ITMG"
34150,34300,33200,33600,1060500,"2013-05-21","ITMG"
33600,33600,32800,32950,969500,"2013-05-22","ITMG"
32900,32900,31050,31100,2634000,"2013-05-23","ITMG"
31300,31700,30400,30450,2148500,"2013-05-24","ITMG"
30550,30600,29550,29600,1909000,"2013-05-27","ITMG"
29600,30100,29600,29800,1383500,"2013-05-28","ITMG"
30000,31150,29900,31000,1439500,"2013-05-29","ITMG"
31000,31000,29650,29650,1903500,"2013-05-30","ITMG"
30000,30000,29150,30000,1419500,"2013-05-31","ITMG"
30000,30100,28600,29050,1087000,"2013-06-03","ITMG"
28800,29350,28800,29100,650000,"2013-06-04","ITMG"
29200,29500,28750,29500,1045500,"2013-06-05","ITMG"
29400,29400,27900,28050,1609000,"2013-06-07","ITMG"
28450,28750,27500,27500,932500,"2013-06-10","ITMG"
28300,28300,26450,26650,1041000,"2013-06-11","ITMG"
26500,26500,25150,25700,1328500,"2013-06-12","ITMG"
25200,25950,25200,25300,2637500,"2013-06-13","ITMG"
25400,26550,25400,26400,1110000,"2013-06-14","ITMG"
26400,26500,25950,25950,347000,"2013-06-17","ITMG"
26300,26550,25750,25750,1227000,"2013-06-18","ITMG"
25750,26000,25350,25350,555500,"2013-06-19","ITMG"
24850,25550,24600,25150,860500,"2013-06-20","ITMG"
25000,25800,24750,25500,2273000,"2013-06-21","ITMG"
25650,25950,24750,25600,1130000,"2013-06-24","ITMG"
25800,25850,25050,25050,1735000,"2013-06-25","ITMG"
25950,26250,25850,26250,1944000,"2013-06-26","ITMG"
26500,26650,26000,26100,1898000,"2013-06-27","ITMG"
26450,28150,26450,28150,1945500,"2013-06-28","ITMG"
28100,28350,27500,28300,363500,"2013-07-01","ITMG"
28500,28650,27750,28200,481000,"2013-07-02","ITMG"
28100,28200,27350,27700,1102500,"2013-07-03","ITMG"
27700,28250,27600,27700,463000,"2013-07-04","ITMG"
27750,28200,27500,28000,621500,"2013-07-05","ITMG"
28100,28200,27000,27000,344500,"2013-07-08","ITMG"
26500,27500,26000,26150,432000,"2013-07-09","ITMG"
26150,26850,26150,26500,1457000,"2013-07-10","ITMG"
26600,26750,25650,26200,826500,"2013-07-11","ITMG"
26200,26650,26050,26200,1250000,"2013-07-12","ITMG"
26100,26750,26000,26750,307500,"2013-07-15","ITMG"
26650,26700,26400,26700,229000,"2013-07-16","ITMG"
26700,26950,26400,26950,508500,"2013-07-17","ITMG"
27350,27350,26500,26600,452000,"2013-07-18","ITMG"
26300,26900,26200,26200,678500,"2013-07-19","ITMG"
26050,26550,25950,26000,255500,"2013-07-22","ITMG"
25800,27000,25800,27000,8e+05,"2013-07-23","ITMG"
27350,27350,25700,26200,498000,"2013-07-24","ITMG"
26150,26150,25550,25550,394000,"2013-07-25","ITMG"
26050,26050,25550,25550,308000,"2013-07-26","ITMG"
26050,26050,25000,25000,403500,"2013-07-29","ITMG"
25500,25500,24300,24700,488000,"2013-07-30","ITMG"
24700,25050,24200,24200,620000,"2013-07-31","ITMG"
24300,25150,24300,24750,445000,"2013-08-01","ITMG"
24750,25300,24600,25150,623500,"2013-08-02","ITMG"
25150,28150,25150,28150,1871000,"2013-08-12","ITMG"
28250,29000,28000,29000,1288500,"2013-08-13","ITMG"
29100,29900,28550,29600,832500,"2013-08-14","ITMG"
29050,29050,28150,28200,418500,"2013-08-15","ITMG"
28000,29700,27350,29300,1486500,"2013-08-16","ITMG"
29200,29200,27300,27550,554000,"2013-08-19","ITMG"
27300,27700,24650,27350,902000,"2013-08-20","ITMG"
27350,27950,26550,27350,203500,"2013-08-21","ITMG"
26850,30100,26700,29850,1768000,"2013-08-22","ITMG"
29950,30650,29850,30300,1276000,"2013-08-23","ITMG"
30300,30300,29250,29250,373000,"2013-08-26","ITMG"
29000,30750,29000,30250,990000,"2013-08-27","ITMG"
30000,30000,28000,29700,1375000,"2013-08-28","ITMG"
29900,30500,29400,30500,781000,"2013-08-29","ITMG"
30500,32050,29800,32050,1065500,"2013-08-30","ITMG"
31500,31900,31050,31400,670000,"2013-09-02","ITMG"
31750,32300,31500,32050,1137000,"2013-09-03","ITMG"
32150,32300,31500,31800,447500,"2013-09-04","ITMG"
31100,32000,31100,31650,602500,"2013-09-05","ITMG"
31800,32000,31400,31950,5e+05,"2013-09-06","ITMG"
31200,31500,30550,31000,1309000,"2013-09-09","ITMG"
31000,31300,28600,29300,1625500,"2013-09-10","ITMG"
29500,29900,29300,29900,1319500,"2013-09-11","ITMG"
29500,31000,29500,31000,1002500,"2013-09-12","ITMG"
30600,30600,29500,29800,965500,"2013-09-13","ITMG"
29800,30400,29800,30400,481500,"2013-09-16","ITMG"
30400,31600,29800,31200,1134500,"2013-09-17","ITMG"
31400,31800,31000,31700,730500,"2013-09-18","ITMG"
32000,32950,32000,32500,1266000,"2013-09-19","ITMG"
32350,32500,32150,32500,517500,"2013-09-20","ITMG"
32700,32700,31500,32000,590000,"2013-09-23","ITMG"
32450,32450,31250,31800,543000,"2013-09-24","ITMG"
30000,30700,29400,29600,756500,"2013-09-25","ITMG"
29600,29900,28450,28550,1333000,"2013-09-26","ITMG"
28600,29050,27400,27500,1338000,"2013-09-27","ITMG"
27450,27450,25350,26300,2120000,"2013-09-30","ITMG"
25800,26000,25300,25500,1941000,"2013-10-01","ITMG"
26000,26700,25900,26150,1646000,"2013-10-02","ITMG"
26700,28000,26600,27600,2197500,"2013-10-03","ITMG"
27800,28050,27300,27750,873000,"2013-10-04","ITMG"
28000,28450,27400,27400,1270500,"2013-10-07","ITMG"
27400,27900,27100,27900,574000,"2013-10-08","ITMG"
27800,29500,27450,29300,1565500,"2013-10-09","ITMG"
29400,30000,29250,30000,838000,"2013-10-10","ITMG"
30100,32700,30000,32550,2599000,"2013-10-11","ITMG"
32550,32900,32500,32700,1330000,"2013-10-16","ITMG"
32950,33850,32850,33800,1826500,"2013-10-17","ITMG"
33950,33950,33600,33950,392000,"2013-10-18","ITMG"
34000,34000,33650,33700,503000,"2013-10-21","ITMG"
32800,33050,32000,33000,597000,"2013-10-22","ITMG"
33000,33000,32500,32550,372000,"2013-10-23","ITMG"
32050,32050,30200,31500,937500,"2013-10-24","ITMG"
31600,32050,31500,31500,2063000,"2013-10-25","ITMG"
32000,32050,31300,31700,657500,"2013-10-28","ITMG"
32000,32050,30700,31000,953500,"2013-10-29","ITMG"
30200,30600,29900,30600,879000,"2013-10-30","ITMG"
30000,30050,29750,29900,367000,"2013-10-31","ITMG"
29800,30000,29600,29700,577000,"2013-11-01","ITMG"
29500,29750,28900,28950,551500,"2013-11-04","ITMG"
28800,29700,28550,29300,928500,"2013-11-06","ITMG"
29300,30100,29300,29600,1309000,"2013-11-07","ITMG"
29550,29950,29400,29700,827500,"2013-11-08","ITMG"
30100,31100,29500,30550,1901000,"2013-11-11","ITMG"
31100,32550,30900,32000,3527000,"2013-11-12","ITMG"
31550,32150,30900,31500,787000,"2013-11-13","ITMG"
31600,32900,31500,32400,1742000,"2013-11-14","ITMG"
32750,33150,32400,32400,1357000,"2013-11-15","ITMG"
32300,32600,30650,31200,1647000,"2013-11-18","ITMG"
31200,31250,30000,30450,1005000,"2013-11-19","ITMG"
30450,30450,29100,29100,1101500,"2013-11-20","ITMG"
28950,29350,28800,29100,1405000,"2013-11-21","ITMG"
29600,29650,29350,29350,954500,"2013-11-22","ITMG"
29500,30650,29500,30600,1585000,"2013-11-25","ITMG"
30650,30850,29100,29100,2471000,"2013-11-26","ITMG"
28800,29500,28800,29000,703500,"2013-11-27","ITMG"
29000,29300,27700,28150,1060500,"2013-11-28","ITMG"
28300,29300,28150,28700,1051000,"2013-11-29","ITMG"
29300,29700,28900,29150,532500,"2013-12-02","ITMG"
29600,29600,29000,29250,714000,"2013-12-03","ITMG"
29250,30600,29150,30150,1433500,"2013-12-04","ITMG"
30200,30450,29550,29650,491500,"2013-12-05","ITMG"
29500,29750,28800,28850,608000,"2013-12-06","ITMG"
29200,29200,28550,28600,401500,"2013-12-09","ITMG"
28900,29100,28850,28950,989500,"2013-12-10","ITMG"
28750,28900,27900,28600,1156500,"2013-12-11","ITMG"
28100,28150,27700,27800,927500,"2013-12-12","ITMG"
27650,28250,27650,27900,858000,"2013-12-13","ITMG"
27950,28100,27150,27350,522000,"2013-12-16","ITMG"
27800,28400,27500,27900,523000,"2013-12-17","ITMG"
28400,29250,27900,29100,1004000,"2013-12-18","ITMG"
29400,30000,28600,29100,1189500,"2013-12-19","ITMG"
28000,29800,28000,29800,1763500,"2013-12-20","ITMG"
29100,29300,28550,28600,565500,"2013-12-23","ITMG"
28600,28850,28200,28400,334500,"2013-12-24","ITMG"
28200,28300,27700,27700,842000,"2013-12-27","ITMG"
27600,28500,27550,28500,376000,"2013-12-30","ITMG"
28500,28700,28000,28100,825500,"2014-01-02","ITMG"
27850,27850,27150,27150,786000,"2014-01-03","ITMG"
27100,27100,26475,26550,806900,"2014-01-06","ITMG"
26550,26650,25100,25550,1256100,"2014-01-07","ITMG"
25550,26375,25550,26200,851700,"2014-01-08","ITMG"
26150,26450,25625,25700,1121700,"2014-01-09","ITMG"
26050,26300,25525,25700,1367500,"2014-01-10","ITMG"
26250,26250,25550,25650,1152500,"2014-01-13","ITMG"
25600,25900,25050,25100,2591500,"2014-01-15","ITMG"
25800,25800,25000,25000,2518000,"2014-01-16","ITMG"
25000,25400,24850,25125,1511600,"2014-01-17","ITMG"
25250,25700,25200,25475,1576500,"2014-01-20","ITMG"
25575,25900,25550,25800,2033000,"2014-01-21","ITMG"
26000,26900,25725,26850,2025700,"2014-01-22","ITMG"
26975,27725,26800,27550,2310000,"2014-01-23","ITMG"
26875,27450,26500,26875,1127500,"2014-01-24","ITMG"
26000,26200,25250,25650,1240200,"2014-01-27","ITMG"
25500,25900,25300,25750,1052100,"2014-01-28","ITMG"
26000,26475,25600,26250,692400,"2014-01-29","ITMG"
25700,27000,25550,26800,1438300,"2014-01-30","ITMG"
27000,27000,26225,26350,494400,"2014-02-03","ITMG"
25875,26350,25650,25875,667600,"2014-02-04","ITMG"
26250,26800,26100,26775,796300,"2014-02-05","ITMG"
26525,27500,26525,27500,1271700,"2014-02-06","ITMG"
27675,28200,27675,28100,1428000,"2014-02-07","ITMG"
28400,28550,27375,28000,1093000,"2014-02-10","ITMG"
27700,27800,27125,27250,1121700,"2014-02-11","ITMG"
27250,27500,27250,27300,601300,"2014-02-12","ITMG"
27400,28000,27350,27500,691800,"2014-02-13","ITMG"
27500,27700,27000,27200,716800,"2014-02-14","ITMG"
27200,27250,26850,27050,756500,"2014-02-17","ITMG"
27100,27250,26800,26900,495200,"2014-02-18","ITMG"
26700,26950,26550,26700,941900,"2014-02-19","ITMG"
26700,27350,26675,26975,1730400,"2014-02-20","ITMG"
27000,27275,26650,26650,959300,"2014-02-21","ITMG"
26600,26875,25950,25950,1420800,"2014-02-24","ITMG"
25975,26225,25375,25375,1920700,"2014-02-25","ITMG"
25400,25575,25100,25125,1539100,"2014-02-26","ITMG"
25100,25750,25100,25600,1075000,"2014-02-27","ITMG"
25600,26000,25225,26000,1953700,"2014-02-28","ITMG"
25500,25500,25250,25400,887600,"2014-03-03","ITMG"
25300,26000,25275,25875,2738700,"2014-03-04","ITMG"
26100,26150,25675,25775,1256100,"2014-03-05","ITMG"
25600,25900,25350,25475,2359800,"2014-03-06","ITMG"
25500,25575,25325,25325,1091900,"2014-03-07","ITMG"
25400,25450,25175,25225,975000,"2014-03-10","ITMG"
25200,25375,25025,25300,1174400,"2014-03-11","ITMG"
25250,25250,24600,24600,2184400,"2014-03-12","ITMG"
24800,24950,24625,24900,1342000,"2014-03-13","ITMG"
24700,24700,24300,24300,1801400,"2014-03-14","ITMG"
24300,24300,24300,24300,0,"2014-03-17","ITMG"
24200,24400,23700,23700,3509400,"2014-03-18","ITMG"
23750,24125,23575,23625,1768400,"2014-03-19","ITMG"
23575,23575,22500,22525,2952000,"2014-03-20","ITMG"
22800,24000,22350,24000,2387800,"2014-03-21","ITMG"
23800,24000,23300,23900,1288600,"2014-03-24","ITMG"
23750,23775,23525,23625,897100,"2014-03-25","ITMG"
23525,23850,23525,23850,977500,"2014-03-26","ITMG"
23775,24400,23775,24200,1575600,"2014-03-27","ITMG"
24400,24675,24325,24350,1560200,"2014-03-28","ITMG"
24550,24800,24525,24750,1304800,"2014-04-01","ITMG"
24750,25100,24425,24850,3065200,"2014-04-02","ITMG"
24950,24950,24550,24650,1221300,"2014-04-03","ITMG"
24675,24725,24075,24175,786100,"2014-04-04","ITMG"
24000,24375,23950,24300,1026500,"2014-04-07","ITMG"
24325,24575,24275,24325,1793800,"2014-04-08","ITMG"
24325,24325,24325,24325,0,"2014-04-09","ITMG"
24350,24450,24075,24425,1715600,"2014-04-10","ITMG"
24200,25400,24175,25400,3277100,"2014-04-11","ITMG"
25350,25700,25200,25325,1334100,"2014-04-14","ITMG"
25400,25500,24850,24900,1001300,"2014-04-15","ITMG"
25100,25500,24925,25300,941000,"2014-04-16","ITMG"
25300,25475,25175,25325,907300,"2014-04-17","ITMG"
25450,25475,25375,25375,369200,"2014-04-21","ITMG"
25450,26000,25275,25975,2383500,"2014-04-22","ITMG"
25900,26650,25800,26650,2989300,"2014-04-23","ITMG"
26500,26725,26150,26275,1465400,"2014-04-24","ITMG"
26075,26500,26025,26225,906000,"2014-04-25","ITMG"
26100,26225,25675,25725,1226400,"2014-04-28","ITMG"
24875,25050,24850,24875,723900,"2014-04-29","ITMG"
24800,25475,24800,25475,2052900,"2014-04-30","ITMG"
25100,25450,24875,25000,678300,"2014-05-02","ITMG"
25000,25325,24900,25075,424600,"2014-05-05","ITMG"
25000,25350,24900,25175,567000,"2014-05-06","ITMG"
25000,25275,24950,25000,614600,"2014-05-07","ITMG"
25000,25200,24900,25000,378300,"2014-05-08","ITMG"
25000,25000,24925,24925,433600,"2014-05-09","ITMG"
25000,26175,25000,26075,2206500,"2014-05-12","ITMG"
26400,27000,26325,26975,3549800,"2014-05-13","ITMG"
26950,26950,26450,26700,2988700,"2014-05-14","ITMG"
26700,26975,26425,26975,1989900,"2014-05-16","ITMG"
27350,27375,26825,27350,2320800,"2014-05-19","ITMG"
27125,27450,27000,27125,1539300,"2014-05-20","ITMG"
28000,28050,27250,28000,1319800,"2014-05-21","ITMG"
29000,29000,27775,29000,1670900,"2014-05-22","ITMG"
29675,29950,28625,29675,1572500,"2014-05-23","ITMG"
29450,29875,29325,29450,316900,"2014-05-26","ITMG"
29475,29500,28925,29475,800600,"2014-05-28","ITMG"
28650,30250,28650,28650,2780200,"2014-05-30","ITMG"
29750,29825,28700,29750,1366600,"2014-06-02","ITMG"
30000,30000,29775,30000,1292500,"2014-06-03","ITMG"
29600,30100,29175,29600,449000,"2014-06-04","ITMG"
29875,29875,29300,29600,464600,"2014-06-05","ITMG"
29600,29750,29400,29600,732000,"2014-06-06","ITMG"
28500,29650,28200,28500,357800,"2014-06-09","ITMG"
28500,28700,28250,28500,786400,"2014-06-10","ITMG"
27900,28525,27675,27900,1138200,"2014-06-11","ITMG"
27800,28100,27550,27800,1037600,"2014-06-12","ITMG"
27700,28075,27575,27700,613000,"2014-06-13","ITMG"
27175,27800,27150,27175,386200,"2014-06-16","ITMG"
27525,27650,27175,27525,663700,"2014-06-17","ITMG"
28075,28300,27400,28075,1012700,"2014-06-18","ITMG"
27200,28275,27200,27200,634200,"2014-06-19","ITMG"
26975,27450,26800,26975,742700,"2014-06-20","ITMG"
26800,27200,26800,26800,280300,"2014-06-23","ITMG"
27300,27300,26525,27300,352900,"2014-06-24","ITMG"
27300,27500,26950,27300,317500,"2014-06-25","ITMG"
27400,27425,26500,27400,489400,"2014-06-26","ITMG"
27150,27400,26750,27150,453400,"2014-06-27","ITMG"
27000,27150,26825,27000,282600,"2014-06-30","ITMG"
26525,27000,26350,26525,708100,"2014-07-01","ITMG"
26800,26925,26350,26800,738200,"2014-07-02","ITMG"
26950,27000,26600,26950,471500,"2014-07-03","ITMG"
27100,27275,26925,27100,364800,"2014-07-04","ITMG"
27250,27600,27000,27250,908000,"2014-07-07","ITMG"
26750,27300,26750,26750,824300,"2014-07-08","ITMG"
26750,26750,26750,26750,0,"2014-07-09","ITMG"
26400,27200,26200,26400,1312200,"2014-07-10","ITMG"
26000,26600,25700,26000,953700,"2014-07-11","ITMG"
25250,26075,25125,25250,1595000,"2014-07-14","ITMG"
25050,25525,24850,25050,2243900,"2014-07-15","ITMG"
25350,25450,25000,25350,1998700,"2014-07-16","ITMG"
25100,25575,25100,25100,1287000,"2014-07-17","ITMG"
25325,25350,25100,25325,697200,"2014-07-18","ITMG"
25600,25725,25275,25600,984900,"2014-07-21","ITMG"
25025,25800,25000,25025,1228000,"2014-07-22","ITMG"
25250,25700,25250,25250,791300,"2014-07-23","ITMG"
26425,26450,25025,26425,1861600,"2014-07-24","ITMG"
26150,26500,26025,26150,1174300,"2014-07-25","ITMG"
28050,28050,25775,28050,3031600,"2014-08-04","ITMG"
27300,27925,27275,27300,1248600,"2014-08-05","ITMG"
27900,27900,27000,27900,896600,"2014-08-06","ITMG"
28000,28350,27375,28000,1590400,"2014-08-07","ITMG"
27450,28150,27400,27450,362100,"2014-08-08","ITMG"
27400,27700,27025,27400,495400,"2014-08-11","ITMG"
27400,27750,27400,27400,332300,"2014-08-12","ITMG"
28000,28100,27500,28000,1440900,"2014-08-13","ITMG"
28750,28800,28100,28750,1354000,"2014-08-14","ITMG"
29225,29450,28800,29225,940200,"2014-08-15","ITMG"
29275,29450,29000,29275,1121600,"2014-08-18","ITMG"
29175,29375,29150,29175,717700,"2014-08-19","ITMG"
29250,29350,29175,29250,1023900,"2014-08-20","ITMG"
28500,29300,28500,28500,1413400,"2014-08-21","ITMG"
27750,28600,27750,27750,1233600,"2014-08-22","ITMG"
28200,28350,27525,28200,429000,"2014-08-25","ITMG"
27900,28550,27900,27900,652500,"2014-08-26","ITMG"
28500,28800,27900,28500,1596000,"2014-08-27","ITMG"
28650,28875,28450,28650,964600,"2014-08-28","ITMG"
28175,28850,28175,28175,1350600,"2014-08-29","ITMG"
28775,28800,28475,28775,465500,"2014-09-01","ITMG"
28750,29000,28350,28750,626800,"2014-09-02","ITMG"
29275,29475,28500,29275,989900,"2014-09-03","ITMG"
29200,29500,29125,29200,607500,"2014-09-04","ITMG"
28800,29200,28600,28800,319300,"2014-09-05","ITMG"
28900,29000,28750,28900,599800,"2014-09-08","ITMG"
27650,28900,27575,27650,721400,"2014-09-09","ITMG"
26250,27500,26150,26250,1287800,"2014-09-10","ITMG"
26050,26775,25800,26050,948200,"2014-09-11","ITMG"
26700,26700,26025,26700,738200,"2014-09-12","ITMG"
26025,26525,26025,26025,326300,"2014-09-15","ITMG"
27175,27250,26050,27175,803800,"2014-09-16","ITMG"
27325,27500,27100,27325,525400,"2014-09-17","ITMG"
26775,27500,26775,26775,465600,"2014-09-18","ITMG"
27100,27125,26850,27100,603500,"2014-09-19","ITMG"
27500,27500,26900,27500,428700,"2014-09-22","ITMG"
26500,27250,26500,26500,660100,"2014-09-23","ITMG"
26300,26650,26300,26300,347200,"2014-09-24","ITMG"
26650,26775,26300,26650,433500,"2014-09-25","ITMG"
25150,26200,25075,25150,1613200,"2014-09-26","ITMG"
25900,25900,25250,25900,614300,"2014-09-29","ITMG"
25975,26000,25400,25975,421300,"2014-09-30","ITMG"
26050,26100,25800,26050,239300,"2014-10-01","ITMG"
26400,26700,25800,26400,1390300,"2014-10-02","ITMG"
27050,27050,26150,27050,674600,"2014-10-03","ITMG"
26625,27000,26500,26625,454200,"2014-10-06","ITMG"
26500,26800,26500,26500,246300,"2014-10-07","ITMG"
26350,26700,26025,26350,365400,"2014-10-08","ITMG"
25500,26675,25500,25500,694600,"2014-10-09","ITMG"
24625,25250,24600,24625,994500,"2014-10-10","ITMG"
22950,24450,22950,22950,2372100,"2014-10-13","ITMG"
22300,23075,22275,22300,2790800,"2014-10-14","ITMG"
19700,22325,19550,19700,11659900,"2014-10-15","ITMG"
20125,20500,19350,20125,7909300,"2014-10-16","ITMG"
19500,20850,19500,19500,11035000,"2014-10-17","ITMG"
20000,20425,19725,20000,5271300,"2014-10-20","ITMG"
20075,20150,19800,20075,2817800,"2014-10-21","ITMG"
21075,21350,20200,21075,6215500,"2014-10-22","ITMG"
21500,21675,21000,21500,2919700,"2014-10-23","ITMG"
21650,21700,21275,21650,3051200,"2014-10-24","ITMG"
21700,21950,21525,21700,1772800,"2014-10-27","ITMG"
21200,21600,20750,21200,2200300,"2014-10-28","ITMG"
21850,21900,21350,21850,3786600,"2014-10-29","ITMG"
20900,21000,20750,20900,2610900,"2014-10-30","ITMG"
21175,21200,20900,21175,1568500,"2014-10-31","ITMG"
20150,21300,20150,20150,2295700,"2014-11-03","ITMG"
19750,20300,19700,19750,2149100,"2014-11-04","ITMG"
19875,20125,19725,19875,1888300,"2014-11-05","ITMG"
19725,20200,19700,19725,3496100,"2014-11-06","ITMG"
19900,19975,19725,19900,1353700,"2014-11-07","ITMG"
19700,20075,19500,19700,901500,"2014-11-10","ITMG"
20075,20150,19800,20075,2674400,"2014-11-11","ITMG"
19425,20200,19300,19425,3304600,"2014-11-12","ITMG"
18200,19400,18200,18200,4532800,"2014-11-13","ITMG"
17650,18125,17350,17650,5922400,"2014-11-14","ITMG"
17650,18475,17725,18350,3843300,"2014-11-17","ITMG"
18425,18600,18050,18425,3546800,"2014-11-18","ITMG"
18350,18700,18325,18350,3537800,"2014-11-19","ITMG"
18100,18350,18000,18100,2303100,"2014-11-20","ITMG"
18125,18250,18100,18125,1345800,"2014-11-21","ITMG"
18475,18650,18175,18475,4143300,"2014-11-24","ITMG"
18500,18525,18300,18500,2623300,"2014-11-25","ITMG"
18700,18725,18300,18700,2902600,"2014-11-26","ITMG"
19000,19225,18700,19000,3012600,"2014-11-27","ITMG"
19025,19175,18625,19025,4136000,"2014-11-28","ITMG"
18900,18900,18375,18400,1689600,"2014-12-01","ITMG"
18500,18650,18050,18125,2511600,"2014-12-02","ITMG"
18125,18275,17900,17950,2217600,"2014-12-03","ITMG"
18000,18775,17800,18325,2897700,"2014-12-04","ITMG"
18500,18500,17950,18000,2941000,"2014-12-05","ITMG"
18000,18150,17675,17975,1872800,"2014-12-08","ITMG"
17800,17925,17700,17700,1086800,"2014-12-09","ITMG"
17600,17750,16550,16700,4508200,"2014-12-10","ITMG"
16500,16500,15775,16100,7035900,"2014-12-11","ITMG"
16000,16400,15800,16300,4321400,"2014-12-12","ITMG"
16200,16200,15875,16000,3004600,"2014-12-15","ITMG"
15750,15800,15275,15300,4306400,"2014-12-16","ITMG"
15500,15650,15250,15250,3417200,"2014-12-17","ITMG"
15500,15550,15050,15300,1977700,"2014-12-18","ITMG"
15500,15725,15325,15700,4235300,"2014-12-19","ITMG"
15850,16050,15650,15650,1339200,"2014-12-22","ITMG"
15400,15825,15400,15575,2080200,"2014-12-23","ITMG"
15750,15750,15575,15600,638800,"2014-12-24","ITMG"
15725,15725,15400,15450,650700,"2014-12-29","ITMG"
15450,15500,15325,15375,865300,"2014-12-30","ITMG"
15575,15925,15400,15900,862800,"2015-01-02","ITMG"
15900,16225,15325,15500,1814200,"2015-01-05","ITMG"
15200,15250,14500,14575,3432100,"2015-01-06","ITMG"
14300,14750,14275,14450,1596100,"2015-01-07","ITMG"
14575,14625,14450,14475,874200,"2015-01-08","ITMG"
14550,15350,14550,15350,2814200,"2015-01-09","ITMG"
15350,15350,14600,14625,1862300,"2015-01-12","ITMG"
14500,14725,14450,14575,1252500,"2015-01-13","ITMG"
14850,15675,14775,14975,4737600,"2015-01-14","ITMG"
15175,15475,15075,15175,1612600,"2015-01-15","ITMG"
15175,15250,14850,14900,1508200,"2015-01-16","ITMG"
15200,15200,14900,14900,718300,"2015-01-19","ITMG"
15100,15200,14850,15125,987800,"2015-01-20","ITMG"
15250,15250,15000,15175,885600,"2015-01-21","ITMG"
15225,15375,15100,15325,1458500,"2015-01-22","ITMG"
15400,15475,15100,15175,2165100,"2015-01-23","ITMG"
15025,15225,14975,15025,941400,"2015-01-26","ITMG"
15150,15325,15025,15325,505800,"2015-01-27","ITMG"
15250,15475,15150,15400,734500,"2015-01-28","ITMG"
15350,15775,15250,15650,1625700,"2015-01-29","ITMG"
15700,16750,15700,16750,4086500,"2015-01-30","ITMG"
16500,16675,16375,16450,838500,"2015-02-02","ITMG"
16600,16950,16550,16650,832600,"2015-02-03","ITMG"
16850,16900,16375,16650,1380700,"2015-02-04","ITMG"
16500,16500,16075,16325,969400,"2015-02-05","ITMG"
16450,16700,16450,16600,1476300,"2015-02-06","ITMG"
16700,16700,16400,16450,529100,"2015-02-09","ITMG"
16575,16800,16525,16800,1371700,"2015-02-10","ITMG"
16750,17250,16675,17100,1864500,"2015-02-11","ITMG"
17075,17500,17000,17400,1701000,"2015-02-12","ITMG"
17525,17800,17500,17575,2613800,"2015-02-13","ITMG"
17700,17800,17550,17675,1288000,"2015-02-16","ITMG"
17675,18450,17600,18425,3637100,"2015-02-17","ITMG"
18600,18600,18200,18425,2543100,"2015-02-18","ITMG"
18400,18475,18200,18200,647400,"2015-02-20","ITMG"
18175,18175,17725,17750,895600,"2015-02-23","ITMG"
17500,17500,16700,16700,2685700,"2015-02-24","ITMG"
16700,16700,16250,16700,1916700,"2015-02-25","ITMG"
16700,16975,16475,16625,1245200,"2015-02-26","ITMG"
16500,17025,16325,16900,2163200,"2015-02-27","ITMG"
17000,17675,17000,17525,2383800,"2015-03-02","ITMG"
17550,18000,17375,17500,3196300,"2015-03-03","ITMG"
17100,17400,16800,17000,976600,"2015-03-04","ITMG"
16900,17150,16800,16900,864800,"2015-03-05","ITMG"
17150,17275,16925,17100,758700,"2015-03-06","ITMG"
17000,17000,16625,16800,740700,"2015-03-09","ITMG"
16800,16800,16275,16750,1311900,"2015-03-10","ITMG"
16500,16500,16325,16375,824200,"2015-03-11","ITMG"
16350,17050,16350,16950,1672000,"2015-03-12","ITMG"
17000,17325,16850,17300,1486600,"2015-03-13","ITMG"
17175,17500,16800,16800,925000,"2015-03-16","ITMG"
16800,17075,16550,16550,1060800,"2015-03-17","ITMG"
16500,16800,16475,16600,1247200,"2015-03-18","ITMG"
16800,17200,16800,17025,2175200,"2015-03-19","ITMG"
17025,17800,16975,17650,6974600,"2015-03-20","ITMG"
17700,17900,17375,17550,1334600,"2015-03-23","ITMG"
17550,17750,17425,17650,952400,"2015-03-24","ITMG"
17650,17700,17225,17300,761300,"2015-03-25","ITMG"
17300,17475,16725,17125,673700,"2015-03-26","ITMG"
17000,17300,16800,17150,662300,"2015-03-27","ITMG"
17300,17625,17050,17550,1142400,"2015-03-30","ITMG"
17700,17775,16900,16900,1467600,"2015-03-31","ITMG"
17200,17300,16500,16650,2046300,"2015-04-01","ITMG"
16875,16950,16750,16800,1272300,"2015-04-02","ITMG"
16825,17050,16825,16875,1037700,"2015-04-06","ITMG"
17025,17125,16775,16950,957400,"2015-04-07","ITMG"
17000,17075,16725,16800,1599100,"2015-04-08","ITMG"
16400,16425,16200,16250,1645400,"2015-04-09","ITMG"
16250,16350,15750,15825,1653000,"2015-04-10","ITMG"
15050,16050,15000,15050,1893200,"2015-04-13","ITMG"
15000,15150,14900,15000,1115700,"2015-04-14","ITMG"
15000,15450,14750,15450,1839800,"2015-04-15","ITMG"
15600,15700,15125,15125,1664100,"2015-04-16","ITMG"
15200,15375,15000,15050,1388900,"2015-04-17","ITMG"
15150,15150,14850,14975,992900,"2015-04-20","ITMG"
15050,15250,14800,15150,1146400,"2015-04-21","ITMG"
15050,15400,14925,15400,988700,"2015-04-22","ITMG"
15400,15400,14575,14575,2810900,"2015-04-23","ITMG"
14600,14900,14600,14725,854600,"2015-04-24","ITMG"
14625,14850,13725,13725,2100500,"2015-04-27","ITMG"
13750,13900,13150,13775,1520800,"2015-04-28","ITMG"
13800,13950,13300,13425,1399800,"2015-04-29","ITMG"
13200,13450,12600,12600,2627800,"2015-04-30","ITMG"
12800,12975,12525,12900,1369200,"2015-05-04","ITMG"
13100,13600,13050,13450,1572300,"2015-05-05","ITMG"
13450,13550,13100,13225,2035500,"2015-05-06","ITMG"
13125,13550,13125,13325,1155500,"2015-05-07","ITMG"
13525,14075,13400,14075,2065000,"2015-05-08","ITMG"
14200,15000,14200,15000,2003300,"2015-05-11","ITMG"
14925,15475,14725,15350,2922600,"2015-05-12","ITMG"
15200,15550,15000,15000,2427500,"2015-05-13","ITMG"
14600,15550,13475,15200,7898500,"2015-05-15","ITMG"
14950,15325,14900,15000,1207600,"2015-05-18","ITMG"
15100,15100,14725,14900,1605800,"2015-05-19","ITMG"
14850,15075,14850,14900,1588300,"2015-05-20","ITMG"
15000,15000,14750,14800,966400,"2015-05-21","ITMG"
14800,14950,14800,14800,363800,"2015-05-22","ITMG"
14850,14925,14625,14725,344000,"2015-05-25","ITMG"
14725,15050,14600,14650,2700200,"2015-05-26","ITMG"
14525,14975,14150,14475,3125700,"2015-05-27","ITMG"
14700,14750,14350,14350,2599700,"2015-05-28","ITMG"
14300,14400,13475,13500,33955100,"2015-05-29","ITMG"
13500,13600,13200,13425,1820800,"2015-06-01","ITMG"
13700,13850,13075,13375,7472100,"2015-06-03","ITMG"
13250,13425,12825,12825,3523200,"2015-06-04","ITMG"
12600,13050,12600,12975,1749800,"2015-06-05","ITMG"
13025,13250,12925,13150,2166100,"2015-06-08","ITMG"
13100,13125,12750,12900,2577000,"2015-06-09","ITMG"
12900,13400,12900,13100,1584400,"2015-06-10","ITMG"
13150,13275,12825,13000,3075200,"2015-06-11","ITMG"
13000,13175,12950,13100,1036800,"2015-06-12","ITMG"
13050,13150,13050,13100,1223900,"2015-06-15","ITMG"
13025,13225,12700,13125,2395900,"2015-06-16","ITMG"
13125,13450,13125,13275,2115600,"2015-06-17","ITMG"
13650,13650,13150,13200,780000,"2015-06-18","ITMG"
13100,13350,13100,13300,1378300,"2015-06-19","ITMG"
13200,13300,13175,13200,270100,"2015-06-22","ITMG"
13300,13400,13125,13400,1071400,"2015-06-23","ITMG"
13300,13400,13175,13175,839700,"2015-06-24","ITMG"
13300,13300,13075,13250,1073800,"2015-06-25","ITMG"
13250,13375,13125,13300,694300,"2015-06-26","ITMG"
13300,13300,13050,13225,773500,"2015-06-29","ITMG"
13100,13275,12850,12850,1070400,"2015-06-30","ITMG"
12925,13100,12850,12850,238400,"2015-07-01","ITMG"
12900,13100,12850,12950,360800,"2015-07-02","ITMG"
12825,13175,12825,13150,155600,"2015-07-03","ITMG"
12875,13150,12850,12900,272300,"2015-07-06","ITMG"
12900,12950,12700,12800,406600,"2015-07-07","ITMG"
12600,12650,12200,12200,1162600,"2015-07-08","ITMG"
12000,12000,11350,11550,1498400,"2015-07-09","ITMG"
11450,11700,11450,11500,496400,"2015-07-10","ITMG"
11550,11675,11250,11400,580300,"2015-07-13","ITMG"
11600,11600,11300,11300,555300,"2015-07-14","ITMG"
11300,11325,11025,11025,475400,"2015-07-15","ITMG"
10900,10900,10100,10150,2154900,"2015-07-22","ITMG"
10300,10575,10250,10375,1417400,"2015-07-23","ITMG"
10450,10450,9975,10025,971600,"2015-07-24","ITMG"
9900,10175,9900,10000,814900,"2015-07-27","ITMG"
9900,10225,9825,10150,1258200,"2015-07-28","ITMG"
10250,10325,9975,9975,1136200,"2015-07-29","ITMG"
9975,10150,9825,9975,533500,"2015-07-30","ITMG"
10125,10125,9525,9725,1666000,"2015-07-31","ITMG"
9700,9750,9500,9725,364200,"2015-08-03","ITMG"
9575,10200,9525,10100,812800,"2015-08-04","ITMG"
10200,10850,10200,10800,2205900,"2015-08-05","ITMG"
10625,10850,10600,10800,724600,"2015-08-06","ITMG"
10625,10650,10250,10300,343200,"2015-08-07","ITMG"
10000,10200,9775,9775,341700,"2015-08-10","ITMG"
9950,10025,9600,9700,552300,"2015-08-11","ITMG"
9600,9650,9400,9500,577900,"2015-08-12","ITMG"
9500,9650,9400,9550,952700,"2015-08-13","ITMG"
9400,9550,9275,9500,1135600,"2015-08-14","ITMG"
9400,9550,9275,9350,1800400,"2015-08-18","ITMG"
9200,9350,9075,9150,1528000,"2015-08-19","ITMG"
9100,9100,8775,8900,1404200,"2015-08-20","ITMG"
8800,8925,8575,8750,1704000,"2015-08-21","ITMG"
8500,8500,7975,8425,920500,"2015-08-24","ITMG"
8250,9000,8050,8700,1676800,"2015-08-25","ITMG"
9000,9225,8625,9000,2067700,"2015-08-26","ITMG"
9050,9325,9000,9150,1142300,"2015-08-27","ITMG"
9500,9700,9175,9400,2036800,"2015-08-28","ITMG"
9600,9700,9350,9350,2779200,"2015-08-31","ITMG"
9350,9550,9125,9125,1851500,"2015-09-01","ITMG"
9000,9050,8550,8625,5672400,"2015-09-02","ITMG"
8700,8775,8675,8750,1027900,"2015-09-03","ITMG"
8750,8750,8600,8625,864400,"2015-09-04","ITMG"
8600,8600,8250,8325,401800,"2015-09-07","ITMG"
8300,8325,8100,8225,669400,"2015-09-08","ITMG"
8300,9125,8300,8950,2019400,"2015-09-09","ITMG"
8800,8800,8525,8600,891600,"2015-09-10","ITMG"
9025,9225,8700,9175,1081900,"2015-09-11","ITMG"
9225,9350,9100,9275,481900,"2015-09-14","ITMG"
9300,9725,9200,9500,2192700,"2015-09-15","ITMG"
9550,9650,9200,9200,1612100,"2015-09-16","ITMG"
9300,9475,9000,9200,1617400,"2015-09-17","ITMG"
9225,9550,9025,9550,1222800,"2015-09-18","ITMG"
9500,9825,9250,9600,580300,"2015-09-21","ITMG"
9800,9800,9625,9650,310100,"2015-09-22","ITMG"
9600,9625,9500,9500,564900,"2015-09-23","ITMG"
9650,9725,9150,9150,426000,"2015-09-25","ITMG"
9300,9375,9025,9025,249700,"2015-09-28","ITMG"
9025,9550,8900,9500,753200,"2015-09-29","ITMG"
9475,9900,9300,9875,706100,"2015-09-30","ITMG"
9875,10050,9750,9800,863000,"2015-10-01","ITMG"
9900,10100,9675,9725,1561700,"2015-10-02","ITMG"
9750,10175,9750,10000,1493600,"2015-10-05","ITMG"
10175,10250,10125,10175,1736100,"2015-10-06","ITMG"
10250,11100,10200,10950,2434300,"2015-10-07","ITMG"
11050,11400,10600,10750,2356200,"2015-10-08","ITMG"
10400,10650,10325,10500,3603200,"2015-10-09","ITMG"
10800,11100,10650,10700,1753600,"2015-10-12","ITMG"
10950,10950,10625,10700,896200,"2015-10-13","ITMG"
10750,10900,10625,10700,1366200,"2015-10-15","ITMG"
10500,10750,10125,10125,1805600,"2015-10-16","ITMG"
10125,10150,9750,9850,1230200,"2015-10-19","ITMG"
9950,10200,9825,9900,3493500,"2015-10-20","ITMG"
9900,10075,9550,9600,2875900,"2015-10-21","ITMG"
9700,9700,9450,9450,910800,"2015-10-22","ITMG"
9575,9600,9300,9400,1107400,"2015-10-23","ITMG"
9400,9550,9400,9475,856100,"2015-10-26","ITMG"
9550,9625,9375,9375,1344500,"2015-10-27","ITMG"
9300,9350,8800,8850,2579200,"2015-10-28","ITMG"
8850,8925,8400,8425,1959700,"2015-10-29","ITMG"
8425,8725,8425,8475,1312800,"2015-10-30","ITMG"
8475,8625,8450,8550,1145200,"2015-11-02","ITMG"
8600,8700,8575,8625,1476200,"2015-11-03","ITMG"
8650,8925,8650,8800,1209600,"2015-11-04","ITMG"
8850,8850,8525,8600,745600,"2015-11-05","ITMG"
8700,8725,8525,8600,573400,"2015-11-06","ITMG"
8550,8575,8100,8125,1070100,"2015-11-09","ITMG"
8125,8250,7925,8050,1264100,"2015-11-10","ITMG"
7950,7975,7700,7700,1522400,"2015-11-11","ITMG"
7625,7775,7625,7625,785600,"2015-11-12","ITMG"
7650,7650,7150,7250,1139500,"2015-11-13","ITMG"
7200,7200,6950,6950,1148300,"2015-11-16","ITMG"
7100,7200,7025,7200,828500,"2015-11-17","ITMG"
7200,7450,7125,7425,910300,"2015-11-18","ITMG"
7525,7625,7300,7400,1048500,"2015-11-19","ITMG"
7600,7600,7250,7425,1216400,"2015-11-20","ITMG"
7400,7425,7150,7250,245500,"2015-11-23","ITMG"
7250,7275,7000,7025,808300,"2015-11-24","ITMG"
7075,7175,7025,7025,453400,"2015-11-25","ITMG"
7075,7125,7050,7050,521600,"2015-11-26","ITMG"
7075,7125,7000,7025,592400,"2015-11-27","ITMG"
6950,7025,6750,6750,1227000,"2015-11-30","ITMG"
6750,6850,6375,6475,3045700,"2015-12-01","ITMG"
6550,6775,6500,6700,1697200,"2015-12-02","ITMG"
6650,6700,6525,6600,433600,"2015-12-03","ITMG"
6550,6800,6525,6650,576300,"2015-12-04","ITMG"
6725,6725,6550,6600,549400,"2015-12-07","ITMG"
6600,6600,6225,6375,1148500,"2015-12-08","ITMG"
6375,6375,6375,6375,0,"2015-12-09","ITMG"
6250,6275,5900,5925,1899100,"2015-12-10","ITMG"
5950,6000,5650,5825,1000300,"2015-12-11","ITMG"
5650,5825,5600,5700,1132900,"2015-12-14","ITMG"
5650,5825,5600,5775,1513000,"2015-12-15","ITMG"
5800,6075,5800,5850,1857200,"2015-12-16","ITMG"
5875,6125,5825,6000,2212500,"2015-12-17","ITMG"
6000,6000,5525,5525,1616500,"2015-12-18","ITMG"
5650,5750,5600,5600,690500,"2015-12-21","ITMG"
5650,5800,5600,5650,1260000,"2015-12-22","ITMG"
5700,5750,5600,5650,1261400,"2015-12-23","ITMG"
5725,5900,5675,5825,863800,"2015-12-28","ITMG"
5825,5850,5675,5750,799900,"2015-12-29","ITMG"
5800,5825,5725,5725,664000,"2015-12-30","ITMG"
5775,5850,5700,5725,1272000,"2016-01-04","ITMG"
5800,5950,5725,5775,1286200,"2016-01-05","ITMG"
5800,5850,5725,5825,423100,"2016-01-06","ITMG"
5725,5800,5600,5800,709400,"2016-01-07","ITMG"
5625,5775,5625,5750,425200,"2016-01-08","ITMG"
5725,5725,5600,5675,282900,"2016-01-11","ITMG"
5700,5725,5550,5550,426900,"2016-01-12","ITMG"
5550,5700,5550,5650,451500,"2016-01-13","ITMG"
5550,5575,5500,5525,776200,"2016-01-14","ITMG"
5550,5600,5400,5425,484400,"2016-01-15","ITMG"
5350,5350,5200,5275,534300,"2016-01-18","ITMG"
5350,5350,5100,5100,556700,"2016-01-19","ITMG"
5075,5125,4940,4955,1146500,"2016-01-20","ITMG"
4955,4970,4720,4750,1400300,"2016-01-21","ITMG"
4900,5100,4830,5075,1704600,"2016-01-22","ITMG"
5225,5475,5200,5375,1514700,"2016-01-25","ITMG"
5225,5225,5025,5050,1973500,"2016-01-26","ITMG"
5200,5250,4900,4900,1913400,"2016-01-27","ITMG"
4950,4995,4690,4730,5790800,"2016-01-28","ITMG"
4780,4865,4735,4810,6498300,"2016-01-29","ITMG"
4850,4895,4730,4730,861500,"2016-02-01","ITMG"
4700,4895,4675,4800,1515000,"2016-02-02","ITMG"
4740,4820,4730,4760,890200,"2016-02-03","ITMG"
4800,4870,4780,4795,1309200,"2016-02-04","ITMG"
4800,4830,4765,4790,1275700,"2016-02-05","ITMG"
4780,4815,4740,4785,563600,"2016-02-09","ITMG"
4775,4870,4750,4800,896600,"2016-02-10","ITMG"
4800,4890,4780,4860,910100,"2016-02-11","ITMG"
4850,4875,4805,4810,311700,"2016-02-12","ITMG"
4850,4860,4790,4830,798400,"2016-02-15","ITMG"
4850,4865,4830,4860,597000,"2016-02-16","ITMG"
4860,4890,4845,4860,982900,"2016-02-17","ITMG"
4890,5425,4890,5250,3604200,"2016-02-18","ITMG"
5250,5425,5025,5250,4627600,"2016-02-19","ITMG"
5300,5650,5275,5600,2927300,"2016-02-22","ITMG"
5650,5900,5650,5800,5283300,"2016-02-23","ITMG"
5850,5850,5450,5500,1131000,"2016-02-24","ITMG"
5500,5575,5375,5400,868200,"2016-02-25","ITMG"
5600,6475,5550,6475,4790700,"2016-02-26","ITMG"
6775,7750,6725,6750,12031400,"2016-02-29","ITMG"
6750,7100,6700,6950,2563300,"2016-03-01","ITMG"
7200,7200,6850,7050,2892300,"2016-03-02","ITMG"
7050,7100,6875,6900,1085600,"2016-03-03","ITMG"
7000,7050,6650,6650,2551800,"2016-03-04","ITMG"
6750,7150,6700,7050,4863700,"2016-03-07","ITMG"
7200,7475,7000,7025,5934000,"2016-03-08","ITMG"
7200,7200,6650,6650,3503400,"2016-03-10","ITMG"
6700,7000,6525,6700,4264700,"2016-03-11","ITMG"
6700,6925,6700,6750,1254800,"2016-03-14","ITMG"
6700,6750,6500,6500,2691200,"2016-03-15","ITMG"
6525,6800,6500,6550,4787500,"2016-03-16","ITMG"
6800,6950,6725,6950,8049300,"2016-03-17","ITMG"
7150,7200,6700,6700,11963500,"2016-03-18","ITMG"
6725,6750,6475,6575,4461200,"2016-03-21","ITMG"
6625,6725,6525,6600,2590200,"2016-03-22","ITMG"
6600,6625,6525,6575,1296100,"2016-03-23","ITMG"
6550,6575,6500,6525,2803300,"2016-03-24","ITMG"
6525,6725,6525,6725,2504300,"2016-03-28","ITMG"
6725,6750,6550,6575,3020800,"2016-03-29","ITMG"
6675,6675,6575,6575,1686100,"2016-03-30","ITMG"
6600,6700,6550,6625,3619400,"2016-03-31","ITMG"
6625,6725,6625,6675,1236600,"2016-04-01","ITMG"
6675,6725,6625,6675,1514500,"2016-04-04","ITMG"
6600,6675,6525,6675,4136400,"2016-04-05","ITMG"
6675,7175,6675,7100,4817800,"2016-04-06","ITMG"
7300,7300,6850,6925,4181100,"2016-04-07","ITMG"
6925,6975,6800,6875,2212400,"2016-04-08","ITMG"
7000,7050,6800,6875,2595700,"2016-04-11","ITMG"
6900,7025,6825,6900,1559500,"2016-04-12","ITMG"
6900,6900,6900,6900,0,"2016-04-13","ITMG"
6900,6900,6900,6900,0,"2016-04-14","ITMG"
6900,6900,6900,6900,0,"2016-04-15","ITMG"
6900,6900,6900,6900,0,"2016-04-18","ITMG"
6900,6900,6900,6900,0,"2016-04-19","ITMG"
7375,7450,7325,7400,1093800,"2016-04-20","ITMG"
7650,7650,7425,7550,1911500,"2016-04-21","ITMG"
7550,7550,7425,7500,1135000,"2016-04-22","ITMG"
7500,7725,7500,7675,1897500,"2016-04-25","ITMG"
7675,7875,7500,7575,3368200,"2016-04-26","ITMG"
7800,7800,7600,7800,1046800,"2016-04-27","ITMG"
7850,8025,7775,7825,1012100,"2016-04-28","ITMG"
7825,8000,7650,7800,1031300,"2016-04-29","ITMG"
7800,7875,7650,7775,735300,"2016-05-02","ITMG"
7775,7975,7775,7900,1199000,"2016-05-03","ITMG"
7900,7925,7725,7850,1478300,"2016-05-04","ITMG"
7875,7900,7675,7825,967200,"2016-05-09","ITMG"
7800,7825,7650,7725,1906700,"2016-05-10","ITMG"
7800,7950,7775,7925,1050100,"2016-05-11","ITMG"
8000,8425,7900,8300,3518000,"2016-05-12","ITMG"
8200,8450,8200,8375,1035500,"2016-05-13","ITMG"
8300,8325,8175,8250,1133000,"2016-05-16","ITMG"
8300,8350,8175,8250,1743200,"2016-05-17","ITMG"
8250,8275,8225,8225,1613300,"2016-05-18","ITMG"
8200,8275,8025,8200,1287900,"2016-05-19","ITMG"
8200,8300,8025,8075,739500,"2016-05-20","ITMG"
8100,8375,8100,8325,503700,"2016-05-23","ITMG"
8325,8325,8175,8175,786700,"2016-05-24","ITMG"
8275,8350,8175,8225,720800,"2016-05-25","ITMG"
8225,8675,8175,8625,1472900,"2016-05-26","ITMG"
8650,9000,8625,8800,1422200,"2016-05-27","ITMG"
8800,9000,8800,8825,1369300,"2016-05-30","ITMG"
8775,8900,8675,8750,1446800,"2016-05-31","ITMG"
8850,8850,8525,8575,1552300,"2016-06-01","ITMG"
8650,8750,8500,8600,2131100,"2016-06-02","ITMG"
8600,8725,8525,8675,1159400,"2016-06-03","ITMG"
8675,8850,8675,8725,999300,"2016-06-06","ITMG"
8800,9100,8750,8850,2858200,"2016-06-07","ITMG"
8950,9000,8775,8800,1775500,"2016-06-08","ITMG"
8800,8950,8800,8825,1488000,"2016-06-09","ITMG"
8825,8900,8800,8800,591000,"2016-06-10","ITMG"
8750,8800,8675,8700,264000,"2016-06-13","ITMG"
8700,8750,8625,8650,345900,"2016-06-14","ITMG"
8650,8825,8625,8700,977600,"2016-06-15","ITMG"
8675,8700,8625,8625,444900,"2016-06-16","ITMG"
8625,8625,8075,8200,3028000,"2016-06-17","ITMG"
8400,8750,8225,8600,599500,"2016-06-20","ITMG"
8700,8875,8700,8775,725600,"2016-06-21","ITMG"
8775,8900,8775,8775,789200,"2016-06-22","ITMG"
8775,8850,8725,8800,648800,"2016-06-23","ITMG"
8800,8850,8400,8650,1376000,"2016-06-24","ITMG"
8650,8750,8375,8725,357700,"2016-06-27","ITMG"
8725,9225,8700,9100,1511000,"2016-06-28","ITMG"
9200,9450,9150,9375,990900,"2016-06-29","ITMG"
9400,9500,9150,9375,1466000,"2016-06-30","ITMG"
9200,9400,9175,9375,671700,"2016-07-01","ITMG"
9400,9550,9350,9550,1151500,"2016-07-11","ITMG"
9550,10275,9350,10125,1979700,"2016-07-12","ITMG"
10175,10700,10125,10650,3180900,"2016-07-13","ITMG"
10650,10800,10250,10250,784500,"2016-07-14","ITMG"
10300,10800,10300,10700,1168600,"2016-07-15","ITMG"
10700,11750,10700,11650,1738200,"2016-07-18","ITMG"
11750,12375,11650,12000,1538200,"2016-07-19","ITMG"
11900,12350,11850,12125,2255700,"2016-07-20","ITMG"
12300,12350,11775,11775,1863600,"2016-07-21","ITMG"
11775,12100,11575,11600,398100,"2016-07-22","ITMG"
11450,12025,11450,12000,1606500,"2016-07-25","ITMG"
12000,12100,11800,12100,963200,"2016-07-26","ITMG"
12100,12250,12075,12125,824400,"2016-07-27","ITMG"
12225,12300,11975,12250,694000,"2016-07-28","ITMG"
12275,12575,12250,12575,1450700,"2016-07-29","ITMG"
12575,12800,12475,12675,1140600,"2016-08-01","ITMG"
12675,12975,12525,12550,791400,"2016-08-02","ITMG"
12550,12875,12550,12700,1301000,"2016-08-03","ITMG"
12800,13000,12700,12800,956800,"2016-08-04","ITMG"
12800,12950,12375,12425,433500,"2016-08-05","ITMG"
12425,12425,11800,12050,1073100,"2016-08-08","ITMG"
12050,12400,12050,12300,1135300,"2016-08-09","ITMG"
12400,12400,12125,12400,766700,"2016-08-10","ITMG"
12200,12375,12000,12300,679900,"2016-08-11","ITMG"
12300,12300,11800,11850,317800,"2016-08-12","ITMG"
11850,11875,11750,11875,196800,"2016-08-15","ITMG"
11875,12175,11875,12175,142800,"2016-08-16","ITMG"
12075,12375,11900,12100,602400,"2016-08-18","ITMG"
12225,12250,11500,11600,1345600,"2016-08-19","ITMG"
11600,11650,11375,11450,568200,"2016-08-22","ITMG"
11450,11450,11000,11075,905800,"2016-08-23","ITMG"
11100,11225,10850,11075,362100,"2016-08-24","ITMG"
11050,11100,10850,11000,438100,"2016-08-25","ITMG"
10975,11000,10800,10950,225000,"2016-08-26","ITMG"
10950,10950,10550,10600,351100,"2016-08-29","ITMG"
10600,10900,10400,10600,483300,"2016-08-30","ITMG"
10650,11450,10650,11375,1639300,"2016-08-31","ITMG"
11425,11425,11050,11150,209700,"2016-09-01","ITMG"
11125,11225,10950,11225,224800,"2016-09-02","ITMG"
11325,11500,11250,11400,388300,"2016-09-05","ITMG"
11425,11500,11325,11400,336100,"2016-09-06","ITMG"
11500,11650,11400,11425,609100,"2016-09-07","ITMG"
11425,11500,11250,11400,819900,"2016-09-08","ITMG"
11400,11400,11100,11150,258700,"2016-09-09","ITMG"
11200,11200,10500,10500,507700,"2016-09-13","ITMG"
10500,10500,9850,10025,1950400,"2016-09-14","ITMG"
10000,10600,10000,10500,540200,"2016-09-15","ITMG"
10800,10850,10525,10600,1023100,"2016-09-16","ITMG"
10600,10850,10550,10550,177100,"2016-09-19","ITMG"
10575,10600,10250,10275,213500,"2016-09-20","ITMG"
10400,10500,10275,10500,238100,"2016-09-21","ITMG"
10600,10700,10350,10475,558900,"2016-09-22","ITMG"
10500,10550,10350,10450,284400,"2016-09-23","ITMG"
10400,10700,10350,10475,793700,"2016-09-26","ITMG"
10600,10650,10200,10575,2676100,"2016-09-27","ITMG"
10575,10700,10450,10625,272000,"2016-09-28","ITMG"
11000,11275,10800,11250,2321000,"2016-09-29","ITMG"
11000,11300,10350,10900,1007600,"2016-09-30","ITMG"
11000,11250,10925,11200,1475400,"2016-10-03","ITMG"
11350,11450,11175,11400,990700,"2016-10-04","ITMG"
11400,11550,11225,11400,443300,"2016-10-05","ITMG"
11400,12425,11400,12325,3128900,"2016-10-06","ITMG"
12350,12950,12200,12875,3863100,"2016-10-07","ITMG"
12800,13325,12575,13025,2178000,"2016-10-10","ITMG"
13150,14475,13150,13950,4119800,"2016-10-11","ITMG"
13800,14275,13750,13900,1129100,"2016-10-12","ITMG"
13875,14000,13275,13350,2052100,"2016-10-13","ITMG"
13500,13900,13425,13500,1783800,"2016-10-14","ITMG"
13600,14275,13600,14000,4241700,"2016-10-17","ITMG"
14050,14450,13450,13500,3930800,"2016-10-18","ITMG"
13700,14250,13475,14050,6878500,"2016-10-19","ITMG"
14000,14100,13400,13575,3234000,"2016-10-20","ITMG"
13575,13600,12975,13200,4396900,"2016-10-21","ITMG"
13350,13525,13025,13075,2103900,"2016-10-24","ITMG"
13325,13950,12950,13725,5067800,"2016-10-25","ITMG"
13850,14500,13675,14400,3823300,"2016-10-26","ITMG"
14400,14975,14400,14700,3149200,"2016-10-27","ITMG"
14700,14750,14425,14500,1709300,"2016-10-28","ITMG"
14500,14650,14125,14325,1149600,"2016-10-31","ITMG"
14600,15000,14450,14875,4139000,"2016-11-01","ITMG"
14875,15500,14850,15250,5076300,"2016-11-02","ITMG"
15250,15250,14525,14800,2402200,"2016-11-03","ITMG"
14850,15400,14400,15400,2558900,"2016-11-04","ITMG"
15500,16625,15400,16600,4160400,"2016-11-07","ITMG"
16600,17050,15925,16500,2938900,"2016-11-08","ITMG"
16700,16700,15350,15925,3619300,"2016-11-09","ITMG"
16050,17200,16050,17000,3864600,"2016-11-10","ITMG"
16800,18350,16200,18000,6173600,"2016-11-11","ITMG"
18025,18025,17200,17775,1549100,"2016-11-14","ITMG"
17700,17800,16000,16000,3047000,"2016-11-15","ITMG"
16100,16650,15400,16100,8245000,"2016-11-16","ITMG"
15900,15900,15200,15350,2317300,"2016-11-17","ITMG"
15400,15700,14650,14725,2384700,"2016-11-18","ITMG"
14700,15175,14500,14700,2644700,"2016-11-21","ITMG"
15000,15575,15000,15575,2089200,"2016-11-22","ITMG"
15600,16350,15600,16200,3413900,"2016-11-23","ITMG"
16175,16350,15500,16200,2508200,"2016-11-24","ITMG"
16300,16775,16225,16450,867200,"2016-11-25","ITMG"
16500,16500,15500,15800,1572600,"2016-11-28","ITMG"
15800,15975,15600,15800,996100,"2016-11-29","ITMG"
15800,16075,15425,16000,2165000,"2016-11-30","ITMG"
16125,16400,16050,16275,1921500,"2016-12-01","ITMG"
16350,17050,16250,16975,2780000,"2016-12-02","ITMG"
17000,17400,16550,17225,4699600,"2016-12-05","ITMG"
17225,17225,16750,16750,2620200,"2016-12-06","ITMG"
16700,16750,16000,16250,2942500,"2016-12-07","ITMG"
16275,16925,16275,16650,2158600,"2016-12-08","ITMG"
16700,16900,16400,16550,1302000,"2016-12-09","ITMG"
16600,17200,16500,17100,3384400,"2016-12-13","ITMG"
17100,17750,16925,17650,2655400,"2016-12-14","ITMG"
17500,17900,17100,17500,1400600,"2016-12-15","ITMG"
17500,17625,17225,17225,1277200,"2016-12-16","ITMG"
17275,17475,16800,17150,1162000,"2016-12-19","ITMG"
17125,17125,16575,16575,537600,"2016-12-20","ITMG"
16650,16900,16625,16700,843200,"2016-12-21","ITMG"
16525,16700,16075,16075,1012400,"2016-12-22","ITMG"
16075,16600,16075,16100,1004100,"2016-12-23","ITMG"
16100,16250,15600,16000,1109800,"2016-12-27","ITMG"
16000,16275,15925,16175,655100,"2016-12-28","ITMG"
16200,16700,16200,16500,1176800,"2016-12-29","ITMG"
16600,17000,16450,16875,1024600,"2016-12-30","ITMG"
16875,16875,16875,16875,0,"2017-01-02","ITMG"
16875,17500,16650,17300,1436400,"2017-01-03","ITMG"
17200,17200,16800,17000,956600,"2017-01-04","ITMG"
16975,17100,16350,16425,1146300,"2017-01-05","ITMG"
16350,16700,16300,16600,1380400,"2017-01-06","ITMG"
16600,16625,16100,16225,832800,"2017-01-09","ITMG"
15975,16200,15725,15775,1931100,"2017-01-10","ITMG"
15825,16050,15525,15550,2268500,"2017-01-11","ITMG"
15600,15850,15525,15850,1373500,"2017-01-12","ITMG"
15725,16025,15700,15925,621700,"2017-01-13","ITMG"
15900,15900,15650,15800,321900,"2017-01-16","ITMG"
15750,15950,15600,15700,436200,"2017-01-17","ITMG"
15950,15950,15675,15775,476500,"2017-01-18","ITMG"
15775,15800,15625,15625,470900,"2017-01-19","ITMG"
15650,15650,15000,15100,1231500,"2017-01-20","ITMG"
15150,15325,15025,15125,362400,"2017-01-23","ITMG"
15200,15325,14700,14800,1310100,"2017-01-24","ITMG"
14775,15000,14400,14525,848500,"2017-01-25","ITMG"
14525,14650,14200,14325,1325600,"2017-01-26","ITMG"
14325,14650,14225,14525,788700,"2017-01-27","ITMG"
14625,15000,14625,15000,628700,"2017-01-30","ITMG"
15075,15200,14775,15000,1728200,"2017-01-31","ITMG"
15050,15325,14875,15175,1403300,"2017-02-01","ITMG"
15175,15475,15175,15450,614100,"2017-02-02","ITMG"
15450,15800,15175,15800,1381800,"2017-02-03","ITMG"
15900,15925,15525,15800,1816600,"2017-02-06","ITMG"
15775,15775,15600,15600,600600,"2017-02-07","ITMG"
15600,15600,15425,15500,291900,"2017-02-08","ITMG"
15500,15675,15075,15650,612900,"2017-02-09","ITMG"
15750,15750,15200,15400,453000,"2017-02-10","ITMG"
15400,15450,15025,15025,798500,"2017-02-13","ITMG"
15025,15225,14950,15075,854500,"2017-02-14","ITMG"
15075,15075,15075,15075,0,"2017-02-15","ITMG"
15075,15400,15000,15300,873800,"2017-02-16","ITMG"
15375,15425,14975,15300,873000,"2017-02-17","ITMG"
15300,15500,15200,15475,790800,"2017-02-20","ITMG"
15500,16950,15500,16525,3790700,"2017-02-21","ITMG"
16600,16825,15850,16325,2069000,"2017-02-22","ITMG"
16325,16975,16050,16700,1543100,"2017-02-23","ITMG"
16525,17300,16525,17225,3177900,"2017-02-24","ITMG"
17225,17300,16700,16800,871400,"2017-02-27","ITMG"
17050,17675,16800,17600,3757100,"2017-02-28","ITMG"
17600,17875,17300,17500,1400800,"2017-03-01","ITMG"
17600,18150,17575,17950,2964600,"2017-03-02","ITMG"
17800,17950,17400,17525,1779200,"2017-03-03","ITMG"
17525,17600,17050,17075,1261900,"2017-03-06","ITMG"
17075,17250,17000,17150,1169800,"2017-03-07","ITMG"
17150,17350,16950,17125,840200,"2017-03-08","ITMG"
17100,17400,16950,17375,1085100,"2017-03-09","ITMG"
17125,17350,16150,16300,1675200,"2017-03-10","ITMG"
16325,16600,16200,16300,1684000,"2017-03-13","ITMG"
16525,16975,16525,16800,1896200,"2017-03-14","ITMG"
16800,17100,16775,17000,866400,"2017-03-15","ITMG"
17100,17600,17100,17525,1506800,"2017-03-16","ITMG"
17525,17975,17275,17750,1930600,"2017-03-17","ITMG"
17800,18100,17575,18050,1689100,"2017-03-20","ITMG"
18050,18775,18050,18775,2318600,"2017-03-21","ITMG"
18775,18975,18400,18650,2479000,"2017-03-22","ITMG"
18700,19375,18675,19200,2331200,"2017-03-23","ITMG"
19225,19900,19200,19875,1812300,"2017-03-24","ITMG"
19975,20150,19575,19725,1022500,"2017-03-27","ITMG"
19725,20150,19700,20050,3189900,"2017-03-29","ITMG"
20150,20500,19875,19925,2269900,"2017-03-30","ITMG"
19925,20225,19875,20200,2104800,"2017-03-31","ITMG"
20200,20650,20075,20200,1648100,"2017-04-03","ITMG"
20500,22300,20500,22200,4407600,"2017-04-04","ITMG"
22200,22250,21400,21550,5003500,"2017-04-05","ITMG"
20650,20800,20200,20450,4589400,"2017-04-06","ITMG"
20700,20950,20275,20450,2127800,"2017-04-07","ITMG"
20500,20650,19925,20100,1742500,"2017-04-10","ITMG"
20100,20150,19825,19950,1484100,"2017-04-11","ITMG"
19950,20100,19425,19850,1681900,"2017-04-12","ITMG"
19875,19875,19700,19800,1452200,"2017-04-13","ITMG"
19800,19825,19575,19600,711600,"2017-04-17","ITMG"
19650,20175,19650,20075,1912200,"2017-04-18","ITMG"
20075,20075,20075,20075,0,"2017-04-19","ITMG"
20050,20350,19575,19700,2573400,"2017-04-20","ITMG"
19700,19750,18450,18800,1664000,"2017-04-21","ITMG"
18800,19375,18500,19100,2020200,"2017-04-25","ITMG"
19300,19850,19250,19500,2121300,"2017-04-26","ITMG"
19600,19800,19525,19625,749000,"2017-04-27","ITMG"
19700,19800,18725,19125,2694100,"2017-04-28","ITMG"
19300,19450,18375,18625,1516500,"2017-05-02","ITMG"
18875,19000,18050,18050,1977100,"2017-05-03","ITMG"
18150,18800,18125,18475,4113500,"2017-05-04","ITMG"
18450,19100,18275,18400,3326400,"2017-05-05","ITMG"
18450,18600,18275,18400,1433400,"2017-05-08","ITMG"
18400,18400,17375,17425,2724600,"2017-05-09","ITMG"
17425,17525,16225,16275,1999600,"2017-05-10","ITMG"
16350,16725,15900,15950,2085200,"2017-05-12","ITMG"
16175,16175,14500,15150,2879700,"2017-05-15","ITMG"
15150,15500,14950,15000,2848500,"2017-05-16","ITMG"
15200,15200,14700,14850,2699600,"2017-05-17","ITMG"
14900,15475,14625,15300,3746400,"2017-05-18","ITMG"
15350,15800,15125,15750,2965300,"2017-05-19","ITMG"
15750,16000,15100,15175,3504000,"2017-05-22","ITMG"
15275,15600,15175,15400,2304900,"2017-05-23","ITMG"
15450,15525,15250,15350,1268300,"2017-05-24","ITMG"
15550,16000,15375,16000,3817700,"2017-05-26","ITMG"
16000,16300,15775,15800,1261900,"2017-05-29","ITMG"
15800,16075,15625,15875,608200,"2017-05-30","ITMG"
15925,16300,15200,15200,2161900,"2017-05-31","ITMG"
15200,15200,15200,15200,0,"2017-06-01","ITMG"
15200,15850,15200,15525,2926400,"2017-06-02","ITMG"
15900,16000,15600,15750,445100,"2017-06-05","ITMG"
15950,16425,15950,16350,1995400,"2017-06-06","ITMG"
16425,17075,16425,17000,3077000,"2017-06-07","ITMG"
17000,17650,17000,17450,2283700,"2017-06-08","ITMG"
17525,17900,17175,17175,2020700,"2017-06-09","ITMG"
17200,17500,16500,17100,1261100,"2017-06-12","ITMG"
17100,17300,16500,17200,2048700,"2017-06-13","ITMG"
17500,18400,17400,18075,4131600,"2017-06-14","ITMG"
18200,18300,17500,17525,1393100,"2017-06-15","ITMG"
17700,18025,17000,17000,2043200,"2017-06-16","ITMG"
17200,17325,17100,17225,1311300,"2017-06-19","ITMG"
17500,17625,17350,17550,686200,"2017-06-20","ITMG"
17550,17950,17450,17850,1209500,"2017-06-21","ITMG"
17850,17900,16700,17300,1950400,"2017-06-22","ITMG"
17300,17300,17300,17300,0,"2017-06-23","ITMG"
17300,17300,17300,17300,0,"2017-06-26","ITMG"
17300,17300,17300,17300,0,"2017-06-27","ITMG"
17300,17300,17300,17300,0,"2017-06-28","ITMG"
17300,17300,17300,17300,0,"2017-06-29","ITMG"
17300,17300,17300,17300,0,"2017-06-30","ITMG"
17050,18150,17050,17800,2668700,"2017-07-03","ITMG"
17925,18200,17525,17650,772200,"2017-07-04","ITMG"
17675,18050,17525,17650,1974300,"2017-07-05","ITMG"
17800,18300,17800,18300,2571900,"2017-07-06","ITMG"
18350,18350,18175,18250,783900,"2017-07-07","ITMG"
18150,18300,18050,18225,286500,"2017-07-10","ITMG"
18225,18950,18225,18650,1424500,"2017-07-11","ITMG"
18700,19425,18700,19325,1735600,"2017-07-12","ITMG"
19325,19675,19050,19675,1666500,"2017-07-13","ITMG"
19675,19925,19550,19650,1113400,"2017-07-14","ITMG"
19650,20000,19650,19950,1171800,"2017-07-17","ITMG"
19950,19950,19400,19400,623700,"2017-07-18","ITMG"
19550,21425,19550,21100,2479300,"2017-07-19","ITMG"
21125,21900,20850,21600,2530900,"2017-07-20","ITMG"
21750,21750,20925,21150,1601800,"2017-07-21","ITMG"
21150,21250,20425,20950,764600,"2017-07-24","ITMG"
20850,20850,20050,20500,1338400,"2017-07-25","ITMG"
20850,21125,20400,20750,801300,"2017-07-26","ITMG"
20900,21000,20275,20500,601700,"2017-07-27","ITMG"
20400,20650,20275,20525,728300,"2017-07-28","ITMG"
20525,20525,19825,20000,1744300,"2017-07-31","ITMG"
20000,21125,20000,20925,2118500,"2017-08-01","ITMG"
20925,21100,20600,20800,2185400,"2017-08-02","ITMG"
20800,20800,20300,20400,571200,"2017-08-03","ITMG"
20400,20725,20250,20600,1900800,"2017-08-04","ITMG"
20700,21125,20350,20600,1720700,"2017-08-07","ITMG"
20725,20725,19925,20150,951800,"2017-08-08","ITMG"
20150,20450,20050,20225,891900,"2017-08-09","ITMG"
20250,20250,19950,20150,1654700,"2017-08-10","ITMG"
20150,20150,19900,19950,594800,"2017-08-11","ITMG"
20000,20200,19625,19950,1270800,"2017-08-14","ITMG"
20000,20475,19975,20425,1205800,"2017-08-15","ITMG"
20425,20575,20350,20500,1043600,"2017-08-16","ITMG"
20500,20500,20500,20500,0,"2017-08-17","ITMG"
20700,20825,20475,20575,1327700,"2017-08-18","ITMG"
20575,20650,19900,20025,826800,"2017-08-21","ITMG"
20100,20325,19925,20025,1637200,"2017-08-22","ITMG"
20100,20400,19925,20100,1568400,"2017-08-23","ITMG"
20100,20250,19975,20225,1275600,"2017-08-24","ITMG"
20250,20425,20025,20025,1322000,"2017-08-25","ITMG"
20025,20225,19725,19750,1345900,"2017-08-28","ITMG"
20000,20450,19000,19200,2603200,"2017-08-29","ITMG"
19400,19500,18550,18550,2805800,"2017-08-30","ITMG"
18600,19475,18600,19450,2063600,"2017-08-31","ITMG"
19450,19450,19450,19450,0,"2017-09-01","ITMG"
19550,19625,19000,19000,583500,"2017-09-04","ITMG"
19000,19275,18850,19050,755600,"2017-09-05","ITMG"
19200,19425,19100,19350,1309500,"2017-09-06","ITMG"
19325,19525,18975,19150,1841800,"2017-09-07","ITMG"
19150,19800,19150,19650,648200,"2017-09-08","ITMG"
19650,20475,19650,20450,1292700,"2017-09-11","ITMG"
20500,20975,20175,20175,1837400,"2017-09-12","ITMG"
20200,20375,18250,19350,3542200,"2017-09-13","ITMG"
19350,19600,18675,19500,2374600,"2017-09-14","ITMG"
19500,19750,19300,19700,927400,"2017-09-15","ITMG"
19700,20100,19700,20100,606500,"2017-09-18","ITMG"
20100,20200,19900,20200,710400,"2017-09-19","ITMG"
20300,20300,19675,19725,566800,"2017-09-20","ITMG"
19725,19725,19725,19725,0,"2017-09-21","ITMG"
19725,20300,19600,19750,875200,"2017-09-22","ITMG"
19900,19900,19475,19500,855100,"2017-09-25","ITMG"
19500,19575,18700,18750,1523200,"2017-09-26","ITMG"
18750,19000,18550,18725,1447500,"2017-09-27","ITMG"
18725,19750,18550,19450,1902400,"2017-09-28","ITMG"
19700,20250,19450,20250,2082400,"2017-09-29","ITMG"
20250,20600,19575,19600,1360100,"2017-10-02","ITMG"
19800,19875,19425,19575,1186400,"2017-10-03","ITMG"
19750,20350,19650,19875,2955100,"2017-10-04","ITMG"
20000,20250,19925,20075,697900,"2017-10-05","ITMG"
20150,20425,20075,20250,1207100,"2017-10-06","ITMG"
20300,20475,20200,20350,449000,"2017-10-09","ITMG"
20350,20600,20250,20375,717200,"2017-10-10","ITMG"
20400,21075,20250,20775,2439600,"2017-10-11","ITMG"
20950,21450,20750,21150,1217200,"2017-10-12","ITMG"
21150,21300,20675,20800,760500,"2017-10-13","ITMG"
21050,21400,20800,21400,804800,"2017-10-16","ITMG"
21500,21875,21300,21700,1556500,"2017-10-17","ITMG"
21725,21925,21200,21550,696300,"2017-10-18","ITMG"
21750,22500,21675,22375,1592800,"2017-10-19","ITMG"
22375,22375,21650,22350,1760400,"2017-10-20","ITMG"
22350,22750,21925,22700,963800,"2017-10-23","ITMG"
22700,23175,22400,23000,604100,"2017-10-24","ITMG"
23000,23000,22350,22700,1087000,"2017-10-25","ITMG"
22800,22825,21500,21500,1224200,"2017-10-26","ITMG"
21625,22275,21200,21275,1934600,"2017-10-27","ITMG"
21600,22600,21600,22175,1539600,"2017-10-30","ITMG"
22300,22525,21700,22200,1662500,"2017-10-31","ITMG"
22300,22950,22075,22800,1020900,"2017-11-01","ITMG"
22850,22950,22500,22500,847800,"2017-11-02","ITMG"
22700,22800,22150,22500,1190600,"2017-11-03","ITMG"
22000,22100,21325,21475,1456500,"2017-11-06","ITMG"
21475,21750,21450,21525,1036100,"2017-11-07","ITMG"
21550,21625,20900,21175,1511100,"2017-11-08","ITMG"
21175,21250,20750,21150,1814500,"2017-11-09","ITMG"
21375,21650,21100,21500,2088400,"2017-11-10","ITMG"
21550,21700,20850,20975,926800,"2017-11-13","ITMG"
20975,21300,20500,20575,1248900,"2017-11-14","ITMG"
20500,20500,19925,20000,1540500,"2017-11-15","ITMG"
19950,20725,19850,20450,1371500,"2017-11-16","ITMG"
20550,20925,20200,20400,914400,"2017-11-17","ITMG"
20400,20700,20225,20225,558200,"2017-11-20","ITMG"
20225,20225,19700,19700,1366400,"2017-11-21","ITMG"
19700,20200,19700,20000,669400,"2017-11-22","ITMG"
20050,20200,19825,19825,355300,"2017-11-23","ITMG"
19850,20000,19625,19650,401900,"2017-11-24","ITMG"
19750,20000,19300,19800,589900,"2017-11-27","ITMG"
19550,19950,19425,19800,490900,"2017-11-28","ITMG"
20000,20700,20000,20700,1462900,"2017-11-29","ITMG"
20700,21150,20500,21150,1134400,"2017-11-30","ITMG"
21150,21150,21150,21150,0,"2017-12-01","ITMG"
21000,21275,20550,21125,1493100,"2017-12-04","ITMG"
21125,21250,20850,21100,810600,"2017-12-05","ITMG"
21250,21450,21125,21300,1624400,"2017-12-06","ITMG"
21300,21600,21150,21200,1180800,"2017-12-07","ITMG"
21200,21400,21050,21100,365200,"2017-12-08","ITMG"
21100,21425,20575,20775,423400,"2017-12-11","ITMG"
20750,20975,20550,20775,336600,"2017-12-12","ITMG"
21000,21300,20700,20700,364000,"2017-12-13","ITMG"
21000,21000,20750,20800,709200,"2017-12-14","ITMG"
20700,21075,20450,20450,1488000,"2017-12-15","ITMG"
20700,20700,20275,20350,567600,"2017-12-18","ITMG"
20350,20950,20350,20500,891800,"2017-12-19","ITMG"
20550,20825,20000,20000,1321700,"2017-12-20","ITMG"
20000,20450,20000,20300,1035100,"2017-12-21","ITMG"
20300,20650,20300,20400,1151700,"2017-12-22","ITMG"
20400,20400,20400,20400,0,"2017-12-25","ITMG"
20400,20400,20400,20400,0,"2017-12-26","ITMG"
20425,21000,20425,20775,371800,"2017-12-27","ITMG"
21000,21075,20400,20450,556800,"2017-12-28","ITMG"
20600,20825,20400,20700,1029700,"2017-12-29","ITMG"
20700,20700,20700,20700,0,"2018-01-01","ITMG"
20800,20825,20450,20475,577400,"2018-01-02","ITMG"
20500,20600,19850,19975,1189400,"2018-01-03","ITMG"
20200,20750,20025,20100,2091600,"2018-01-04","ITMG"
20275,21100,20000,21075,2310700,"2018-01-05","ITMG"
21075,23050,21075,22975,3827700,"2018-01-08","ITMG"
23100,23500,23000,23275,1682500,"2018-01-09","ITMG"
23275,23925,23275,23850,1490700,"2018-01-10","ITMG"
23850,23925,23450,23700,477600,"2018-01-11","ITMG"
23750,24525,23725,23750,1729800,"2018-01-12","ITMG"
24000,25000,23900,24850,1483700,"2018-01-15","ITMG"
24800,25800,24800,25500,2034000,"2018-01-16","ITMG"
25475,25900,24750,25900,1293000,"2018-01-17","ITMG"
25800,26025,25475,25825,1212700,"2018-01-18","ITMG"
25825,26550,25675,26550,1600400,"2018-01-19","ITMG"
26600,29000,26600,28475,2414700,"2018-01-22","ITMG"
28475,29500,28475,28500,2051900,"2018-01-23","ITMG"
28550,29800,28525,29750,2299500,"2018-01-24","ITMG"
29800,30850,29800,30325,1880500,"2018-01-25","ITMG"
30500,30850,30000,30050,986000,"2018-01-26","ITMG"
29900,31575,29900,31300,1899500,"2018-01-29","ITMG"
31300,31300,29100,30100,2403200,"2018-01-30","ITMG"
29900,30800,29300,30300,1572000,"2018-01-31","ITMG"
30300,30800,29625,30800,1658600,"2018-02-01","ITMG"
30600,30600,29500,29600,3163200,"2018-02-02","ITMG"
29325,30200,28750,29600,1250600,"2018-02-05","ITMG"
29800,29800,28375,29100,2002400,"2018-02-06","ITMG"
29100,30125,28800,28800,1332600,"2018-02-07","ITMG"
28800,29225,28350,29000,1035800,"2018-02-08","ITMG"
28800,29000,28050,28300,612300,"2018-02-09","ITMG"
28200,28600,28000,28400,440600,"2018-02-12","ITMG"
28600,29900,28600,28900,1229800,"2018-02-13","ITMG"
28650,29375,28150,29175,543500,"2018-02-14","ITMG"
29200,30400,29200,30075,986900,"2018-02-15","ITMG"
30075,30075,30075,30075,0,"2018-02-16","ITMG"
30075,30375,29775,30000,1076100,"2018-02-19","ITMG"
29900,30150,29600,29975,963100,"2018-02-20","ITMG"
29975,30150,29550,29600,1007800,"2018-02-21","ITMG"
29700,30600,29350,30525,1528200,"2018-02-22","ITMG"
30800,31975,30800,31700,2624100,"2018-02-23","ITMG"
31700,32200,31400,31475,1067300,"2018-02-26","ITMG"
31475,31500,30400,30600,1288800,"2018-02-27","ITMG"
30600,31000,30550,30800,1450800,"2018-02-28","ITMG"
30800,31200,30050,30175,622300,"2018-03-01","ITMG"
30175,30175,28575,28675,2535400,"2018-03-02","ITMG"
28800,29425,27300,27300,1746800,"2018-03-05","ITMG"
27600,28200,27100,27200,1757800,"2018-03-06","ITMG"
27200,27975,26400,26550,1766800,"2018-03-07","ITMG"
26700,27200,25725,26900,4323600,"2018-03-08","ITMG"
26900,27475,26900,27125,1931400,"2018-03-09","ITMG"
27225,29500,27225,28900,3060700,"2018-03-12","ITMG"
28900,29375,27600,28000,2157800,"2018-03-13","ITMG"
28000,28000,26400,26400,2284500,"2018-03-14","ITMG"
26375,27000,25775,26000,1573000,"2018-03-15","ITMG"
26200,27825,25800,27825,6234700,"2018-03-16","ITMG"
27825,28000,27000,27500,867000,"2018-03-19","ITMG"
27300,27475,26850,26850,954300,"2018-03-20","ITMG"
26950,27950,26950,27900,1491100,"2018-03-21","ITMG"
27900,28750,27900,28375,1335800,"2018-03-22","ITMG"
28000,29550,27375,28900,1652500,"2018-03-23","ITMG"
29000,29300,28900,29050,966400,"2018-03-26","ITMG"
29150,30000,29150,29575,2425100,"2018-03-27","ITMG"
29400,29650,28050,28125,1817600,"2018-03-28","ITMG"
28150,28975,28125,28500,1799400,"2018-03-29","ITMG"
28500,28500,28500,28500,0,"2018-03-30","ITMG"
28750,29225,28275,28625,1806000,"2018-04-02","ITMG"
28300,28300,26400,26975,2206500,"2018-04-03","ITMG"
27200,27775,26000,26300,1684100,"2018-04-04","ITMG"
26500,27450,26450,27400,1607400,"2018-04-05","ITMG"
27425,27700,27000,27400,646100,"2018-04-06","ITMG"
27150,27800,27000,27425,688500,"2018-04-09","ITMG"
27600,28450,27600,28450,1454100,"2018-04-10","ITMG"
28450,29000,27400,27400,1529700,"2018-04-11","ITMG"
27600,27850,27150,27175,788000,"2018-04-12","ITMG"
27400,27625,27075,27075,543700,"2018-04-13","ITMG"
27075,27375,26900,26900,758500,"2018-04-16","ITMG"
26950,27475,26600,26875,1184800,"2018-04-17","ITMG"
26900,27250,26900,26925,546400,"2018-04-18","ITMG"
27000,28000,27000,27875,1082300,"2018-04-19","ITMG"
27975,28000,27450,27775,553500,"2018-04-20","ITMG"
27775,27775,27350,27500,627600,"2018-04-23","ITMG"
27575,27600,26600,26650,904900,"2018-04-24","ITMG"
26650,26650,25400,25450,1337900,"2018-04-25","ITMG"
25600,26000,24500,24825,1520000,"2018-04-26","ITMG"
24825,24875,23250,23600,2186700,"2018-04-27","ITMG"
23575,24025,23100,23650,2272000,"2018-04-30","ITMG"
23650,23650,23650,23650,0,"2018-05-01","ITMG"
24000,24800,23900,24100,2276700,"2018-05-02","ITMG"
24200,24400,22275,22350,1979400,"2018-05-03","ITMG"
22350,22575,21200,22475,1913000,"2018-05-04","ITMG"
22600,23375,22600,23350,1065100,"2018-05-07","ITMG"
23350,23500,22200,22400,870800,"2018-05-08","ITMG"
22400,23275,22200,23200,1474300,"2018-05-09","ITMG"
23200,23200,23200,23200,0,"2018-05-10","ITMG"
23300,25775,23300,25625,1931300,"2018-05-11","ITMG"
25625,26125,25150,25900,2307800,"2018-05-14","ITMG"
26000,26400,26000,26325,1120700,"2018-05-15","ITMG"
26325,27450,25725,27425,1265400,"2018-05-16","ITMG"
27500,27725,26300,26375,1792400,"2018-05-17","ITMG"
26375,26800,25625,26000,1032900,"2018-05-18","ITMG"
26000,26775,25600,26650,1874200,"2018-05-21","ITMG"
26650,26975,26150,26200,686800,"2018-05-22","ITMG"
26100,26525,24900,25000,2307300,"2018-05-23","ITMG"
25050,25475,24300,24450,1374400,"2018-05-24","ITMG"
24550,25550,24550,25150,1280200,"2018-05-25","ITMG"
25200,25500,25125,25375,489800,"2018-05-28","ITMG"
25375,25375,25375,25375,0,"2018-05-29","ITMG"
25350,26475,25125,25900,1787400,"2018-05-30","ITMG"
26000,26350,25650,25825,1328900,"2018-05-31","ITMG"
25825,25825,25825,25825,0,"2018-06-01","ITMG"
26000,26425,25900,26425,1392700,"2018-06-04","ITMG"
26450,28350,26450,28200,3484200,"2018-06-05","ITMG"
28350,28500,27375,27650,1663400,"2018-06-06","ITMG"
27775,28325,26775,26850,1476400,"2018-06-07","ITMG"
27125,27525,26500,27000,2093700,"2018-06-08","ITMG"
27000,27000,27000,27000,0,"2018-06-11","ITMG"
27000,27000,27000,27000,0,"2018-06-12","ITMG"
27000,27000,27000,27000,0,"2018-06-13","ITMG"
27000,27000,27000,27000,0,"2018-06-14","ITMG"
27000,27000,27000,27000,0,"2018-06-15","ITMG"
27000,27000,27000,27000,0,"2018-06-18","ITMG"
27000,27000,27000,27000,0,"2018-06-19","ITMG"
26750,27000,25150,25700,3435200,"2018-06-20","ITMG"
25700,25700,24325,24325,3839700,"2018-06-21","ITMG"
24325,24325,22875,23675,3258000,"2018-06-22","ITMG"
23850,24000,22600,22875,5133000,"2018-06-25","ITMG"
22875,23650,22550,22775,2512400,"2018-06-26","ITMG"
22800,23300,22100,22275,2419500,"2018-06-27","ITMG"
22400,22800,21850,21925,2099200,"2018-06-28","ITMG"
21925,22500,21925,22375,2369000,"2018-06-29","ITMG"
22500,23450,21225,22025,2546400,"2018-07-02","ITMG"
22200,22350,21250,21300,3158400,"2018-07-03","ITMG"
21150,22325,21000,22300,2172600,"2018-07-04","ITMG"
22400,23350,22200,23250,1795300,"2018-07-05","ITMG"
23300,24800,23275,24575,2847000,"2018-07-06","ITMG"
24600,25150,24100,24725,1978600,"2018-07-09","ITMG"
24725,25200,24250,25000,1570800,"2018-07-10","ITMG"
24875,25300,24400,25300,1075600,"2018-07-11","ITMG"
25300,25300,24675,24725,1054400,"2018-07-12","ITMG"
24725,25000,24050,24500,1359000,"2018-07-13","ITMG"
24500,24550,23225,23700,1555000,"2018-07-16","ITMG"
23700,24250,23400,24200,953000,"2018-07-17","ITMG"
24300,25050,24200,24825,2877500,"2018-07-18","ITMG"
25050,25650,24700,25300,2046500,"2018-07-19","ITMG"
25300,25300,24200,24200,1618100,"2018-07-20","ITMG"
24250,25050,24100,24900,1384500,"2018-07-23","ITMG"
25000,25450,24550,25300,1575800,"2018-07-24","ITMG"
25400,26350,25350,26350,1885700,"2018-07-25","ITMG"
26500,28200,26350,28125,3629700,"2018-07-26","ITMG"
28200,29000,28000,29000,1685300,"2018-07-27","ITMG"
29000,30500,29000,30000,3917500,"2018-07-30","ITMG"
29875,30000,28150,28475,4169400,"2018-07-31","ITMG"
28850,29225,28750,29225,2212400,"2018-08-01","ITMG"
29225,29225,28475,28800,1044800,"2018-08-02","ITMG"
28900,29275,28425,29000,1873100,"2018-08-03","ITMG"
29000,29000,28525,28700,1473600,"2018-08-06","ITMG"
28700,29450,28525,28950,1815600,"2018-08-07","ITMG"
28950,29225,28650,28650,1745500,"2018-08-08","ITMG"
28650,28675,28125,28125,1249100,"2018-08-09","ITMG"
28125,28475,27550,27800,1148600,"2018-08-10","ITMG"
27000,27200,26000,26400,1780000,"2018-08-13","ITMG"
26100,26875,25825,25900,1606700,"2018-08-14","ITMG"
26325,26800,25375,26750,1401700,"2018-08-15","ITMG"
26750,27000,26100,26175,752600,"2018-08-16","ITMG"
26175,26175,26175,26175,0,"2018-08-17","ITMG"
26325,27975,26325,27625,1756700,"2018-08-20","ITMG"
27625,27650,26700,26800,1938900,"2018-08-21","ITMG"
26800,26800,26800,26800,0,"2018-08-22","ITMG"
26400,26600,25550,25675,3454000,"2018-08-23","ITMG"
25675,26175,25400,25900,928700,"2018-08-24","ITMG"
26050,26250,25550,25900,1136200,"2018-08-27","ITMG"
26200,27900,26050,27775,2516400,"2018-08-28","ITMG"
27775,28500,27000,28300,3169000,"2018-08-29","ITMG"
28350,29000,28125,29000,2674500,"2018-08-30","ITMG"
28500,28500,27575,28300,2102600,"2018-08-31","ITMG"
28300,28300,27550,27550,607700,"2018-09-03","ITMG"
27200,27700,26650,27225,1187000,"2018-09-04","ITMG"
26500,26525,25800,25900,1622200,"2018-09-05","ITMG"
25800,26500,25125,25425,2084000,"2018-09-06","ITMG"
25500,25950,25250,25375,1609300,"2018-09-07","ITMG"
25375,25550,25200,25200,1025700,"2018-09-10","ITMG"
25200,25200,25200,25200,0,"2018-09-11","ITMG"
25300,26375,25275,25775,2151600,"2018-09-12","ITMG"
26100,26175,25525,25900,632100,"2018-09-13","ITMG"
26150,27175,25950,27100,1572500,"2018-09-14","ITMG"
27200,27350,26150,26275,1740400,"2018-09-17","ITMG"
26050,26300,25700,26150,1372800,"2018-09-18","ITMG"
26275,26525,26275,26275,964100,"2018-09-19","ITMG"
26275,27050,26000,27000,1888800,"2018-09-20","ITMG"
27125,27200,26400,26400,1903400,"2018-09-21","ITMG"
26425,26500,25425,25425,1651800,"2018-09-24","ITMG"
25425,25800,25425,25600,473600,"2018-09-25","ITMG"
25800,25950,25450,25450,672900,"2018-09-26","ITMG"
25600,25800,25500,25700,912900,"2018-09-27","ITMG"
25800,26150,25475,25850,1714900,"2018-09-28","ITMG"
26000,26325,25700,26000,1054700,"2018-10-01","ITMG"
26000,26350,25500,25750,960700,"2018-10-02","ITMG"
25900,26175,25800,26000,621500,"2018-10-03","ITMG"
25825,25950,25600,25675,712900,"2018-10-04","ITMG"
25550,25725,25350,25675,895100,"2018-10-05","ITMG"
25675,26300,25675,26250,1271600,"2018-10-08","ITMG"
26300,26575,25525,25750,1187700,"2018-10-09","ITMG"
25750,25925,25500,25500,1475800,"2018-10-10","ITMG"
25100,25100,24650,24975,1132900,"2018-10-11","ITMG"
24750,25325,24750,24950,902900,"2018-10-12","ITMG"
24950,25125,24725,24725,617300,"2018-10-15","ITMG"
25000,25400,24650,25225,1066200,"2018-10-16","ITMG"
25500,26025,25225,26000,1323200,"2018-10-17","ITMG"
26000,26175,25600,26000,2140700,"2018-10-18","ITMG"
26000,26100,24950,24950,3195100,"2018-10-19","ITMG"
25125,25425,25050,25350,1119900,"2018-10-22","ITMG"
25050,25200,24750,24750,1234200,"2018-10-23","ITMG"
25350,25975,25350,25775,2925800,"2018-10-24","ITMG"
25775,26375,25600,26100,2227200,"2018-10-25","ITMG"
26125,27000,26125,26950,2718600,"2018-10-26","ITMG"
27000,27100,25800,25950,2906400,"2018-10-29","ITMG"
26000,26250,25725,25950,2423700,"2018-10-30","ITMG"
24850,25050,24650,24900,1832500,"2018-10-31","ITMG"
24950,25175,24800,24800,1259300,"2018-11-01","ITMG"
24800,25000,24100,24500,1673700,"2018-11-02","ITMG"
24500,24500,23800,23825,1896800,"2018-11-05","ITMG"
23825,24350,23825,24275,1734500,"2018-11-06","ITMG"
24300,24400,23850,24250,1365400,"2018-11-07","ITMG"
24350,24525,23475,23475,2759300,"2018-11-08","ITMG"
23500,23700,23000,23075,1551900,"2018-11-09","ITMG"
23500,23950,23000,23875,1608600,"2018-11-12","ITMG"
23600,23850,23500,23500,940300,"2018-11-13","ITMG"
23350,23350,22550,22575,2265400,"2018-11-14","ITMG"
22700,23225,22575,23075,2681000,"2018-11-15","ITMG"
23275,23825,22700,22775,2490600,"2018-11-16","ITMG"
22550,23000,22000,22025,2706700,"2018-11-19","ITMG"
22025,22025,22025,22025,0,"2018-11-20","ITMG"
21850,21850,19800,20025,7002900,"2018-11-21","ITMG"
20450,20500,19325,19625,5079300,"2018-11-22","ITMG"
19900,20375,19900,20025,3723300,"2018-11-23","ITMG"
20150,20350,19625,20175,1868900,"2018-11-26","ITMG"
20300,20350,19750,19750,3367200,"2018-11-27","ITMG"
19775,20800,19775,20525,2103900,"2018-11-28","ITMG"
21000,21300,20725,21250,2344300,"2018-11-29","ITMG"
21300,22100,21100,21250,7040600,"2018-11-30","ITMG"
21800,21900,21000,21000,2152500,"2018-12-03","ITMG"
21000,21750,20950,21425,3156900,"2018-12-04","ITMG"
21025,21375,20525,20600,1890400,"2018-12-05","ITMG"
20325,21150,20300,20800,2506600,"2018-12-06","ITMG"
21025,21075,20300,20425,1131300,"2018-12-07","ITMG"
20200,20450,19625,19800,2983200,"2018-12-10","ITMG"
19900,20325,19850,20100,1530400,"2018-12-11","ITMG"
20100,21225,20050,21100,1749500,"2018-12-12","ITMG"
21150,21550,20925,21200,2527900,"2018-12-13","ITMG"
21200,21225,20625,20625,1625100,"2018-12-14","ITMG"
20575,20650,20150,20150,930800,"2018-12-17","ITMG"
20000,20050,19525,20000,4497600,"2018-12-18","ITMG"
19950,20200,19900,20025,1715600,"2018-12-19","ITMG"
20025,20150,19900,20000,892300,"2018-12-20","ITMG"
19900,20100,19750,19900,1405200,"2018-12-21","ITMG"
19900,19900,19900,19900,0,"2018-12-24","ITMG"
19900,19900,19900,19900,0,"2018-12-25","ITMG"
19800,20050,19675,19900,411200,"2018-12-26","ITMG"
20150,20300,19975,20050,864100,"2018-12-27","ITMG"
19975,20250,19975,20250,939300,"2018-12-28","ITMG"
20250,20250,20250,20250,0,"2018-12-31","ITMG"
20250,20250,20250,20250,0,"2019-01-01","ITMG"
20125,20150,19950,20075,1095100,"2019-01-02","ITMG"
20200,20200,19825,19900,2248100,"2019-01-03","ITMG"
19800,21775,19750,21575,3855300,"2019-01-04","ITMG"
21825,22125,20825,20850,3383600,"2019-01-07","ITMG"
20900,22075,20900,22075,2999300,"2019-01-08","ITMG"
22200,22500,22100,22450,2187000,"2019-01-09","ITMG"
22450,22450,21750,22000,1712000,"2019-01-10","ITMG"
22275,22900,21975,22525,1828500,"2019-01-11","ITMG"
22525,22525,21900,22250,543100,"2019-01-14","ITMG"
21975,22200,21700,21850,1098000,"2019-01-15","ITMG"
22000,22400,21875,21875,1376500,"2019-01-16","ITMG"
22100,22700,22100,22425,2225200,"2019-01-17","ITMG"
22550,23200,22550,23100,2194500,"2019-01-18","ITMG"
23400,23575,22700,23350,1450400,"2019-01-21","ITMG"
22850,23100,22375,22400,1272600,"2019-01-22","ITMG"
22300,22550,22150,22250,1932600,"2019-01-23","ITMG"
22250,22500,22250,22300,1303000,"2019-01-24","ITMG"
22025,22400,22025,22125,2234400,"2019-01-25","ITMG"
22325,22675,22075,22125,1809200,"2019-01-28","ITMG"
22075,22400,21725,21850,1286400,"2019-01-29","ITMG"
22000,22225,21425,21750,1807600,"2019-01-30","ITMG"
21900,22800,21900,22800,2636700,"2019-01-31","ITMG"
22775,22775,21800,22175,1628900,"2019-02-01","ITMG"
22175,22250,21950,22250,895100,"2019-02-04","ITMG"
22250,22250,22250,22250,0,"2019-02-05","ITMG"
22275,22325,22125,22325,885400,"2019-02-06","ITMG"
22200,22400,22050,22175,1176100,"2019-02-07","ITMG"
22000,22000,21675,21875,1560000,"2019-02-08","ITMG"
22000,22000,21000,21275,2191400,"2019-02-11","ITMG"
21150,21525,21125,21400,1170900,"2019-02-12","ITMG"
21600,21675,21125,21150,1129200,"2019-02-13","ITMG"
21400,21475,21050,21100,701300,"2019-02-14","ITMG"
21100,21100,20450,20800,2318800,"2019-02-15","ITMG"
21025,21150,20975,21100,1268000,"2019-02-18","ITMG"
21300,21975,21300,21400,2364100,"2019-02-19","ITMG"
21700,22000,21650,21975,1394100,"2019-02-20","ITMG"
22200,23175,22075,23025,3491400,"2019-02-21","ITMG"
23100,23650,23100,23650,4532500,"2019-02-22","ITMG"
23575,23600,22875,22900,1551700,"2019-02-25","ITMG"
22800,22825,22100,22175,1859400,"2019-02-26","ITMG"
22200,22450,21625,21675,2182000,"2019-02-27","ITMG"
21675,21850,21275,21375,1424700,"2019-02-28","ITMG"
21300,21700,21250,21300,1583100,"2019-03-01","ITMG"
21600,22725,21500,22700,2653500,"2019-03-04","ITMG"
22675,22875,22125,22400,1457400,"2019-03-05","ITMG"
22400,22550,22025,22300,1698300,"2019-03-06","ITMG"
22300,22300,22300,22300,0,"2019-03-07","ITMG"
22400,22600,22125,22275,1471800,"2019-03-08","ITMG"
22275,23300,22250,23025,2881700,"2019-03-11","ITMG"
23150,23300,22275,22750,2092600,"2019-03-12","ITMG"
22800,23300,22800,23300,1866700,"2019-03-13","ITMG"
23150,23250,22800,22800,1336800,"2019-03-14","ITMG"
22825,23050,22825,22850,7738000,"2019-03-15","ITMG"
22900,23350,22900,23025,759200,"2019-03-18","ITMG"
23225,23250,22825,22850,985100,"2019-03-19","ITMG"
22800,22925,22575,22825,1626500,"2019-03-20","ITMG"
22925,23400,22925,23375,1497000,"2019-03-21","ITMG"
23350,23450,23250,23325,1407200,"2019-03-22","ITMG"
22900,24325,22900,23850,4996200,"2019-03-25","ITMG"
24450,24475,23800,23975,2578600,"2019-03-26","ITMG"
24000,24050,23500,23800,2239600,"2019-03-27","ITMG"
23800,24025,23750,23850,1813000,"2019-03-28","ITMG"
24000,24025,23675,23925,2043300,"2019-03-29","ITMG"
23700,23950,23700,23775,2000300,"2019-04-01","ITMG"
23875,24050,23825,23875,3085700,"2019-04-02","ITMG"
23875,23875,23875,23875,0,"2019-04-03","ITMG"
21800,21875,20425,20900,7059100,"2019-04-04","ITMG"
21000,21100,20025,20200,2478100,"2019-04-05","ITMG"
20500,20500,19525,19525,3630800,"2019-04-08","ITMG"
19900,20050,19650,19750,2383300,"2019-04-09","ITMG"
19800,20050,19550,19700,2703400,"2019-04-10","ITMG"
19725,20125,19650,20000,1787200,"2019-04-11","ITMG"
20200,20575,20100,20425,2264500,"2019-04-12","ITMG"
20425,20675,20050,20200,1571800,"2019-04-15","ITMG"
20200,20400,20000,20050,1391700,"2019-04-16","ITMG"
20050,20050,20050,20050,0,"2019-04-17","ITMG"
20100,20300,19700,19725,1889300,"2019-04-18","ITMG"
19725,19725,19725,19725,0,"2019-04-19","ITMG"
19800,19850,19550,19675,612900,"2019-04-22","ITMG"
19800,20225,19675,20125,1363700,"2019-04-23","ITMG"
20400,20400,20075,20200,915300,"2019-04-24","ITMG"
20200,20325,20000,20225,959800,"2019-04-25","ITMG"
20100,20350,19875,20300,598800,"2019-04-26","ITMG"
20275,20275,19925,19975,1087800,"2019-04-29","ITMG"
19875,20075,19125,19225,1715300,"2019-04-30","ITMG"
19225,19225,19225,19225,0,"2019-05-01","ITMG"
19250,19425,18625,18825,1836100,"2019-05-02","ITMG"
18825,18875,18200,18225,2201900,"2019-05-03","ITMG"
18025,18350,17825,18125,730300,"2019-05-06","ITMG"
18175,18525,18000,18100,1101800,"2019-05-07","ITMG"
18000,18000,17500,17925,1105200,"2019-05-08","ITMG"
17925,17950,16900,16950,1751400,"2019-05-09","ITMG"
16900,17650,16900,17450,2323500,"2019-05-10","ITMG"
17400,18625,17100,17775,2479800,"2019-05-13","ITMG"
17500,17975,17250,17700,1201700,"2019-05-14","ITMG"
17725,17825,17300,17350,944800,"2019-05-15","ITMG"
17200,17350,16750,17000,1495400,"2019-05-16","ITMG"
17000,17475,16125,16200,1058000,"2019-05-17","ITMG"
16200,16275,15175,16225,1395700,"2019-05-20","ITMG"
16225,17300,16225,17025,763100,"2019-05-21","ITMG"
16950,17350,16750,17025,436100,"2019-05-22","ITMG"
16900,17275,16850,17175,1132200,"2019-05-23","ITMG"
17175,17300,16900,17100,1245500,"2019-05-24","ITMG"
17050,17325,17000,17050,390800,"2019-05-27","ITMG"
17050,17200,16975,17000,487800,"2019-05-28","ITMG"
16925,17300,16925,17250,1163600,"2019-05-29","ITMG"
17250,17250,17250,17250,0,"2019-05-30","ITMG"
17300,17600,16900,17525,1200500,"2019-05-31","ITMG"
17525,17525,17525,17525,0,"2019-06-03","ITMG"
17525,17525,17525,17525,0,"2019-06-04","ITMG"
17525,17525,17525,17525,0,"2019-06-05","ITMG"
17525,17525,17525,17525,0,"2019-06-06","ITMG"
17525,17525,17525,17525,0,"2019-06-07","ITMG"
17525,17950,16775,17000,3941000,"2019-06-10","ITMG"
17000,17050,16725,17000,4352200,"2019-06-11","ITMG"
17000,17150,16925,17100,1159700,"2019-06-12","ITMG"
17000,17225,16875,17000,970500,"2019-06-13","ITMG"
17000,17125,16650,16800,2394600,"2019-06-14","ITMG"
16700,16925,16700,16850,1404500,"2019-06-17","ITMG"
17000,17100,16850,17000,1283000,"2019-06-18","ITMG"
16925,17075,16925,17025,1361900,"2019-06-19","ITMG"
17025,17075,16825,17000,1199200,"2019-06-20","ITMG"
17050,17150,16700,17000,1995300,"2019-06-21","ITMG"
16850,17050,16800,17025,1443100,"2019-06-24","ITMG"
17000,18000,16950,18000,2417700,"2019-06-25","ITMG"
18300,18500,17600,17700,2550900,"2019-06-26","ITMG"
17800,18000,17575,17775,788600,"2019-06-27","ITMG"
17975,17975,17550,17550,771300,"2019-06-28","ITMG"
17550,17850,17350,17825,1015100,"2019-07-01","ITMG"
17825,17925,17175,17250,1534700,"2019-07-02","ITMG"
17250,17350,17125,17275,1466500,"2019-07-03","ITMG"
17000,17475,17000,17200,775200,"2019-07-04","ITMG"
17600,17900,17600,17800,1124600,"2019-07-05","ITMG"
17750,17800,17275,17300,550100,"2019-07-08","ITMG"
17475,17475,17200,17400,1315700,"2019-07-09","ITMG"
17400,17550,17400,17500,792600,"2019-07-10","ITMG"
17575,17650,17400,17500,1411000,"2019-07-11","ITMG"
17400,17500,17150,17250,1395500,"2019-07-12","ITMG"
17300,17425,17150,17425,1001900,"2019-07-15","ITMG"
17400,17475,17275,17425,1226800,"2019-07-16","ITMG"
17375,17425,17100,17225,1442100,"2019-07-17","ITMG"
17250,17275,16900,17225,1787500,"2019-07-18","ITMG"
17250,17250,17100,17150,718100,"2019-07-19","ITMG"
17200,17250,16850,16850,1060700,"2019-07-22","ITMG"
16850,17000,16850,16950,823500,"2019-07-23","ITMG"
17000,17100,17000,17050,635400,"2019-07-24","ITMG"
17075,17175,16775,16950,1330900,"2019-07-25","ITMG"
17025,17025,16800,17000,986000,"2019-07-26","ITMG"
17025,17075,16875,17075,809000,"2019-07-29","ITMG"
17100,17100,16750,16750,518800,"2019-07-30","ITMG"
16800,16850,16775,16825,1769900,"2019-07-31","ITMG"
16825,16900,16825,16850,841100,"2019-08-01","ITMG"
16750,16900,16700,16850,876200,"2019-08-02","ITMG"
16850,16850,16625,16850,913800,"2019-08-05","ITMG"
16800,16800,16050,16050,1116700,"2019-08-06","ITMG"
16050,16400,15700,15700,1435100,"2019-08-07","ITMG"
15600,15825,15300,15325,1535400,"2019-08-08","ITMG"
15500,15500,15000,15050,1611300,"2019-08-09","ITMG"
15300,15325,14650,14650,1174100,"2019-08-12","ITMG"
14575,14575,14000,14000,2049900,"2019-08-13","ITMG"
14250,14350,13875,13975,1488100,"2019-08-14","ITMG"
13500,13800,13275,13400,1859300,"2019-08-15","ITMG"
13500,13975,12625,12900,5722900,"2019-08-16","ITMG"
13000,13125,12825,12950,893700,"2019-08-19","ITMG"
13100,13150,12875,12925,1033500,"2019-08-20","ITMG"
13000,13000,12325,12400,1917700,"2019-08-21","ITMG"
12350,12400,11975,12025,2145000,"2019-08-22","ITMG"
12025,12675,12000,12075,2971700,"2019-08-23","ITMG"
11950,12000,11700,12000,950400,"2019-08-26","ITMG"
12125,12375,12075,12200,1078200,"2019-08-27","ITMG"
12250,12675,12225,12225,1405300,"2019-08-28","ITMG"
12325,12750,12275,12650,1484400,"2019-08-29","ITMG"
12900,13050,12775,13000,1731600,"2019-08-30","ITMG"
13000,13050,12450,12450,937800,"2019-09-02","ITMG"
12675,12750,12500,12575,517000,"2019-09-03","ITMG"
12975,13250,12925,13150,1296200,"2019-09-04","ITMG"
13200,14025,13025,14025,1848000,"2019-09-05","ITMG"
14150,14525,14150,14425,2357200,"2019-09-06","ITMG"
14425,15200,14200,14900,2188500,"2019-09-09","ITMG"
14900,14950,14525,14700,1128300,"2019-09-10","ITMG"
14750,15000,14575,14625,1120300,"2019-09-11","ITMG"
14625,14800,14075,14075,1373200,"2019-09-12","ITMG"
14050,14050,13275,13350,1942800,"2019-09-13","ITMG"
13525,13675,13200,13300,1381400,"2019-09-16","ITMG"
13500,13600,13200,13300,893900,"2019-09-17","ITMG"
13275,13300,12925,12925,1599600,"2019-09-18","ITMG"
12925,13000,12700,12750,809000,"2019-09-19","ITMG"
12750,12925,12425,12425,1564800,"2019-09-20","ITMG"
12675,12750,12425,12450,796100,"2019-09-23","ITMG"
12500,13050,12100,12900,2249000,"2019-09-24","ITMG"
13050,13050,12600,12775,1190900,"2019-09-25","ITMG"
12950,12950,12650,12800,844000,"2019-09-26","ITMG"
12850,13025,12675,12675,842700,"2019-09-27","ITMG"
12675,12750,12350,12400,776500,"2019-09-30","ITMG"
12550,12775,12425,12475,626800,"2019-10-01","ITMG"
12350,12450,12150,12150,829500,"2019-10-02","ITMG"
12100,12200,11950,12125,884300,"2019-10-03","ITMG"
12375,12400,12000,12025,573000,"2019-10-04","ITMG"
12150,12250,12025,12100,485600,"2019-10-07","ITMG"
12400,12475,12200,12400,530200,"2019-10-08","ITMG"
12450,12750,12375,12650,638700,"2019-10-09","ITMG"
12650,12875,12500,12875,1007300,"2019-10-10","ITMG"
12875,12975,12800,12925,530000,"2019-10-11","ITMG"
13000,13175,12925,13150,783700,"2019-10-14","ITMG"
13075,13225,12950,13000,725100,"2019-10-15","ITMG"
13050,13075,12650,12675,1409200,"2019-10-16","ITMG"
12725,12750,12400,12450,1064000,"2019-10-17","ITMG"
12350,12525,12250,12250,2065200,"2019-10-18","ITMG"
12350,12825,12350,12750,1256000,"2019-10-21","ITMG"
12775,12850,12475,12700,831600,"2019-10-22","ITMG"
12700,13475,12575,13450,2574400,"2019-10-23","ITMG"
13700,13800,13450,13500,3205000,"2019-10-24","ITMG"
13525,13750,13450,13475,2126100,"2019-10-25","ITMG"
13550,13675,13450,13475,1511800,"2019-10-28","ITMG"
13575,13575,13300,13325,1313600,"2019-10-29","ITMG"
13400,13550,13350,13450,1285800,"2019-10-30","ITMG"
13550,13575,13075,13300,1974900,"2019-10-31","ITMG"
12650,12825,12325,12650,1479400,"2019-11-01","ITMG"
12700,12750,12500,12500,993500,"2019-11-04","ITMG"
12500,13000,12475,12750,2010300,"2019-11-05","ITMG"
13000,13150,12675,12700,1423700,"2019-11-06","ITMG"
12700,12875,12300,12400,1694000,"2019-11-07","ITMG"
12750,12950,12525,12900,2578200,"2019-11-08","ITMG"
12900,13200,12675,13100,1632500,"2019-11-11","ITMG"
13075,13100,12800,12875,1234800,"2019-11-12","ITMG"
12850,12925,12450,12500,1861100,"2019-11-13","ITMG"
12450,12675,12250,12350,1623300,"2019-11-14","ITMG"
12350,12525,12300,12375,591500,"2019-11-15","ITMG"
12450,12500,12175,12200,932700,"2019-11-18","ITMG"
12200,12225,12050,12050,1277900,"2019-11-19","ITMG"
12100,12200,12000,12000,1242700,"2019-11-20","ITMG"
12025,12025,11825,11850,1443300,"2019-11-21","ITMG"
11850,12100,11400,11525,2391300,"2019-11-22","ITMG"
11600,11775,11500,11525,1519000,"2019-11-25","ITMG"
11575,11650,11300,11300,5271500,"2019-11-26","ITMG"
11400,11450,10950,10950,2114300,"2019-11-27","ITMG"
10950,10950,10550,10575,1362700,"2019-11-28","ITMG"
10550,10575,10225,10225,1426200,"2019-11-29","ITMG"
10225,10625,10225,10625,1276300,"2019-12-02","ITMG"
10625,10675,10275,10275,1619400,"2019-12-03","ITMG"
10325,10425,10125,10200,1803200,"2019-12-04","ITMG"
10300,10400,10100,10100,2482500,"2019-12-05","ITMG"
10125,10225,10050,10100,2216300,"2019-12-06","ITMG"
10150,10300,10150,10200,2784600,"2019-12-09","ITMG"
10200,10925,10200,10850,5332700,"2019-12-10","ITMG"
10700,11075,10650,10725,3370400,"2019-12-11","ITMG"
10725,10900,10650,10750,1757800,"2019-12-12","ITMG"
10825,11125,10775,11050,2328400,"2019-12-13","ITMG"
11100,11625,11100,11375,3541600,"2019-12-16","ITMG"
11600,11600,11000,11275,1870800,"2019-12-17","ITMG"
11200,11400,11100,11325,1474900,"2019-12-18","ITMG"
11300,11325,11100,11225,1082800,"2019-12-19","ITMG"
11325,11350,11150,11350,864900,"2019-12-20","ITMG"
11350,11375,11150,11175,831300,"2019-12-23","ITMG"
11175,11375,11150,11250,729700,"2019-12-26","ITMG"
11200,11325,11150,11225,532400,"2019-12-27","ITMG"
11225,11525,11225,11475,1387600,"2019-12-30","ITMG"
11450,11450,11225,11350,866600,"2020-01-02","ITMG"
11550,11775,11400,11725,1902800,"2020-01-03","ITMG"
11725,12025,11575,11800,1353300,"2020-01-06","ITMG"
11900,11950,11750,11900,1004200,"2020-01-07","ITMG"
11875,12050,11725,11725,1420400,"2020-01-08","ITMG"
11725,11875,11700,11825,1452100,"2020-01-09","ITMG"
12200,12750,12200,12675,4392600,"2020-01-10","ITMG"
12975,13400,12975,13350,3302800,"2020-01-13","ITMG"
13500,13625,13150,13300,2644100,"2020-01-14","ITMG"
13000,13100,12425,12700,3030500,"2020-01-15","ITMG"
12650,12850,12625,12700,1596900,"2020-01-16","ITMG"
12700,12850,12650,12775,742500,"2020-01-17","ITMG"
12775,12800,12275,12375,763900,"2020-01-20","ITMG"
12400,12425,12150,12150,604400,"2020-01-21","ITMG"
12125,12125,11925,12025,954600,"2020-01-22","ITMG"
12075,12275,11800,11850,1422800,"2020-01-23","ITMG"
11875,11975,11700,11700,693100,"2020-01-24","ITMG"
11625,11625,11250,11350,903000,"2020-01-27","ITMG"
11250,11350,11050,11175,2068400,"2020-01-28","ITMG"
11200,11350,10900,10900,2517600,"2020-01-29","ITMG"
10900,10975,10600,10750,1403900,"2020-01-30","ITMG"
10750,10800,10050,10050,2668400,"2020-01-31","ITMG"
10050,10400,9800,10050,3045400,"2020-02-03","ITMG"
10100,10350,10075,10150,1370400,"2020-02-04","ITMG"
10375,10550,10375,10450,2809900,"2020-02-05","ITMG"
10750,10775,10475,10525,1858900,"2020-02-06","ITMG"
10525,10550,10325,10425,1145100,"2020-02-07","ITMG"
10400,10400,10100,10150,1627900,"2020-02-10","ITMG"
10125,10250,10025,10150,1430800,"2020-02-11","ITMG"
10250,10275,10050,10075,1471100,"2020-02-12","ITMG"
10200,10200,10050,10150,940400,"2020-02-13","ITMG"
10100,10175,10025,10050,1156400,"2020-02-14","ITMG"
10125,10500,10075,10500,1853300,"2020-02-17","ITMG"
10525,10975,10525,10950,2077500,"2020-02-18","ITMG"
10925,10925,10675,10800,1313300,"2020-02-19","ITMG"
10800,11075,10775,10925,1956000,"2020-02-20","ITMG"
10850,10850,10475,10575,1617700,"2020-02-21","ITMG"
10400,10675,10300,10650,1927500,"2020-02-24","ITMG"
10600,11175,10450,11000,3497200,"2020-02-25","ITMG"
10650,11175,10650,11150,2552400,"2020-02-26","ITMG"
11175,11350,10525,11025,3220000,"2020-02-27","ITMG"
10725,11300,10325,11300,3843400,"2020-02-28","ITMG"
11150,11225,10700,10875,2510300,"2020-03-02","ITMG"
10875,11200,10875,11050,2895600,"2020-03-03","ITMG"
10850,11200,10825,10950,2944300,"2020-03-04","ITMG"
10950,11150,10875,10900,1200100,"2020-03-05","ITMG"
10700,10800,10400,10425,2154300,"2020-03-06","ITMG"
10000,10125,9550,9550,2647400,"2020-03-09","ITMG"
9450,9925,9450,9500,2336200,"2020-03-10","ITMG"
9500,9650,9025,9025,1714900,"2020-03-11","ITMG"
8900,8900,8300,8300,1698600,"2020-03-12","ITMG"
8200,8200,7725,7975,2625200,"2020-03-13","ITMG"
8000,8000,7425,7450,1195200,"2020-03-16","ITMG"
7250,7300,6950,6950,3494700,"2020-03-17","ITMG"
6950,6950,6475,6475,2232900,"2020-03-18","ITMG"
6350,6350,6025,6025,1769200,"2020-03-19","ITMG"
6000,6950,5650,6825,3412300,"2020-03-20","ITMG"
6500,7100,6350,6400,4594000,"2020-03-23","ITMG"
6400,7000,6400,6650,2479700,"2020-03-24","ITMG"
6750,7800,6750,7650,3792300,"2020-03-26","ITMG"
7900,8500,7700,7900,3502100,"2020-03-27","ITMG"
7700,7750,7350,7350,1966100,"2020-03-30","ITMG"
7575,8100,7350,8100,3905600,"2020-03-31","ITMG"
8000,8300,7750,8100,2045100,"2020-04-01","ITMG"
7900,8200,7800,8150,904500,"2020-04-02","ITMG"
8225,8475,8150,8225,1097000,"2020-04-03","ITMG"
8250,8625,8250,8625,1392400,"2020-04-06","ITMG"
8650,9000,8250,8250,2041200,"2020-04-07","ITMG"
8400,8475,7700,8025,2377700,"2020-04-08","ITMG"
8100,8100,7675,7725,1547100,"2020-04-09","ITMG"
7800,7825,7700,7750,1080400,"2020-04-13","ITMG"
7750,8000,7725,7975,1540700,"2020-04-14","ITMG"
7975,8100,7700,7900,1418300,"2020-04-15","ITMG"
7900,7900,7525,7550,873400,"2020-04-16","ITMG"
7650,7800,7625,7700,1106400,"2020-04-17","ITMG"
7700,7800,7475,7500,1090100,"2020-04-20","ITMG"
7450,7450,7025,7150,1731600,"2020-04-21","ITMG"
7075,7075,6800,6925,1840800,"2020-04-22","ITMG"
6950,7150,6950,6975,1025800,"2020-04-23","ITMG"
6975,7225,6825,6900,1568900,"2020-04-24","ITMG"
7000,7125,6900,7100,850800,"2020-04-27","ITMG"
7100,7200,6875,6900,1376100,"2020-04-28","ITMG"
6925,7025,6875,6925,941600,"2020-04-29","ITMG"
6975,7300,6975,7200,2345300,"2020-04-30","ITMG"
7100,7225,6950,7000,846900,"2020-05-04","ITMG"
7200,7675,7100,7650,2988800,"2020-05-05","ITMG"
7700,7900,7650,7850,3288400,"2020-05-06","ITMG"
7825,8000,7700,7875,3280300,"2020-05-08","ITMG"
7950,8050,7750,7800,2367400,"2020-05-11","ITMG"
7800,8025,7700,7700,1421900,"2020-05-12","ITMG"
7700,7800,7550,7650,755000,"2020-05-13","ITMG"
7525,7750,7500,7525,930700,"2020-05-14","ITMG"
7650,7700,7300,7400,878900,"2020-05-15","ITMG"
7400,7800,7375,7725,1331900,"2020-05-18","ITMG"
7775,7950,7775,7850,1368700,"2020-05-19","ITMG"
7850,7850,7625,7675,952900,"2020-05-20","ITMG"
7750,8100,7750,8100,3255700,"2020-05-26","ITMG"
8150,8300,8000,8200,2720800,"2020-05-27","ITMG"
8200,8375,8125,8200,3076500,"2020-05-28","ITMG"
8225,8225,8000,8100,2493600,"2020-05-29","ITMG"
8250,8500,8200,8475,3981800,"2020-06-02","ITMG"
8500,8825,8475,8825,4258900,"2020-06-03","ITMG"
8875,9175,8825,8925,5685700,"2020-06-04","ITMG"
9000,9050,8725,8925,6492500,"2020-06-05","ITMG"
8900,8900,8400,8600,9295300,"2020-06-08","ITMG"
8700,8775,8375,8450,6073200,"2020-06-09","ITMG"
8450,8500,7900,7925,5596000,"2020-06-10","ITMG"
7700,8050,7700,7750,2787600,"2020-06-11","ITMG"
7725,7825,7325,7825,3084400,"2020-06-12","ITMG"
7900,8025,7550,7575,2173500,"2020-06-15","ITMG"
7700,7925,7700,7850,2134600,"2020-06-16","ITMG"
7925,7925,7750,7825,1944000,"2020-06-17","ITMG"
7825,7900,7750,7750,1661500,"2020-06-18","ITMG"
7800,7800,7225,7225,18816500,"2020-06-19","ITMG"
7400,7525,7300,7475,10095500,"2020-06-22","ITMG"
7500,7575,7400,7400,3283100,"2020-06-23","ITMG"
7450,7500,7400,7400,3267200,"2020-06-24","ITMG"
7400,7400,7225,7275,3901400,"2020-06-25","ITMG"
7400,7400,7200,7250,2878600,"2020-06-26","ITMG"
7300,7300,7125,7225,2348500,"2020-06-29","ITMG"
7325,7325,7100,7100,4574900,"2020-06-30","ITMG"
7150,7300,7050,7250,4387700,"2020-07-01","ITMG"
7325,7475,7300,7350,5531700,"2020-07-02","ITMG"
7425,7475,7325,7325,2225300,"2020-07-03","ITMG"
7400,7450,7325,7425,1959600,"2020-07-06","ITMG"
7500,7600,7400,7425,2514900,"2020-07-07","ITMG"
7450,7475,7350,7475,3035800,"2020-07-08","ITMG"
7525,7875,7475,7700,10393800,"2020-07-09","ITMG"
7550,7700,7425,7450,4024300,"2020-07-10","ITMG"
7450,7775,7300,7750,5981700,"2020-07-13","ITMG"
7800,7800,7625,7625,4401000,"2020-07-14","ITMG"
7725,7775,7675,7675,2254100,"2020-07-15","ITMG"
7700,7725,7625,7675,1981800,"2020-07-16","ITMG"
7750,8100,7650,7850,9901300,"2020-07-17","ITMG"
8000,8000,7675,7675,3068200,"2020-07-20","ITMG"
7775,7850,7700,7800,2970900,"2020-07-21","ITMG"
7900,7925,7725,7750,2790300,"2020-07-22","ITMG"
7800,8075,7750,7900,5518500,"2020-07-23","ITMG"
7900,7900,7650,7675,3677500,"2020-07-24","ITMG"
7700,8000,7675,8000,6373500,"2020-07-27","ITMG"
8050,8350,8025,8050,6011200,"2020-07-28","ITMG"
8125,8125,7825,7900,2774000,"2020-07-29","ITMG"
7900,7950,7800,7900,3453200,"2020-07-30","ITMG"
7900,7950,7400,7650,4671500,"2020-08-03","ITMG"
7650,7775,7600,7725,1970400,"2020-08-04","ITMG"
7675,7800,7475,7725,4259300,"2020-08-05","ITMG"
7750,8000,7750,7975,3150500,"2020-08-06","ITMG"
7950,8000,7800,7850,2027400,"2020-08-07","ITMG"
7925,8600,7875,8575,12694300,"2020-08-10","ITMG"
8575,8675,8275,8375,7418200,"2020-08-11","ITMG"
8375,8375,8075,8125,6189000,"2020-08-12","ITMG"
8125,8325,8075,8175,3425000,"2020-08-13","ITMG"
8200,8250,8100,8125,2854500,"2020-08-14","ITMG"
8125,8300,8125,8200,2321800,"2020-08-18","ITMG"
8200,8300,8100,8200,4469000,"2020-08-19","ITMG"
8200,8250,8075,8150,2684800,"2020-08-24","ITMG"
8175,8300,8150,8300,3883000,"2020-08-25","ITMG"
8350,8600,8300,8400,5773700,"2020-08-26","ITMG"
8450,8625,8400,8500,4373600,"2020-08-27","ITMG"
8500,8775,8500,8600,4349900,"2020-08-28","ITMG"
8700,8750,8250,8275,5923000,"2020-08-31","ITMG"
8400,8650,8200,8650,4708300,"2020-09-01","ITMG"
8500,8850,8500,8700,5411900,"2020-09-02","ITMG"
8700,8750,8525,8650,2297100,"2020-09-03","ITMG"
8550,8550,8375,8500,1790300,"2020-09-04","ITMG"
8500,8625,8375,8550,2388400,"2020-09-07","ITMG"
8550,8675,8525,8550,1861000,"2020-09-08","ITMG"
8450,8475,8325,8375,2986700,"2020-09-09","ITMG"
8300,8300,7800,7800,7230600,"2020-09-10","ITMG"
7575,8325,7500,8250,4721100,"2020-09-11","ITMG"
8350,8450,8325,8375,1536000,"2020-09-14","ITMG"
8400,8475,8300,8450,2128200,"2020-09-15","ITMG"
8450,8500,8300,8400,1707100,"2020-09-16","ITMG"
8500,8550,8250,8300,1223700,"2020-09-17","ITMG"
8475,8500,8275,8325,1370700,"2020-09-18","ITMG"
8350,8450,8275,8275,1630700,"2020-09-21","ITMG"
8150,8400,8050,8325,2720300,"2020-09-22","ITMG"
8400,8425,8150,8225,2069200,"2020-09-23","ITMG"
8150,8225,8025,8050,1996400,"2020-09-24","ITMG"
8150,8225,8100,8175,1024700,"2020-09-25","ITMG"
8300,8300,8075,8075,909500,"2020-09-28","ITMG"
8150,8375,8100,8175,2346900,"2020-09-29","ITMG"
8150,8250,8050,8150,866600,"2020-09-30","ITMG"
8175,8250,8125,8200,1343200,"2020-10-01","ITMG"
8250,8275,7975,8125,1457900,"2020-10-02","ITMG"
8125,8150,8050,8075,842600,"2020-10-05","ITMG"
8150,8175,8100,8125,1171100,"2020-10-06","ITMG"
8125,8225,8075,8100,912700,"2020-10-07","ITMG"
8200,8225,8100,8125,1038400,"2020-10-08","ITMG"
8150,8175,8075,8100,1262600,"2020-10-09","ITMG"
8100,8200,8100,8200,1042200,"2020-10-12","ITMG"
8200,8200,8000,8200,4365300,"2020-10-13","ITMG"
8150,8250,8100,8225,2232600,"2020-10-14","ITMG"
8225,8325,8100,8100,2211800,"2020-10-15","ITMG"
8100,8325,8075,8300,3078600,"2020-10-16","ITMG"
8300,8475,8300,8450,3508900,"2020-10-19","ITMG"
8450,8475,8300,8350,3527100,"2020-10-20","ITMG"
8450,8450,8225,8225,1526400,"2020-10-21","ITMG"
8250,8275,8050,8050,7631900,"2020-10-22","ITMG"
8100,8150,8075,8075,944900,"2020-10-23","ITMG"
8050,8200,8050,8125,2706700,"2020-10-26","ITMG"
8125,8200,8050,8125,1842100,"2020-10-27","ITMG"
8200,8400,8200,8250,3532200,"2020-11-02","ITMG"
8300,8375,8275,8300,1672400,"2020-11-03","ITMG"
8350,8375,8225,8275,1830300,"2020-11-04","ITMG"
8350,8375,8275,8350,1702100,"2020-11-05","ITMG"
8425,8575,8375,8550,4319000,"2020-11-06","ITMG"
8675,8700,8525,8575,5578600,"2020-11-09","ITMG"
8450,8450,8300,8450,5287900,"2020-11-10","ITMG"
8450,8575,8375,8525,5119900,"2020-11-11","ITMG"
8550,8650,8525,8550,2237300,"2020-11-12","ITMG"
8500,8500,8425,8475,1647300,"2020-11-13","ITMG"
8525,9100,8525,9100,8581100,"2020-11-16","ITMG"
9275,9500,9125,9150,6809200,"2020-11-17","ITMG"
9150,9350,9150,9200,2770700,"2020-11-18","ITMG"
9200,10500,9175,10275,12185400,"2020-11-19","ITMG"
10350,10925,10050,10150,6548300,"2020-11-20","ITMG"
10300,10600,10225,10500,5758800,"2020-11-23","ITMG"
10800,11100,10700,10950,8011300,"2020-11-24","ITMG"
11200,12525,10950,11200,13020300,"2020-11-25","ITMG"
11600,11925,11350,11500,5903800,"2020-11-26","ITMG"
11750,11975,11575,11850,5450200,"2020-11-27","ITMG"
12200,14150,12000,13100,31753000,"2020-11-30","ITMG"
13600,14075,13150,13800,15724500,"2020-12-01","ITMG"
14100,14950,13875,14875,13603400,"2020-12-02","ITMG"
15250,15700,14800,14900,19555500,"2020-12-03","ITMG"
15400,15450,14900,14950,10424800,"2020-12-04","ITMG"
15200,15375,14950,14975,8669500,"2020-12-07","ITMG"
15200,15200,14750,14825,8973600,"2020-12-08","ITMG"
14800,14825,14100,14250,12725200,"2020-12-10","ITMG"
14425,14750,14400,14675,7534300,"2020-12-11","ITMG"
15000,15500,15000,15400,10132600,"2020-12-14","ITMG"
15500,15600,15075,15225,7160100,"2020-12-15","ITMG"
15475,15550,15175,15250,5551200,"2020-12-16","ITMG"
15250,15250,14650,14725,8846300,"2020-12-17","ITMG"
14775,14975,14725,14875,4811200,"2020-12-18","ITMG"
14875,15150,14600,15075,5778700,"2020-12-21","ITMG"
15025,15025,14200,14275,5631600,"2020-12-22","ITMG"
14300,14675,13300,14250,7554500,"2020-12-23","ITMG"
14275,14475,14025,14350,2890300,"2020-12-28","ITMG"
14500,14675,14200,14275,2572200,"2020-12-29","ITMG"
14250,14250,13600,13850,6034000,"2020-12-30","ITMG"
13800,13800,12950,13650,8796600,"2021-01-04","ITMG"
13650,13850,13350,13600,3562100,"2021-01-05","ITMG"
13400,13400,13000,13125,6643200,"2021-01-06","ITMG"
13000,13600,12400,13475,11828000,"2021-01-07","ITMG"
13900,14200,13500,13600,7736000,"2021-01-08","ITMG"
14000,14175,13775,14075,6480900,"2021-01-11","ITMG"
14100,14275,13800,14100,3789400,"2021-01-12","ITMG"
14700,15050,14325,14625,7977700,"2021-01-13","ITMG"
14800,14850,14300,14700,5214400,"2021-01-14","ITMG"
14700,14700,14050,14200,3542500,"2021-01-15","ITMG"
14000,14375,13800,13875,4230300,"2021-01-18","ITMG"
13800,13875,13350,13475,3273700,"2021-01-19","ITMG"
13200,13650,13150,13650,2595600,"2021-01-20","ITMG"
13800,13900,13450,13550,1815600,"2021-01-21","ITMG"
13550,13550,13000,13050,3321700,"2021-01-22","ITMG"
13050,13050,12500,12650,3686400,"2021-01-25","ITMG"
12650,13050,12075,12425,4250500,"2021-01-26","ITMG"
12475,12675,11725,11900,7559300,"2021-01-27","ITMG"
11700,12425,11600,11850,7450000,"2021-01-28","ITMG"
12100,12350,11800,12250,5322300,"2021-01-29","ITMG"
12100,12475,11850,12475,3831300,"2021-02-01","ITMG"
12450,12525,11975,12075,4453300,"2021-02-02","ITMG"
12050,12050,11525,11675,5696900,"2021-02-03","ITMG"
11650,12200,11600,12125,5801600,"2021-02-04","ITMG"
12300,12800,12250,12600,4704800,"2021-02-05","ITMG"
13000,13100,12650,12725,2670300,"2021-02-08","ITMG"
12850,12950,12300,12575,2971200,"2021-02-09","ITMG"
12575,12675,12275,12500,1601300,"2021-02-10","ITMG"
12500,13000,12325,12950,2517600,"2021-02-11","ITMG"
13000,13250,12750,12750,3191200,"2021-02-15","ITMG"
12750,12875,12550,12675,1667600,"2021-02-16","ITMG"
12675,12725,12275,12350,1388700,"2021-02-17","ITMG"
12550,12550,12100,12150,1990900,"2021-02-18","ITMG"
12150,12200,11975,12200,1401100,"2021-02-19","ITMG"
12225,12800,12200,12775,3342100,"2021-02-22","ITMG"
12775,12800,12225,12275,3169200,"2021-02-23","ITMG"
12275,12300,12100,12125,1902800,"2021-02-24","ITMG"
12225,12400,12100,12100,1985800,"2021-02-25","ITMG"
12000,12250,11850,12200,2693000,"2021-02-26","ITMG"
12200,12300,12025,12050,1775600,"2021-03-01","ITMG"
12250,12325,11950,12000,3451000,"2021-03-02","ITMG"
12175,12175,11925,11925,1639700,"2021-03-03","ITMG"
11900,12100,11800,11900,3199200,"2021-03-04","ITMG"
11850,11950,11650,11675,2568600,"2021-03-05","ITMG"
11825,11875,11600,11650,2089700,"2021-03-08","ITMG"
11775,11850,11450,11450,3188100,"2021-03-09","ITMG"
11450,11650,11425,11425,1308800,"2021-03-10","ITMG"
11475,11825,11450,11550,2865700,"2021-03-12","ITMG"
11650,11975,11450,11825,3275900,"2021-03-15","ITMG"
11875,12000,11750,11875,1887100,"2021-03-16","ITMG"
11900,11925,11675,11725,1047800,"2021-03-17","ITMG"
11900,12375,11850,12275,4792500,"2021-03-18","ITMG"
12275,12475,12025,12375,3925100,"2021-03-19","ITMG"
12625,12825,12400,12450,4428700,"2021-03-22","ITMG"
12750,13200,12500,12650,5376300,"2021-03-23","ITMG"
12500,12550,12025,12075,2994000,"2021-03-24","ITMG"
12025,12175,11825,11950,2311000,"2021-03-25","ITMG"
12050,12225,11900,12200,1605700,"2021-03-26","ITMG"
12300,12325,12075,12175,1129600,"2021-03-29","ITMG"
12150,12150,11825,11850,1233900,"2021-03-30","ITMG"
11925,11925,11425,11425,2868100,"2021-03-31","ITMG"
11500,11850,11475,11700,1623400,"2021-04-01","ITMG"
11800,12700,11775,12700,6388900,"2021-04-05","ITMG"
12700,12725,12300,12575,3102900,"2021-04-06","ITMG"
12300,12625,12225,12600,1677200,"2021-04-07","ITMG"
12600,12675,12400,12575,1409300,"2021-04-08","ITMG"
12550,12625,12325,12375,1498200,"2021-04-09","ITMG"
12375,12500,11875,11900,1797700,"2021-04-12","ITMG"
11875,12075,11700,11700,2755200,"2021-04-13","ITMG"
11800,12125,11800,12075,1106400,"2021-04-14","ITMG"
12200,12200,11800,11925,1497500,"2021-04-15","ITMG"
11950,11975,11700,11925,904300,"2021-04-16","ITMG"
11950,12875,11900,12600,5021800,"2021-04-19","ITMG"
12600,12625,12125,12250,1077900,"2021-04-20","ITMG"
12075,12200,12050,12150,696800,"2021-04-21","ITMG"
12150,12225,11950,12075,743900,"2021-04-22","ITMG"
11900,12175,11900,12075,750500,"2021-04-23","ITMG"
12075,12075,11800,11850,1050100,"2021-04-26","ITMG"
11850,11975,11700,11775,706800,"2021-04-27","ITMG"
11775,11950,11775,11900,434100,"2021-04-28","ITMG"
11950,12175,11925,12000,1584500,"2021-04-29","ITMG"
12050,12050,11775,11875,1903400,"2021-04-30","ITMG"
11825,11900,11750,11875,1040500,"2021-05-03","ITMG"
11950,12175,11850,12100,1228500,"2021-05-04","ITMG"
12100,12125,11950,12000,577300,"2021-05-05","ITMG"
12125,12400,12050,12125,1280300,"2021-05-06","ITMG"
12275,12400,12100,12175,1337800,"2021-05-07","ITMG"
12250,12400,12150,12350,1687100,"2021-05-10","ITMG"
12600,13075,12600,12875,7472800,"2021-05-11","ITMG"
13000,13475,12800,13000,7422700,"2021-05-17","ITMG"
13000,13100,12825,13075,2261300,"2021-05-18","ITMG"
13075,13100,12675,12775,2014400,"2021-05-19","ITMG"
12775,12975,12525,12700,1954900,"2021-05-20","ITMG"
12900,13000,12550,12725,1502300,"2021-05-21","ITMG"
13000,13350,12875,13025,4175800,"2021-05-24","ITMG"
13200,13300,12875,12975,2340100,"2021-05-25","ITMG"
13100,13150,12925,12950,1756900,"2021-05-27","ITMG"
13025,13300,12900,12975,2974300,"2021-05-28","ITMG"
13200,13250,12800,12925,2388900,"2021-05-31","ITMG"
13075,14175,13050,14150,14867800,"2021-06-02","ITMG"
14150,14175,13850,14050,2495000,"2021-06-03","ITMG"
13975,14125,13875,14100,3315700,"2021-06-04","ITMG"
14075,14075,13675,13750,2346100,"2021-06-07","ITMG"
14000,14375,13975,14225,5497100,"2021-06-08","ITMG"
14300,14400,14125,14175,1753600,"2021-06-09","ITMG"
14275,14325,14050,14100,1720500,"2021-06-10","ITMG"
14300,15075,14300,14900,9271900,"2021-06-11","ITMG"
14950,15050,14700,15025,2803100,"2021-06-14","ITMG"
14950,15200,14750,15175,4343400,"2021-06-15","ITMG"
15100,15200,14900,15200,2489000,"2021-06-16","ITMG"
15200,15200,14875,15050,2433500,"2021-06-17","ITMG"
15050,15075,14325,14600,3753000,"2021-06-18","ITMG"
14500,14500,13850,14400,2463200,"2021-06-21","ITMG"
14400,14700,14350,14675,1561100,"2021-06-22","ITMG"
14150,14575,14100,14375,3322900,"2021-06-23","ITMG"
14375,14500,13875,14350,2887600,"2021-06-24","ITMG"
14325,14825,14300,14600,4048800,"2021-06-25","ITMG"
14800,14825,14250,14375,2229800,"2021-06-28","ITMG"
14300,14325,13550,13800,3941900,"2021-06-29","ITMG"
13775,14250,13525,14200,2736100,"2021-06-30","ITMG"
14450,14450,13800,13975,1968200,"2021-07-01","ITMG"
14100,14400,13900,14275,2531100,"2021-07-02","ITMG"
14300,14350,13950,14000,1374800,"2021-07-05","ITMG"
14300,15675,14300,15475,9027600,"2021-07-06","ITMG"
15300,15425,14825,15125,2733600,"2021-07-07","ITMG"
15000,15200,14625,14750,1879900,"2021-07-08","ITMG"
14750,14950,14650,14850,1708200,"2021-07-09","ITMG"
15000,15350,14725,14825,2109300,"2021-07-12","ITMG"
14850,14975,14200,14350,1830300,"2021-07-13","ITMG"
14400,15150,14300,14900,3513100,"2021-07-14","ITMG"
14900,15150,14800,15050,1427600,"2021-07-15","ITMG"
15100,15550,15075,15250,2435300,"2021-07-16","ITMG"
15250,15600,15250,15475,2433100,"2021-07-19","ITMG"
15550,15600,15250,15350,1857600,"2021-07-21","ITMG"
15400,16475,15375,16450,7982100,"2021-07-22","ITMG"
16400,16400,15925,16300,2851800,"2021-07-23","ITMG"
16300,16400,15975,16025,1555800,"2021-07-26","ITMG"
16050,16375,15825,16000,1583900,"2021-07-27","ITMG"
16000,16775,16000,16750,3039200,"2021-07-28","ITMG"
16750,17275,16675,17050,2697400,"2021-07-29","ITMG"
17100,17225,16550,16950,2758100,"2021-07-30","ITMG"
17100,17225,16675,16950,1194600,"2021-08-02","ITMG"
16950,16975,16700,16925,1404900,"2021-08-03","ITMG"
16900,16975,16600,16750,1191100,"2021-08-04","ITMG"
16850,17150,15900,16125,4279600,"2021-08-05","ITMG"
16000,16350,15975,16175,1631800,"2021-08-06","ITMG"
16825,17175,16275,16550,5549000,"2021-08-09","ITMG"
16825,17375,16525,17100,7353700,"2021-08-10","ITMG"
17400,17750,17175,17300,6456800,"2021-08-12","ITMG"
17450,17475,16950,17100,3136800,"2021-08-13","ITMG"
17100,17550,16950,17350,4042400,"2021-08-16","ITMG"
17300,17300,16325,16400,7173500,"2021-08-18","ITMG"
16400,16550,15550,16000,6442600,"2021-08-19","ITMG"
16000,16200,15550,15800,3771000,"2021-08-20","ITMG"
15750,16075,15700,16050,2706600,"2021-08-23","ITMG"
16100,16200,15075,15300,7483900,"2021-08-24","ITMG"
15300,15650,15250,15400,1959100,"2021-08-25","ITMG"
15425,15600,15350,15450,2232900,"2021-08-26","ITMG"
15450,15500,15100,15250,1596100,"2021-08-27","ITMG"
15500,15825,15425,15800,2996600,"2021-08-30","ITMG"
15850,16000,15625,16000,2428500,"2021-08-31","ITMG"
16000,16325,15900,16250,2647200,"2021-09-01","ITMG"
16400,16650,16250,16550,2884200,"2021-09-02","ITMG"
16750,17150,16600,16925,3470000,"2021-09-03","ITMG"
17025,17450,16800,16875,1994300,"2021-09-06","ITMG"
16900,17050,16700,16975,1064400,"2021-09-07","ITMG"
17000,17400,16975,17300,3711000,"2021-09-08","ITMG"
17300,17300,16925,17300,2928800,"2021-09-09","ITMG"
17275,17325,17050,17125,1361600,"2021-09-10","ITMG"
17125,17475,17025,17450,1969400,"2021-09-13","ITMG"
17575,18100,17550,17775,4111000,"2021-09-14","ITMG"
17800,18625,17775,18000,7063100,"2021-09-15","ITMG"
18275,18750,18000,18250,5094400,"2021-09-16","ITMG"
17950,18050,17625,17825,4178000,"2021-09-17","ITMG"
18000,18000,17525,17650,1657600,"2021-09-20","ITMG"
17550,17750,17350,17700,2967600,"2021-09-21","ITMG"
17700,18375,17700,18150,5525200,"2021-09-22","ITMG"
18400,18750,18400,18725,5325200,"2021-09-23","ITMG"
18950,19125,18300,18450,5960600,"2021-09-24","ITMG"
18550,19000,18325,18525,2815300,"2021-09-27","ITMG"
18850,19700,18850,19700,8110000,"2021-09-28","ITMG"
19700,20100,19525,19525,6296200,"2021-09-29","ITMG"
19725,21300,19725,20800,10377800,"2021-09-30","ITMG"
20900,21750,20900,21175,8163800,"2021-10-01","ITMG"
22000,24850,21975,24575,14176700,"2021-10-04","ITMG"
25925,27000,24600,24825,11392400,"2021-10-05","ITMG"
26700,26800,25275,25650,7975900,"2021-10-06","ITMG"
24500,24500,23875,23875,9258600,"2021-10-07","ITMG"
23200,25500,23000,24850,9878300,"2021-10-08","ITMG"
25125,26850,24850,26750,7529400,"2021-10-11","ITMG"
27000,27750,26000,26425,8845700,"2021-10-12","ITMG"
26400,26800,25875,26250,4508700,"2021-10-13","ITMG"
26150,26425,25475,25550,5001900,"2021-10-14","ITMG"
25750,26300,25425,26000,4779400,"2021-10-15","ITMG"
25800,26200,25525,25675,4065100,"2021-10-18","ITMG"
25600,25825,25400,25425,2916000,"2021-10-19","ITMG"
23650,24400,23650,24225,11720700,"2021-10-21","ITMG"
22700,24475,22575,23800,8629100,"2021-10-22","ITMG"
24400,25050,24400,24850,4086500,"2021-10-25","ITMG"
25000,25200,24375,25200,4182900,"2021-10-26","ITMG"
25200,25200,24100,24150,3019400,"2021-10-27","ITMG"
23850,23850,22475,22475,8828100,"2021-10-28","ITMG"
22000,22800,21275,21600,14505300,"2021-10-29","ITMG"
21050,22375,20600,22250,8565800,"2021-11-01","ITMG"
21750,22125,21350,21525,4887500,"2021-11-02","ITMG"
22200,22500,21975,22300,4887400,"2021-11-03","ITMG"
23000,23100,22175,22400,6459600,"2021-11-04","ITMG"
22400,22425,21900,22325,3285900,"2021-11-05","ITMG"
22500,22650,22325,22625,2289900,"2021-11-08","ITMG"
22950,23100,22525,22675,4313900,"2021-11-09","ITMG"
22675,22675,22050,22275,5554900,"2021-11-10","ITMG"
21600,21850,21275,21575,5716200,"2021-11-11","ITMG"
21600,21700,20675,20775,7600200,"2021-11-12","ITMG"
20650,20650,19325,19325,13203200,"2021-11-15","ITMG"
19375,19725,19025,19100,8718600,"2021-11-16","ITMG"
19375,20125,19350,19950,6970800,"2021-11-17","ITMG"
19900,19925,19350,19500,3040500,"2021-11-18","ITMG"
19700,20450,19525,20175,4425600,"2021-11-19","ITMG"
20175,20225,19725,20000,2767500,"2021-11-22","ITMG"
20600,21075,20275,21050,6752000,"2021-11-23","ITMG"
21500,21500,20850,21075,4838800,"2021-11-24","ITMG"
21300,21675,21025,21550,4058900,"2021-11-25","ITMG"
21400,21450,20350,20425,4406800,"2021-11-26","ITMG"
20000,20925,19900,20875,3655400,"2021-11-29","ITMG"
20500,21550,20400,21550,5651700,"2021-11-30","ITMG"
21000,21400,20750,20900,3340500,"2021-12-01","ITMG"
21050,21950,21000,21875,5238600,"2021-12-02","ITMG"
21875,21950,21425,21550,1862100,"2021-12-03","ITMG"
21575,21650,21175,21500,1554400,"2021-12-06","ITMG"
21475,21525,20925,21000,2650400,"2021-12-07","ITMG"
21250,21250,20800,20825,1567400,"2021-12-08","ITMG"
21000,21400,20750,20750,2093100,"2021-12-09","ITMG"
20750,20825,20075,20100,3488000,"2021-12-10","ITMG"
20250,20550,20200,20225,1205800,"2021-12-13","ITMG"
20200,20375,19750,20325,2238100,"2021-12-14","ITMG"
20375,20775,20075,20325,2508100,"2021-12-15","ITMG"
20425,20575,19950,20000,1976500,"2021-12-16","ITMG"
20250,20675,20250,20675,2974200,"2021-12-17","ITMG"
20675,20675,20000,20025,1943300,"2021-12-20","ITMG"
20075,20500,20075,20400,1192600,"2021-12-21","ITMG"
20500,20675,20150,20150,1422700,"2021-12-22","ITMG"
20200,20350,20000,20050,1118400,"2021-12-23","ITMG"
20025,20250,19875,20100,1108800,"2021-12-24","ITMG"
20150,20200,20050,20150,584700,"2021-12-27","ITMG"
20150,21450,20150,21375,4824700,"2021-12-28","ITMG"
21350,21400,21025,21125,1474700,"2021-12-29","ITMG"
21050,21050,20275,20400,2800400,"2021-12-30","ITMG"
19350,19875,19325,19625,6248000,"2022-01-03","ITMG"
19650,19975,19625,19925,3148100,"2022-01-04","ITMG"
20150,20725,20000,20050,3537100,"2022-01-05","ITMG"
20050,20100,19550,19625,3597300,"2022-01-06","ITMG"
19900,20375,19700,20025,4142100,"2022-01-07","ITMG"
20100,20225,19975,20050,997200,"2022-01-10","ITMG"
20350,20675,20125,20175,2554500,"2022-01-11","ITMG"
20275,20450,20100,20175,1386900,"2022-01-12","ITMG"
20450,20800,20300,20600,2109100,"2022-01-13","ITMG"
20750,20875,20500,20700,1899700,"2022-01-14","ITMG"
20950,21150,20850,21125,2603100,"2022-01-17","ITMG"
21225,21450,20625,20825,3156200,"2022-01-18","ITMG"
20875,21175,20550,20950,1383200,"2022-01-19","ITMG"
20950,21100,20750,20825,1465800,"2022-01-20","ITMG"
20750,20875,20550,20800,1176700,"2022-01-21","ITMG"
20800,21500,20725,21500,4409400,"2022-01-24","ITMG"
21575,21775,21050,21225,2437700,"2022-01-25","ITMG"
21225,21575,21125,21400,2321800,"2022-01-26","ITMG"
21400,22150,21350,22150,5322500,"2022-01-27","ITMG"
22175,22700,21875,22550,3732600,"2022-01-28","ITMG"
22550,22650,21625,21650,3660000,"2022-01-31","ITMG"
21650,21825,21150,21325,2195200,"2022-02-02","ITMG"
21350,21425,20375,20925,3394600,"2022-02-03","ITMG"
20925,21175,20700,20800,1219500,"2022-02-04","ITMG"
21025,21325,21000,21075,2379600,"2022-02-07","ITMG"
21300,21350,20800,20825,4245300,"2022-02-08","ITMG"
21025,21650,20925,21650,3160900,"2022-02-09","ITMG"
21700,21750,21200,21250,1934600,"2022-02-10","ITMG"
21250,21875,21150,21875,2595900,"2022-02-11","ITMG"
21875,22975,21875,22925,5991900,"2022-02-14","ITMG"
22925,23400,22800,23375,3541700,"2022-02-15","ITMG"
23450,23725,23200,23475,3412500,"2022-02-16","ITMG"
23400,23425,22800,22975,2998100,"2022-02-17","ITMG"
22800,23175,22600,23100,1670700,"2022-02-18","ITMG"
23125,23450,23075,23150,1498600,"2022-02-21","ITMG"
23350,23425,22875,23200,2174400,"2022-02-22","ITMG"
23725,24100,23425,23975,4480000,"2022-02-23","ITMG"
24500,27350,24275,26975,19453000,"2022-02-24","ITMG"
27000,27700,26650,26675,8341200,"2022-02-25","ITMG"
27350,28450,27350,27650,8939000,"2022-03-01","ITMG"
28525,29225,27925,28125,7478400,"2022-03-02","ITMG"
29275,29400,28500,29225,12324500,"2022-03-04","ITMG"
30000,30200,29625,30075,11311000,"2022-03-07","ITMG"
29800,29800,28025,28300,9665100,"2022-03-08","ITMG"
28400,29150,27600,27800,7098500,"2022-03-09","ITMG"
27275,27675,26175,27150,7828000,"2022-03-10","ITMG"
26350,27975,26275,27050,3818000,"2022-03-11","ITMG"
27350,27375,25750,26025,5760100,"2022-03-14","ITMG"
26000,26250,25500,25825,3423100,"2022-03-15","ITMG"
26025,26975,26000,26975,3449600,"2022-03-16","ITMG"
27000,27100,26100,26300,4173600,"2022-03-17","ITMG"
26400,27225,26300,26975,3322300,"2022-03-18","ITMG"
26975,27000,26500,26650,3184500,"2022-03-21","ITMG"
26575,27575,26525,27350,5209400,"2022-03-22","ITMG"
27800,28100,27725,28050,5351500,"2022-03-23","ITMG"
28500,28725,27500,27800,11516500,"2022-03-24","ITMG"
28000,28600,28000,28525,9149000,"2022-03-25","ITMG"
28550,29450,28550,29350,6139800,"2022-03-28","ITMG"
29400,29650,28600,28975,6603800,"2022-03-29","ITMG"
29000,29050,28150,28325,8894300,"2022-03-30","ITMG"
28400,28800,28400,28550,7237200,"2022-03-31","ITMG"
28600,28825,28425,28825,12158600,"2022-04-01","ITMG"
26825,26825,26825,26825,2043100,"2022-04-04","ITMG"
25825,26350,25600,26225,9575000,"2022-04-05","ITMG"
26500,27750,26500,27625,10995200,"2022-04-06","ITMG"
27650,27850,26325,27200,8539200,"2022-04-07","ITMG"
27175,27650,27050,27475,5062600,"2022-04-08","ITMG"
27650,28350,27225,27475,7191100,"2022-04-11","ITMG"
27450,27550,26625,26625,4635900,"2022-04-12","ITMG"
27300,28300,27300,28175,8244000,"2022-04-13","ITMG"
28200,28450,27825,28300,4332900,"2022-04-14","ITMG"
28200,28425,27600,27700,5527100,"2022-04-18","ITMG"
27950,27950,27050,27125,5017300,"2022-04-19","ITMG"
27475,27600,26700,27150,4644800,"2022-04-20","ITMG"
27350,27875,27100,27275,4943900,"2022-04-21","ITMG"
27250,27550,26950,27275,4347500,"2022-04-22","ITMG"
26900,26975,26600,26800,4055000,"2022-04-25","ITMG"
26800,26900,26300,26300,3972400,"2022-04-26","ITMG"
26300,27225,26300,27100,3240100,"2022-04-27","ITMG"
27625,28400,27425,28400,8582400,"2022-04-28","ITMG"
28800,29350,28025,28550,9592100,"2022-05-09","ITMG"
27850,28800,27200,28675,10687300,"2022-05-10","ITMG"
29900,30750,28900,28900,9993500,"2022-05-11","ITMG"
28900,30425,28900,29500,9475000,"2022-05-12","ITMG"
30000,31825,29850,31725,10436500,"2022-05-13","ITMG"
32000,33575,31850,33300,7142300,"2022-05-17","ITMG"
33550,33925,32050,32500,7790700,"2022-05-18","ITMG"
31950,32325,31250,31450,6494300,"2022-05-19","ITMG"
31675,33075,31675,33050,4831400,"2022-05-20","ITMG"
33300,33800,32700,32900,4005000,"2022-05-23","ITMG"
32700,33350,32675,33050,2605000,"2022-05-24","ITMG"
32725,33600,32600,33200,4143500,"2022-05-25","ITMG"
33600,33650,32675,32850,2862400,"2022-05-27","ITMG"
33000,33150,32600,32750,2608600,"2022-05-30","ITMG"
33125,35000,33050,35000,6144000,"2022-05-31","ITMG"
34900,35000,34400,34675,3166300,"2022-06-02","ITMG"
34875,35750,34850,34950,3304700,"2022-06-03","ITMG"
35100,35525,34850,35150,2317600,"2022-06-06","ITMG"
35200,37000,35200,36450,4236300,"2022-06-07","ITMG"
36250,36450,35025,35150,4462200,"2022-06-08","ITMG"
35150,35325,34800,35000,3010800,"2022-06-09","ITMG"
34600,34800,33550,33675,5146600,"2022-06-10","ITMG"
32500,33150,31800,32800,6138600,"2022-06-13","ITMG"
32000,33400,31975,32875,4035500,"2022-06-14","ITMG"
32875,32975,31300,31450,5585900,"2022-06-15","ITMG"
32500,33300,32275,32600,4152600,"2022-06-16","ITMG"
32450,32450,31400,31800,4871500,"2022-06-17","ITMG"
31950,31975,30750,31300,5023500,"2022-06-20","ITMG"
32375,33075,31950,32975,5879200,"2022-06-21","ITMG"
33075,33500,32225,32950,6384300,"2022-06-22","ITMG"
32925,32925,31850,32200,3586600,"2022-06-23","ITMG"
32475,32650,32075,32200,1772300,"2022-06-24","ITMG"
32200,32350,31500,31725,3568600,"2022-06-27","ITMG"
31750,32175,31600,31950,1780900,"2022-06-28","ITMG"
31925,31925,31400,31525,2363100,"2022-06-29","ITMG"
31025,31325,30500,30675,4094800,"2022-06-30","ITMG"
30675,31175,29950,30025,4248800,"2022-07-01","ITMG"
30025,30500,29225,30050,5241900,"2022-07-04","ITMG"
30525,33000,30525,33000,7752100,"2022-07-05","ITMG"
32500,32500,31575,32000,3938600,"2022-07-06","ITMG"
32000,32300,31675,31850,1583200,"2022-07-07","ITMG"
32525,33000,32300,32300,2994600,"2022-07-08","ITMG"
32275,32500,31225,31375,5211800,"2022-07-11","ITMG"
31800,33650,31700,33300,6715600,"2022-07-12","ITMG"
33700,34125,33000,33800,5676500,"2022-07-13","ITMG"
33800,34450,32950,34025,4289900,"2022-07-14","ITMG"
33800,33800,33000,33000,2910500,"2022-07-15","ITMG"
32325,33350,32200,33025,1613300,"2022-07-18","ITMG"
32850,33850,32625,33750,2600100,"2022-07-19","ITMG"
34100,34325,33900,34050,2552800,"2022-07-20","ITMG"
34100,34375,33875,34150,2086300,"2022-07-21","ITMG"
34225,35325,33975,35075,2944700,"2022-07-22","ITMG"
35100,35700,35025,35050,3452400,"2022-07-25","ITMG"
35325,35600,35225,35600,2353300,"2022-07-26","ITMG"
36125,39200,36125,38900,8455200,"2022-07-27","ITMG"
38925,39975,38400,39175,5124000,"2022-07-28","ITMG"
39325,39850,39175,39600,3919800,"2022-07-29","ITMG"
39600,40875,39200,40750,4759700,"2022-08-01","ITMG"
40750,40750,39650,39750,3257300,"2022-08-02","ITMG"
39750,40600,39750,40250,2597500,"2022-08-03","ITMG"
40025,40200,39275,39400,4096900,"2022-08-04","ITMG"
38500,40300,38500,39750,4714300,"2022-08-05","ITMG"
39200,39650,39000,39600,2988500,"2022-08-08","ITMG"
39900,40450,39900,40225,3062400,"2022-08-09","ITMG"
40400,41275,40175,40300,3540200,"2022-08-10","ITMG"
39900,39900,37500,37600,23464200,"2022-08-11","ITMG"
37550,38375,37025,37750,5979400,"2022-08-12","ITMG"
37800,38225,37300,37300,3763000,"2022-08-15","ITMG"
37300,37600,36500,36700,4011900,"2022-08-16","ITMG"
37100,37600,36700,36800,4406500,"2022-08-18","ITMG"
37100,38225,37050,37500,4180700,"2022-08-19","ITMG"
37775,38050,36500,36950,3640900,"2022-08-22","ITMG"
36950,38325,36950,38250,4437100,"2022-08-23","ITMG"
38125,38650,37600,38575,3148700,"2022-08-24","ITMG"
38625,38800,38250,38500,2497400,"2022-08-25","ITMG"
38725,38750,38350,38500,1431800,"2022-08-26","ITMG"
38125,39750,37650,39550,4071400,"2022-08-29","ITMG"
39800,39975,39300,39425,3922200,"2022-08-30","ITMG"
39375,39425,38675,39300,2139400,"2022-08-31","ITMG"
39425,40325,39200,40200,3847700,"2022-09-01","ITMG"
40400,40750,40350,40475,3092700,"2022-09-02","ITMG"
40500,43300,40500,42550,6620800,"2022-09-05","ITMG"
43175,44475,43175,44175,6097400,"2022-09-06","ITMG"
44000,44600,43225,44025,3380800,"2022-09-07","ITMG"
43600,43850,42600,42650,3430300,"2022-09-08","ITMG"
42725,43475,41825,43325,2177800,"2022-09-09","ITMG"
43475,43950,42950,43850,1410100,"2022-09-12","ITMG"
44075,44100,43475,43550,1372800,"2022-09-13","ITMG"
43000,43900,42900,43550,2373100,"2022-09-14","ITMG"
43850,45250,43850,44000,4380700,"2022-09-15","ITMG"
44000,44225,43100,43425,3268100,"2022-09-16","ITMG"
43350,43350,42000,42275,3629500,"2022-09-19","ITMG"
42400,42950,41675,42100,2198500,"2022-09-20","ITMG"
41700,42650,41100,42525,2512200,"2022-09-21","ITMG"
42550,43975,42250,43775,3224100,"2022-09-22","ITMG"
43425,43425,42725,43250,2386000,"2022-09-23","ITMG"
42500,42500,41025,41300,7422300,"2022-09-26","ITMG"
41875,42100,41500,41750,3284200,"2022-09-27","ITMG"
41600,41925,41250,41250,2549200,"2022-09-28","ITMG"
41700,41950,41350,41500,2796900,"2022-09-29","ITMG"
41200,41825,40825,41425,2546700,"2022-09-30","ITMG"
41500,42150,41475,42150,1531800,"2022-10-03","ITMG"
42225,44175,42225,44150,5310500,"2022-10-04","ITMG"
44250,44400,43600,43600,1903000,"2022-10-05","ITMG"
43600,44250,43300,43300,1522600,"2022-10-06","ITMG"
43325,44050,43100,43800,1810700,"2022-10-07","ITMG"
42950,42950,41900,41900,3768300,"2022-10-10","ITMG"
42200,42500,41600,41700,2429800,"2022-10-11","ITMG"
42200,42425,41750,42075,2321700,"2022-10-12","ITMG"
42775,43200,42450,42500,2434700,"2022-10-13","ITMG"
42750,42875,42125,42125,1448700,"2022-10-14","ITMG"
42150,42800,42000,42450,1701300,"2022-10-17","ITMG"
42700,42825,41675,41900,2349200,"2022-10-18","ITMG"
41900,42200,41600,41900,2439600,"2022-10-19","ITMG"
41925,43925,41925,43450,8048300,"2022-10-20","ITMG"
43550,43875,43300,43675,1903100,"2022-10-21","ITMG"
43800,44325,43600,44150,2189400,"2022-10-24","ITMG"
44150,44275,43000,43750,2557800,"2022-10-25","ITMG"
43800,45425,43525,45350,4555800,"2022-10-26","ITMG"
45350,45650,44775,44800,2237800,"2022-10-27","ITMG"
44750,44975,44325,44525,1619400,"2022-10-28","ITMG"
44650,45275,44650,45050,2254600,"2022-10-31","ITMG"
44375,44375,42100,42300,6919800,"2022-11-01","ITMG"
42525,43000,41700,41925,3682500,"2022-11-02","ITMG"
43525,44650,43250,43600,10199900,"2022-11-03","ITMG"
43575,43975,43400,43600,3471500,"2022-11-04","ITMG"
43625,44050,43350,43575,3640800,"2022-11-07","ITMG"
43550,43550,42700,42975,6013300,"2022-11-08","ITMG"
42450,42575,41875,41925,9618300,"2022-11-09","ITMG"
40925,41125,39575,40375,14213600,"2022-11-10","ITMG"
37550,38500,37550,37550,15699400,"2022-11-11","ITMG"
37525,37850,37000,37100,3595300,"2022-11-14","ITMG"
37300,37825,37150,37775,4536500,"2022-11-15","ITMG"
38300,38400,37750,38000,4292000,"2022-11-16","ITMG"
37975,38050,37550,38025,2408000,"2022-11-17","ITMG"
38200,38475,37850,38425,3089700,"2022-11-18","ITMG"
39000,39925,38725,39750,4092900,"2022-11-21","ITMG"
40000,41600,40000,41475,5371800,"2022-11-22","ITMG"
41475,42050,41300,41375,3996700,"2022-11-23","ITMG"
41500,41975,41475,41650,2409500,"2022-11-24","ITMG"
41700,41800,40700,40925,2128800,"2022-11-25","ITMG"
40925,41475,40925,41050,1678300,"2022-11-28","ITMG"
41525,41925,41525,41850,2593300,"2022-11-29","ITMG"
42000,42350,41650,41750,2696900,"2022-11-30","ITMG"
42100,42300,41750,42000,1911000,"2022-12-01","ITMG"
41875,41875,41450,41600,1270400,"2022-12-02","ITMG"
41925,41925,40700,40800,2022300,"2022-12-05","ITMG"
40875,41300,40325,41000,1815900,"2022-12-06","ITMG"
41225,41400,40375,41350,1853600,"2022-12-07","ITMG"
41325,41325,40125,40650,2199200,"2022-12-08","ITMG"
40650,40675,39100,39250,2919700,"2022-12-09","ITMG"
39250,40100,38600,39900,1510400,"2022-12-12","ITMG"
39600,39675,39250,39350,1413700,"2022-12-13","ITMG"
39700,40750,39700,40500,1950400,"2022-12-14","ITMG"
40525,40750,40025,40275,1530800,"2022-12-15","ITMG"
40000,40600,39800,40600,1927300,"2022-12-16","ITMG"
40625,40725,40250,40675,955500,"2022-12-19","ITMG"
40750,41275,40450,40775,2699700,"2022-12-20","ITMG"
40900,41150,40625,41000,1986700,"2022-12-21","ITMG"
41175,41400,40825,41000,1654700,"2022-12-22","ITMG"
41050,41050,40600,40825,922100,"2022-12-23","ITMG"
41000,41150,40250,40400,1133500,"2022-12-26","ITMG"
40300,40375,40175,40250,652000,"2022-12-27","ITMG"
40600,40600,39600,39800,1554000,"2022-12-28","ITMG"
40000,40000,39300,39300,1706200,"2022-12-29","ITMG"
39350,39475,38975,39025,2089700,"2022-12-30","ITMG"
39050,40000,39050,39600,715600,"2023-01-02","ITMG"
39600,39650,39025,39050,1454700,"2023-01-03","ITMG"
39050,39100,37500,37525,3524000,"2023-01-04","ITMG"
37525,37525,35025,35150,5661500,"2023-01-05","ITMG"
35100,36125,34500,35400,3838200,"2023-01-06","ITMG"
35400,35750,34275,34800,2579100,"2023-01-09","ITMG"
34800,36125,34325,36100,2876500,"2023-01-10","ITMG"
36100,36600,35300,36075,2119700,"2023-01-11","ITMG"
35975,35975,34825,34875,3028100,"2023-01-12","ITMG"
35100,35475,35100,35300,1176400,"2023-01-13","ITMG"
35300,35300,34650,35075,1065900,"2023-01-16","ITMG"
34550,35550,34550,35550,1655200,"2023-01-17","ITMG"
35925,36500,35500,35700,1969900,"2023-01-18","ITMG"
35050,36975,35050,36850,1497700,"2023-01-19","ITMG"
37000,38675,36950,38325,2872300,"2023-01-20","ITMG"
38000,38025,37275,37500,2093300,"2023-01-24","ITMG"
37500,37500,36525,36525,1835900,"2023-01-25","ITMG"
35475,35725,34900,35125,4227400,"2023-01-26","ITMG"
35500,36150,35500,36100,2506100,"2023-01-27","ITMG"
36100,36525,35550,35650,1598200,"2023-01-30","ITMG"
35500,36200,35250,36200,2913800,"2023-01-31","ITMG"
35750,35975,35500,35500,1775400,"2023-02-01","ITMG"
35225,35725,35100,35100,1900900,"2023-02-02","ITMG"
35100,35325,34225,34275,2638800,"2023-02-03","ITMG"
34275,34725,33625,33900,2450000,"2023-02-06","ITMG"
34975,37025,34800,36500,6081400,"2023-02-07","ITMG"
36750,36975,35525,36100,1951200,"2023-02-08","ITMG"
35200,35700,34950,35375,1651100,"2023-02-09","ITMG"
34400,34600,33925,34150,3286100,"2023-02-10","ITMG"
34700,35500,34700,35225,2420600,"2023-02-13","ITMG"
35250,35475,34875,35125,1465900,"2023-02-14","ITMG"
35325,35950,35325,35425,1913000,"2023-02-15","ITMG"
35700,35800,35250,35400,724800,"2023-02-16","ITMG"
35250,35275,34850,35125,1484300,"2023-02-17","ITMG"
35100,35525,34875,35500,1347000,"2023-02-20","ITMG"
35500,35900,35050,35150,1218400,"2023-02-21","ITMG"
35900,35900,35350,35575,1457100,"2023-02-22","ITMG"
35800,36325,35725,35900,3500600,"2023-02-23","ITMG"
36225,36575,35675,36025,3271400,"2023-02-24","ITMG"
36025,36325,35825,36050,2007000,"2023-02-27","ITMG"
36075,37725,36050,37200,4923200,"2023-02-28","ITMG"
37200,37300,36750,36975,2432500,"2023-03-01","ITMG"
37175,38000,36975,38000,2904700,"2023-03-02","ITMG"
38075,38500,37650,37950,1869200,"2023-03-03","ITMG"
37800,37800,37200,37750,1422400,"2023-03-06","ITMG"
37275,37625,37025,37025,1277800,"2023-03-07","ITMG"
36925,37900,36550,37900,3387800,"2023-03-08","ITMG"
38000,38350,37650,38350,2594100,"2023-03-09","ITMG"
38300,38300,37900,38050,1416000,"2023-03-10","ITMG"
38050,38900,38025,38750,3822400,"2023-03-13","ITMG"
38800,38800,37325,37475,3227400,"2023-03-14","ITMG"
37600,38325,37525,37900,2000900,"2023-03-15","ITMG"
37700,37700,36150,37200,2838000,"2023-03-16","ITMG"
37200,39250,37200,39250,13410000,"2023-03-17","ITMG"
39050,39050,37950,38200,1215800,"2023-03-20","ITMG"
38400,38600,38025,38350,1184700,"2023-03-21","ITMG"
38400,38600,38250,38400,1471500,"2023-03-24","ITMG"
38500,38850,38200,38500,3260500,"2023-03-27","ITMG"
38700,39750,38600,39725,4144700,"2023-03-28","ITMG"
39800,41000,39800,40800,5353500,"2023-03-29","ITMG"
40950,41500,38400,39175,8988400,"2023-03-30","ITMG"
39425,40250,39350,39400,8890800,"2023-03-31","ITMG"
39725,40025,39700,39900,5651200,"2023-04-03","ITMG"
40400,40800,40125,40525,5018800,"2023-04-04","ITMG"
40525,40950,40200,40900,3738800,"2023-04-05","ITMG"
41000,41500,40900,41125,5781000,"2023-04-06","ITMG"
41200,41475,40350,40875,12093500,"2023-04-10","ITMG"
38025,38025,38025,38025,634700,"2023-04-11","ITMG"
35375,35375,35375,35375,1914000,"2023-04-12","ITMG"
34200,35000,34125,34600,6879100,"2023-04-13","ITMG"
34575,34575,33725,33725,5871600,"2023-04-14","ITMG"
33700,33700,32200,32250,6301500,"2023-04-17","ITMG"
32325,33925,32325,33700,4753400,"2023-04-18","ITMG"
34000,34275,33725,33875,3251100,"2023-04-26","ITMG"
33950,33950,33500,33600,1880500,"2023-04-27","ITMG"
33600,33625,33150,33300,2192500,"2023-04-28","ITMG"
33300,33350,31675,31675,3841100,"2023-05-02","ITMG"
31700,32200,30625,31750,2839000,"2023-05-03","ITMG"
31700,31925,31150,31175,2089500,"2023-05-04","ITMG"
30600,30675,29575,29650,4819400,"2023-05-05","ITMG"
29650,30450,29650,30000,2527800,"2023-05-08","ITMG"
30025,30300,29675,29875,1824400,"2023-05-09","ITMG"
29900,30650,29900,30200,1704700,"2023-05-10","ITMG"
29300,29450,28250,28275,5874300,"2023-05-11","ITMG"
28000,28275,27525,27825,2497500,"2023-05-12","ITMG"
27825,28350,27700,27750,2256800,"2023-05-15","ITMG"
27875,28125,27500,27500,1488900,"2023-05-16","ITMG"
27500,27525,26150,26300,4314300,"2023-05-17","ITMG"
26200,26200,24700,24700,5010200,"2023-05-19","ITMG"
25100,25500,24850,25175,2899300,"2023-05-22","ITMG"
25500,25750,25300,25475,2028400,"2023-05-23","ITMG"
25300,25400,24775,24950,0,"2023-05-24","ITMG"
24200,24200,23600,23800,3226500,"2023-05-25","ITMG"
23500,24350,23400,23525,1754500,"2023-05-26","ITMG"
23525,23625,22675,22975,2568000,"2023-05-29","ITMG"
23100,23375,22825,23075,2273100,"2023-05-30","ITMG"
22600,22675,22125,22125,3356200,"2023-05-31","ITMG"
22500,23075,22325,22750,3362700,"2023-06-05","ITMG"
23550,23900,23325,23675,3738400,"2023-06-06","ITMG"
23500,23550,22800,22900,2980700,"2023-06-07","ITMG"
23350,23800,23150,23525,2706800,"2023-06-08","ITMG"
23550,23800,23175,23275,1522900,"2023-06-09","ITMG"
23500,23850,23300,23550,1999300,"2023-06-12","ITMG"
23550,23550,23200,23500,1178200,"2023-06-13","ITMG"
23500,23675,23275,23525,1511000,"2023-06-14","ITMG"
23525,24375,23375,24250,2127900,"2023-06-15","ITMG"
24575,24775,24025,24225,3398900,"2023-06-16","ITMG"
24000,24225,23650,24000,1177400,"2023-06-19","ITMG"
24000,24250,23875,23925,1397800,"2023-06-20","ITMG"
24075,24375,23900,24000,1590500,"2023-06-21","ITMG"
24100,24350,24025,24025,1117500,"2023-06-22","ITMG"
24100,24225,23900,23900,1705700,"2023-06-23","ITMG"
23950,24075,23900,24000,841300,"2023-06-26","ITMG"
24050,24125,24000,24125,954200,"2023-06-27","ITMG"
24350,24875,24350,24675,2762400,"2023-07-03","ITMG"
24700,25050,24700,24825,1587300,"2023-07-04","ITMG"
24850,25150,24850,24925,2198700,"2023-07-05","ITMG"
24950,25775,24925,25600,2399800,"2023-07-06","ITMG"
25400,25450,24775,24850,3184900,"2023-07-07","ITMG"
24900,25650,24900,25450,1717900,"2023-07-10","ITMG"
25450,25800,25450,25650,1222300,"2023-07-11","ITMG"
25600,25600,25225,25250,1113500,"2023-07-12","ITMG"
25125,25200,24825,24900,1610800,"2023-07-13","ITMG"
24900,25200,24850,25200,1194700,"2023-07-14","ITMG"
25300,25600,25250,25425,1370500,"2023-07-17","ITMG"
25475,25550,25200,25250,967200,"2023-07-18","ITMG"
25400,25800,25400,25500,1604000,"2023-07-20","ITMG"
25600,26850,25575,26775,3412300,"2023-07-21","ITMG"
27300,28075,27050,28000,4262000,"2023-07-24","ITMG"
28900,28900,27525,27525,4511100,"2023-07-25","ITMG"
27700,28250,27700,28125,2114900,"2023-07-26","ITMG"
28250,28300,27800,28025,1583800,"2023-07-27","ITMG"
28000,28000,27075,27875,1673400,"2023-07-28","ITMG"
27875,27950,27200,27200,2968700,"2023-07-31","ITMG"
27275,27475,26800,27000,1748400,"2023-08-01","ITMG"
26900,26900,26600,26625,1254400,"2023-08-02","ITMG"
26575,27275,26500,27175,998200,"2023-08-03","ITMG"
27500,27525,27200,27225,1128700,"2023-08-04","ITMG"
27225,27400,27175,27225,759400,"2023-08-07","ITMG"
27425,27500,27225,27475,1059600,"2023-08-08","ITMG"
27550,27950,27375,27950,1472500,"2023-08-09","ITMG"
28000,28625,28000,28375,2871900,"2023-08-10","ITMG"
27900,27900,27250,27600,2156800,"2023-08-11","ITMG"
27600,28200,27600,28075,1918600,"2023-08-14","ITMG"
28250,28375,27975,28250,1193700,"2023-08-15","ITMG"
28250,28300,28000,28200,1196100,"2023-08-16","ITMG"
28200,28300,28000,28050,1275000,"2023-08-18","ITMG"
28100,28325,28100,28225,1253500,"2023-08-21","ITMG"
28250,29650,28250,29400,4285800,"2023-08-22","ITMG"
29600,29950,29575,29600,2471700,"2023-08-23","ITMG"
29500,29500,28900,29150,2042800,"2023-08-24","ITMG"
29000,29000,28600,28700,1221100,"2023-08-25","ITMG"
28950,29400,28950,29225,1274400,"2023-08-28","ITMG"
29475,29600,29000,29050,974800,"2023-08-29","ITMG"
29050,29350,29050,29175,789900,"2023-08-30","ITMG"
29100,29150,28925,28925,951300,"2023-08-31","ITMG"
29000,29275,29000,29200,479900,"2023-09-01","ITMG"
30125,31350,30125,30975,4750100,"2023-09-04","ITMG"
31000,31425,30850,30925,2757000,"2023-09-05","ITMG"
31225,31275,30975,31100,2071000,"2023-09-06","ITMG"
31050,31050,30700,30750,1954300,"2023-09-07","ITMG"
30750,31000,30600,30750,2184600,"2023-09-08","ITMG"
30750,30975,30000,30375,6157600,"2023-09-11","ITMG"
28100,28450,28000,28100,4173700,"2023-09-12","ITMG"
28100,28600,28100,28425,2239500,"2023-09-13","ITMG"
28725,29600,28725,29350,3756800,"2023-09-14","ITMG"
29400,29500,28700,29000,1882100,"2023-09-15","ITMG"
29000,29150,28625,28675,1121900,"2023-09-18","ITMG"
28675,29125,28650,29000,705900,"2023-09-19","ITMG"
29350,29350,29000,29000,1258800,"2023-09-20","ITMG"
29000,29000,28775,28775,939200,"2023-09-21","ITMG"
28750,29150,28700,28900,804300,"2023-09-22","ITMG"
29350,29350,28950,29075,991000,"2023-09-25","ITMG"
29100,29200,28375,28500,1566500,"2023-09-26","ITMG"
28500,28675,28350,28375,1687600,"2023-09-27","ITMG"
28425,29100,28425,28975,1578700,"2023-09-29","ITMG"
28850,29000,28675,28675,982100,"2023-10-02","ITMG"
28675,28675,28000,28050,1995300,"2023-10-03","ITMG"
28000,28000,27175,27200,2343400,"2023-10-04","ITMG"
27200,27200,26200,26325,2866400,"2023-10-05","ITMG"
26275,26725,26200,26450,1841300,"2023-10-06","ITMG"
26850,27325,26825,26975,2086600,"2023-10-09","ITMG"
27350,27500,27100,27150,1633500,"2023-10-10","ITMG"
27400,27875,27300,27475,2127100,"2023-10-11","ITMG"
27475,27650,26725,26850,2027300,"2023-10-12","ITMG"
27000,27300,26975,27200,1230100,"2023-10-13","ITMG"
27525,27825,27425,27475,1108800,"2023-10-16","ITMG"
27600,27600,27425,27575,630500,"2023-10-17","ITMG"
27525,27900,27375,27850,938900,"2023-10-18","ITMG"
27850,28175,27700,27950,1233500,"2023-10-19","ITMG"
27900,28175,27450,28150,1273000,"2023-10-20","ITMG"
28150,28150,27375,27375,1183900,"2023-10-23","ITMG"
27375,27725,27375,27400,522200,"2023-10-24","ITMG"
27375,27625,27250,27250,996500,"2023-10-25","ITMG"
27250,27250,26800,26850,915500,"2023-10-26","ITMG"
26900,27150,26875,26975,637800,"2023-10-27","ITMG"
27000,27100,26250,26250,1446900,"2023-10-30","ITMG"
26200,26825,26025,26525,1714600,"2023-10-31","ITMG"
26325,26475,25025,25025,1972200,"2023-11-01","ITMG"
25100,25550,25075,25225,639200,"2023-11-02","ITMG"
25350,25625,25350,25450,830900,"2023-11-03","ITMG"
25450,25675,25325,25650,652800,"2023-11-06","ITMG"
25550,25575,25350,25350,424000,"2023-11-07","ITMG"
25400,25450,24600,24725,855900,"2023-11-08","ITMG"
25025,25100,24775,24775,742700,"2023-11-09","ITMG"
24825,25050,24775,24850,433400,"2023-11-10","ITMG"
24850,24900,24650,24675,994700,"2023-11-13","ITMG"
24675,25175,24675,25000,684000,"2023-11-14","ITMG"
25225,25800,25225,25400,854800,"2023-11-15","ITMG"
25800,25800,25325,25425,692300,"2023-11-16","ITMG"
25425,25775,25425,25475,1029300,"2023-11-17","ITMG"
25525,25675,25500,25600,759300,"2023-11-20","ITMG"
25625,25650,25350,25600,733100,"2023-11-21","ITMG"
25550,25700,25475,25525,527300,"2023-11-22","ITMG"
25600,25600,25425,25475,554900,"2023-11-23","ITMG"
25500,25550,25375,25400,340300,"2023-11-24","ITMG"
25400,25550,25175,25200,667600,"2023-11-27","ITMG"
25200,25300,24975,24975,883400,"2023-11-28","ITMG"
25000,25000,24650,24700,1038500,"2023-11-29","ITMG"
24725,24775,24525,24550,750900,"2023-11-30","ITMG"
24875,25050,24550,24550,760600,"2023-12-01","ITMG"
24600,24800,24525,24575,1006800,"2023-12-04","ITMG"
24600,24700,23950,23950,1826400,"2023-12-05","ITMG"
23975,24100,23850,23850,1089800,"2023-12-06","ITMG"
23850,24000,23600,23725,1173100,"2023-12-07","ITMG"
23850,24200,23825,24000,1484400,"2023-12-08","ITMG"
23800,23950,23750,23800,941600,"2023-12-11","ITMG"
23825,24250,23775,24000,779400,"2023-12-12","ITMG"
23850,23875,23625,23800,1346100,"2023-12-13","ITMG"
23800,24100,23700,24075,740500,"2023-12-14","ITMG"
24075,24875,24050,24450,1604300,"2023-12-15","ITMG"
24450,24625,24050,24200,1229900,"2023-12-18","ITMG"
24200,24575,24025,24525,509900,"2023-12-19","ITMG"
24550,25600,24550,24800,1644300,"2023-12-20","ITMG"
24850,25025,24675,25025,595100,"2023-12-21","ITMG"
25100,25400,24900,25350,616800,"2023-12-22","ITMG"
25350,25475,24950,25350,1044700,"2023-12-27","ITMG"
25375,25850,25375,25500,1272300,"2023-12-28","ITMG"
25550,25825,25275,25650,919800,"2023-12-29","ITMG"
25600,26425,25550,26375,1695100,"2024-01-02","ITMG"
26300,26300,25675,25750,1593300,"2024-01-03","ITMG"
25875,26800,25875,26600,2019700,"2024-01-04","ITMG"
26650,26850,26625,26775,1109500,"2024-01-05","ITMG"
26825,27400,26825,27100,1179200,"2024-01-08","ITMG"
27100,27275,26650,26975,1040300,"2024-01-09","ITMG"
27050,27400,26950,26975,920000,"2024-01-10","ITMG"
27000,27050,26750,26800,470400,"2024-01-11","ITMG"
26800,27150,26800,26950,680500,"2024-01-12","ITMG"
27150,27500,27150,27450,2054500,"2024-01-15","ITMG"
27475,27500,27100,27400,779000,"2024-01-16","ITMG"
27450,27825,27400,27400,1150300,"2024-01-17","ITMG"
27425,27450,27025,27100,908900,"2024-01-18","ITMG"
27150,27250,26625,26800,1435600,"2024-01-19","ITMG"
26800,26900,26075,26250,1127700,"2024-01-22","ITMG"
26225,26375,25800,25900,1207800,"2024-01-23","ITMG"
25925,26250,25600,25775,1111800,"2024-01-24","ITMG"
25775,26700,25775,26525,1247900,"2024-01-25","ITMG"
26525,26825,26250,26700,864100,"2024-01-26","ITMG"
26775,26850,26625,26800,784900,"2024-01-29","ITMG"
26725,26850,26375,26550,569200,"2024-01-30","ITMG"
26750,27200,26750,27050,837800,"2024-01-31","ITMG"
27050,27075,26550,26625,1201700,"2024-02-01","ITMG"
26625,26775,26200,26225,1271200,"2024-02-02","ITMG"
26275,26525,26200,26200,717600,"2024-02-05","ITMG"
26400,26675,26250,26650,815500,"2024-02-06","ITMG"
26700,26875,26650,26700,424600,"2024-02-07","ITMG"
26750,27250,26750,27050,910100,"2024-02-12","ITMG"
27050,27250,27050,27125,604000,"2024-02-13","ITMG"
27250,27375,27000,27075,1052200,"2024-02-15","ITMG"
27150,27200,27000,27025,555300,"2024-02-16","ITMG"
27100,27125,26800,26875,587100,"2024-02-19","ITMG"
26925,27000,26525,26575,1178700,"2024-02-20","ITMG"
26900,26900,26375,26475,976800,"2024-02-21","ITMG"
26225,26275,26000,26075,2016900,"2024-02-22","ITMG"
26075,26250,25750,26200,1340300,"2024-02-23","ITMG"
26200,26225,25800,25800,1321700,"2024-02-26","ITMG"
25800,26250,25800,26075,970200,"2024-02-27","ITMG"
26475,26525,26275,26375,812400,"2024-02-28","ITMG"
26400,26600,26125,26200,1201700,"2024-02-29","ITMG"
26225,26400,26150,26250,574800,"2024-03-01","ITMG"
26275,26650,26250,26375,1795200,"2024-03-04","ITMG"
26450,27200,26450,27175,2812200,"2024-03-05","ITMG"
27175,27325,27000,27125,1752800,"2024-03-06","ITMG"
27100,27825,27000,27700,2561500,"2024-03-07","ITMG"
27750,27825,27600,27650,1098100,"2024-03-08","ITMG"
27650,27650,27000,27000,2104000,"2024-03-13","ITMG"
27050,27575,27025,27400,1344900,"2024-03-14","ITMG"
27400,27900,27100,27100,3447300,"2024-03-15","ITMG"
27225,27525,27200,27375,830100,"2024-03-18","ITMG"
27375,27425,27200,27225,800200,"2024-03-19","ITMG"
27225,27725,27225,27625,1673500,"2024-03-20","ITMG"
27725,28125,27525,27750,2232500,"2024-03-21","ITMG"
27750,28100,27750,27800,1236200,"2024-03-22","ITMG"
28100,28100,27700,27750,1650500,"2024-03-25","ITMG"
27900,27900,27750,27775,1067700,"2024-03-26","ITMG"
27800,28425,27800,28425,2285300,"2024-03-27","ITMG"
28500,28775,26675,26700,7868300,"2024-03-28","ITMG"
26700,26700,26000,26300,2598500,"2024-04-01","ITMG"
26300,26675,26225,26675,1748900,"2024-04-02","ITMG"
26750,27100,26725,26975,2480100,"2024-04-03","ITMG"
26975,27025,26625,26900,1331700,"2024-04-04","ITMG"
26975,27000,26750,26850,2061100,"2024-04-05","ITMG"
27450,27450,27050,27400,5801000,"2024-04-16","ITMG"
25775,25950,25650,25850,4189600,"2024-04-17","ITMG"
25950,26275,25850,25925,2177700,"2024-04-18","ITMG"
26000,26000,25525,25700,1532800,"2024-04-19","ITMG"
25700,25825,25525,25575,1050800,"2024-04-22","ITMG"
25575,25575,25225,25525,1003500,"2024-04-23","ITMG"
25525,25575,25325,25350,994300,"2024-04-24","ITMG"
25325,25325,24925,24975,1366500,"2024-04-25","ITMG"
24975,25200,24500,24500,1283800,"2024-04-26","ITMG"
24500,24975,24000,24950,1155600,"2024-04-29","ITMG"
25225,25300,25025,25225,1274700,"2024-04-30","ITMG"
25250,25500,24850,24900,814700,"2024-05-02","ITMG"
25000,25150,24750,24825,607100,"2024-05-03","ITMG"
25125,25125,24450,24500,892000,"2024-05-06","ITMG"
24500,24875,24500,24800,390400,"2024-05-07","ITMG"
24850,25350,24800,25350,1023900,"2024-05-08","ITMG"
24600,24875,24025,24650,2061100,"2024-05-13","ITMG"
24600,24800,24500,24500,621700,"2024-05-14","ITMG"
24550,24600,24100,24100,1212000,"2024-05-15","ITMG"
24150,24300,24100,24200,705700,"2024-05-16","ITMG"
24200,24250,24050,24075,1081800,"2024-05-17","ITMG"
24075,24475,24075,24350,792300,"2024-05-20","ITMG"
24425,24750,24100,24250,864500,"2024-05-21","ITMG"
24500,24500,24200,24325,559900,"2024-05-22","ITMG"
24325,24400,24250,24250,651700,"2024-05-27","ITMG"
24250,24400,24250,24300,592900,"2024-05-28","ITMG"
24325,24500,24300,24375,745800,"2024-05-29","ITMG"
24375,25000,24125,24950,1044000,"2024-05-30","ITMG"
24975,25200,24725,24975,1656200,"2024-05-31","ITMG"
25000,25225,24800,25225,1208500,"2024-06-03","ITMG"
25225,25600,25175,25400,1173200,"2024-06-04","ITMG"
25225,25250,24800,24850,1071300,"2024-06-05","ITMG"
24850,24850,24575,24600,720300,"2024-06-06","ITMG"
24600,24750,24575,24750,414700,"2024-06-07","ITMG"
24750,24750,24250,24425,880300,"2024-06-10","ITMG"
24475,24475,24100,24100,1090100,"2024-06-11","ITMG"
24100,24325,24075,24300,822100,"2024-06-12","ITMG"
24300,24350,24200,24200,405700,"2024-06-13","ITMG"
24250,24275,24000,24050,693400,"2024-06-14","ITMG"
24050,24125,23575,23875,829300,"2024-06-19","ITMG"
23900,24000,23850,23900,390100,"2024-06-20","ITMG"
23900,24400,23900,24250,749400,"2024-06-21","ITMG"
24250,24250,23875,23900,923700,"2024-06-24","ITMG"
23950,24000,23600,23600,1221400,"2024-06-25","ITMG"
23650,23850,23600,23800,595100,"2024-06-26","ITMG"
23800,23825,23625,23750,397500,"2024-06-27","ITMG"
23750,23975,23725,23900,819300,"2024-06-28","ITMG"
23975,24400,23975,24275,603300,"2024-07-01","ITMG"
24275,25125,24275,25000,1712400,"2024-07-02","ITMG"
25000,25875,25000,25800,2145800,"2024-07-03","ITMG"
25800,26275,25800,26150,1974000,"2024-07-04","ITMG"
26175,26600,25825,26150,1414100,"2024-07-05","ITMG"
26125,26300,25825,26000,918200,"2024-07-08","ITMG"
25975,26100,25525,25525,2057800,"2024-07-09","ITMG"
25525,25900,25525,25650,572800,"2024-07-10","ITMG"
25800,25875,25500,25500,740300,"2024-07-11","ITMG"
25550,25750,25325,25550,664200,"2024-07-12","ITMG"
25550,25675,25375,25500,544100,"2024-07-15","ITMG"
25625,26175,25625,25950,1359300,"2024-07-16","ITMG"
26000,26075,25750,25800,822400,"2024-07-17","ITMG"
25800,26200,25575,26175,1600200,"2024-07-18","ITMG"
26250,26650,26225,26525,2390000,"2024-07-19","ITMG"
26600,27350,26550,27350,3903100,"2024-07-22","ITMG"
27350,27925,26650,26650,3158000,"2024-07-23","ITMG"
26650,26825,26350,26350,1127700,"2024-07-24","ITMG"
26350,26725,25850,26050,1374300,"2024-07-25","ITMG"
26050,26400,26025,26400,447800,"2024-07-26","ITMG"
26400,26675,26175,26175,1074900,"2024-07-29","ITMG"
26200,26625,26200,26350,842800,"2024-07-30","ITMG"
26475,26500,26050,26300,1271500,"2024-07-31","ITMG"
26350,26750,26350,26625,1142300,"2024-08-01","ITMG"
26500,26975,26400,26975,1614900,"2024-08-02","ITMG"
26900,26900,25400,25625,2754700,"2024-08-05","ITMG"
25750,26025,25250,25525,2320900,"2024-08-06","ITMG"
25600,26050,25600,25800,1622400,"2024-08-07","ITMG"
25850,26150,25600,25825,815600,"2024-08-08","ITMG"
25950,26150,25750,25850,1016300,"2024-08-09","ITMG"
25925,26600,25925,26475,1560000,"2024-08-12","ITMG"
26575,26925,26575,26825,1205800,"2024-08-13","ITMG"
26175,26400,26025,26225,2048100,"2024-08-14","ITMG"
26225,26300,26075,26200,916500,"2024-08-15","ITMG"
26300,26700,26300,26425,1122000,"2024-08-16","ITMG"
26450,26525,26200,26475,792200,"2024-08-19","ITMG"
26475,26550,26375,26400,8e+05,"2024-08-20","ITMG"
26450,26800,26400,26675,859100,"2024-08-21","ITMG"
26575,26825,26300,26725,1942500,"2024-08-22","ITMG"
26725,27075,26625,26675,1979500,"2024-08-23","ITMG"
26675,27075,26675,27000,1913400,"2024-08-26","ITMG"
27150,27200,26800,27000,964900,"2024-08-27","ITMG"
27000,27225,27000,27225,1236800,"2024-08-28","ITMG"
27225,27750,27100,27175,2526100,"2024-08-29","ITMG"
27175,27350,27075,27225,1453400,"2024-08-30","ITMG"
27600,28125,27575,27675,4146500,"2024-09-02","ITMG"
27825,28175,27700,27800,2851500,"2024-09-03","ITMG"
27700,27925,27475,27500,2729700,"2024-09-04","ITMG"
27500,27650,27125,27275,2444900,"2024-09-05","ITMG"
27300,27500,27200,27225,1709600,"2024-09-06","ITMG"
27250,27400,27100,27225,3133800,"2024-09-09","ITMG"
26100,26225,26000,26100,2918600,"2024-09-10","ITMG"
26025,26100,25975,26000,1520000,"2024-09-11","ITMG"
26000,26550,26000,26375,2487100,"2024-09-12","ITMG"
26375,26375,26125,26200,850600,"2024-09-13","ITMG"
26200,26225,25800,25850,2332800,"2024-09-17","ITMG"
25975,26150,25900,25925,886200,"2024-09-18","ITMG"
25925,26125,25900,26000,1246700,"2024-09-19","ITMG"
26000,26075,25850,25900,1742900,"2024-09-20","ITMG"
26000,26225,26000,26175,2831400,"2024-09-23","ITMG"
26250,26925,26250,26900,3048500,"2024-09-24","ITMG"
26900,27075,26500,26525,2864200,"2024-09-25","ITMG"
26600,26700,26300,26500,1414900,"2024-09-26","ITMG"
26500,26550,25850,26500,2047400,"2024-09-27","ITMG"
26500,26675,26050,26475,1689000,"2024-09-30","ITMG"
26450,26450,26025,26350,1321400,"2024-10-01","ITMG"
26350,26350,26000,26025,1625400,"2024-10-02","ITMG"
26075,26175,25950,26100,827100,"2024-10-03","ITMG"
26100,26150,25950,25975,704700,"2024-10-04","ITMG"
26400,26650,26150,26325,1790500,"2024-10-07","ITMG"
26400,26550,26050,26050,1439500,"2024-10-08","ITMG"
26050,26050,25900,26050,1072300,"2024-10-09","ITMG"
26050,26125,25850,26025,857400,"2024-10-10","ITMG"
26125,26125,25925,25925,665000,"2024-10-11","ITMG"
25975,26000,25850,25950,573800,"2024-10-14","ITMG"
25950,26300,25875,26150,1248300,"2024-10-15","ITMG"
26325,26325,25850,25850,2334900,"2024-10-16","ITMG"
25900,26125,25900,25950,838300,"2024-10-17","ITMG"
25950,26050,25925,25925,508600,"2024-10-18","ITMG"
26000,26000,25875,25875,671700,"2024-10-21","ITMG"
25900,25925,25850,25925,871200,"2024-10-22","ITMG"
25925,25925,25650,25675,1536100,"2024-10-23","ITMG"
25700,25800,25675,25675,517400,"2024-10-24","ITMG"
25700,25700,25500,25525,1081200,"2024-10-25","ITMG"
25500,25550,25200,25525,1217000,"2024-10-28","ITMG"
25525,25525,25275,25450,532400,"2024-10-29","ITMG"
25450,25450,25000,25150,1243800,"2024-10-30","ITMG"
25150,25475,25075,25075,2220200,"2024-10-31","ITMG"
25075,25500,25075,25500,1298000,"2024-11-01","ITMG"