"Open","High","Low","Close","Volume","Date","Emiten"
2045.21008300781,2065.16333007812,1696.02795410156,2045.21008300781,749219071,"2007-11-12","JSMR"
2194.85961914062,2194.85961914062,1995.32690429688,2020.2685546875,161219694,"2007-11-13","JSMR"
2020.2685546875,2070.15161132812,1995.32690429688,2020.2685546875,47492467,"2007-11-14","JSMR"
2020.2685546875,2045.21008300781,1970.38537597656,2020.2685546875,66480834,"2007-11-15","JSMR"
1995.32690429688,1995.32690429688,1970.38537597656,1995.32690429688,20621683,"2007-11-16","JSMR"
1995.32690429688,1995.32690429688,1970.38537597656,1970.38537597656,20675809,"2007-11-19","JSMR"
1970.38537597656,1965.39709472656,1925.49047851562,1965.39709472656,39866148,"2007-11-20","JSMR"
1965.39709472656,1965.39709472656,1825.72412109375,1835.70080566406,41200766,"2007-11-21","JSMR"
1845.67736816406,1885.583984375,1795.79418945312,1845.67736816406,20768526,"2007-11-22","JSMR"
1845.67736816406,1865.63073730469,1835.70080566406,1845.67736816406,5010206,"2007-11-23","JSMR"
1865.63073730469,1995.32690429688,1865.63073730469,1955.42041015625,42163516,"2007-11-26","JSMR"
1935.46716308594,1955.42041015625,1915.51391601562,1935.46716308594,9358366,"2007-11-27","JSMR"
1925.49047851562,1955.42041015625,1915.51391601562,1925.49047851562,7958595,"2007-11-28","JSMR"
1925.49047851562,1985.35034179688,1925.49047851562,1925.49047851562,30617037,"2007-11-29","JSMR"
1925.49047851562,1945.44372558594,1915.51391601562,1925.49047851562,11914839,"2007-11-30","JSMR"
1925.49047851562,1945.44372558594,1915.51391601562,1925.49047851562,12038127,"2007-12-03","JSMR"
1965.39709472656,1975.37365722656,1925.49047851562,1965.39709472656,25553205,"2007-12-04","JSMR"
2025.2568359375,2025.2568359375,1955.42041015625,2025.2568359375,60521409,"2007-12-05","JSMR"
2020.2685546875,2045.21008300781,1970.38537597656,2020.2685546875,12741270,"2007-12-06","JSMR"
1970.38537597656,2020.2685546875,1945.44372558594,1970.38537597656,7676436,"2007-12-07","JSMR"
1935.46716308594,1985.35034179688,1915.51391601562,1935.46716308594,20273369,"2007-12-10","JSMR"
1945.44372558594,1955.42041015625,1935.46716308594,1945.44372558594,10084061,"2007-12-11","JSMR"
1945.44372558594,1955.42041015625,1935.46716308594,1945.44372558594,10161242,"2007-12-12","JSMR"
1935.46716308594,1945.44372558594,1935.46716308594,1935.46716308594,9515232,"2007-12-13","JSMR"
1935.46716308594,1945.44372558594,1915.51391601562,1925.49047851562,7629326,"2007-12-14","JSMR"
1915.51391601562,1915.51391601562,1885.583984375,1905.53723144531,10299064,"2007-12-17","JSMR"
1885.583984375,1905.53723144531,1875.60729980469,1905.53723144531,2677255,"2007-12-18","JSMR"
1905.53723144531,1905.53723144531,1885.583984375,1905.53723144531,1655367,"2007-12-19","JSMR"
1935.46716308594,1945.44372558594,1915.51391601562,1915.51391601562,711161,"2007-12-26","JSMR"
1915.51391601562,1955.42041015625,1915.51391601562,1925.49047851562,3243077,"2007-12-27","JSMR"
1925.49047851562,1925.49047851562,1885.583984375,1895.560546875,7797218,"2007-12-28","JSMR"
1895.560546875,1895.560546875,1895.560546875,1895.560546875,0,"2007-12-31","JSMR"
1895.560546875,1925.49047851562,1895.560546875,1925.49047851562,2976454,"2008-01-02","JSMR"
1905.53723144531,1905.53723144531,1885.583984375,1905.53723144531,2263789,"2008-01-03","JSMR"
1925.49047851562,1925.49047851562,1885.583984375,1925.49047851562,8366548,"2008-01-04","JSMR"
1995.32690429688,1995.32690429688,1905.53723144531,1995.32690429688,38556588,"2008-01-07","JSMR"
1945.44372558594,2020.2685546875,1920.50219726562,1945.44372558594,25080100,"2008-01-08","JSMR"
1935.46716308594,1945.44372558594,1915.51391601562,1935.46716308594,12249120,"2008-01-09","JSMR"
1905.53723144531,1935.46716308594,1885.583984375,1905.53723144531,24287247,"2008-01-14","JSMR"
1865.63073730469,1925.49047851562,1855.65405273438,1865.63073730469,8680782,"2008-01-15","JSMR"
1815.74755859375,1875.60729980469,1775.84094238281,1815.74755859375,10544136,"2008-01-16","JSMR"
1845.67736816406,1855.65405273438,1795.79418945312,1845.67736816406,7676937,"2008-01-17","JSMR"
1805.77087402344,1825.72412109375,1785.81762695312,1805.77087402344,3728211,"2008-01-18","JSMR"
1725.95776367188,1805.77087402344,1715.98120117188,1725.95776367188,12984338,"2008-01-21","JSMR"
1636.16809082031,1686.05126953125,1556.35498046875,1636.16809082031,42115403,"2008-01-22","JSMR"
1696.02795410156,1775.84094238281,1656.12133789062,1696.02795410156,51498327,"2008-01-23","JSMR"
1755.8876953125,1785.81762695312,1686.05126953125,1755.8876953125,44808195,"2008-01-24","JSMR"
1795.79418945312,1805.77087402344,1765.86437988281,1795.79418945312,16954614,"2008-01-25","JSMR"
1735.93444824219,1775.84094238281,1715.98120117188,1735.93444824219,4370712,"2008-01-28","JSMR"
1725.95776367188,1755.8876953125,1715.98120117188,1725.95776367188,2670239,"2008-01-29","JSMR"
1725.95776367188,1745.9111328125,1715.98120117188,1725.95776367188,1496997,"2008-01-30","JSMR"
1745.9111328125,1755.8876953125,1715.98120117188,1745.9111328125,2187110,"2008-01-31","JSMR"
1735.93444824219,1755.8876953125,1725.95776367188,1735.93444824219,4363194,"2008-02-01","JSMR"
1775.84094238281,1785.81762695312,1725.95776367188,1775.84094238281,11646211,"2008-02-04","JSMR"
1755.8876953125,1775.84094238281,1745.9111328125,1755.8876953125,5206164,"2008-02-05","JSMR"
1755.8876953125,1735.93444824219,1696.02795410156,1715.98120117188,3145850,"2008-02-06","JSMR"
1696.02795410156,1706.00451660156,1686.05126953125,1696.02795410156,2750426,"2008-02-11","JSMR"
1686.05126953125,1706.00451660156,1676.07458496094,1686.05126953125,1043438,"2008-02-12","JSMR"
1686.05126953125,1725.95776367188,1686.05126953125,1686.05126953125,2769972,"2008-02-13","JSMR"
1706.00451660156,1715.98120117188,1696.02795410156,1706.00451660156,2543943,"2008-02-14","JSMR"
1686.05126953125,1715.98120117188,1686.05126953125,1706.00451660156,1970604,"2008-02-15","JSMR"
1706.00451660156,1725.95776367188,1696.02795410156,1706.00451660156,4260955,"2008-02-18","JSMR"
1735.93444824219,1735.93444824219,1706.00451660156,1735.93444824219,6296211,"2008-02-19","JSMR"
1715.98120117188,1735.93444824219,1696.02795410156,1715.98120117188,11777017,"2008-02-20","JSMR"
1706.00451660156,1715.98120117188,1696.02795410156,1706.00451660156,3359349,"2008-02-21","JSMR"
1725.95776367188,1735.93444824219,1696.02795410156,1725.95776367188,7383752,"2008-02-22","JSMR"
1706.00451660156,1725.95776367188,1696.02795410156,1706.00451660156,5935368,"2008-02-25","JSMR"
1686.05126953125,1715.98120117188,1676.07458496094,1686.05126953125,5732895,"2008-02-26","JSMR"
1666.09802246094,1696.02795410156,1656.12133789062,1666.09802246094,11424694,"2008-02-27","JSMR"
1666.09802246094,1676.07458496094,1666.09802246094,1666.09802246094,1894927,"2008-02-28","JSMR"
1666.09802246094,1676.07458496094,1656.12133789062,1666.09802246094,2862688,"2008-02-29","JSMR"
1676.07458496094,1676.07458496094,1626.19140625,1676.07458496094,7709513,"2008-03-03","JSMR"
1636.16809082031,1666.09802246094,1626.19140625,1636.16809082031,3756276,"2008-03-04","JSMR"
1626.19140625,1636.16809082031,1606.23815917969,1626.19140625,1331110,"2008-03-05","JSMR"
1616.21484375,1626.19140625,1616.21484375,1616.21484375,1200805,"2008-03-06","JSMR"
1546.37841796875,1616.21484375,1546.37841796875,1546.37841796875,4158716,"2008-03-10","JSMR"
1536.40173339844,1546.37841796875,1496.49523925781,1536.40173339844,2282833,"2008-03-11","JSMR"
1546.37841796875,1596.26159667969,1526.42517089844,1546.37841796875,2287845,"2008-03-12","JSMR"
1546.37841796875,1546.37841796875,1456.58862304688,1456.58862304688,3331283,"2008-03-13","JSMR"
1426.65881347656,1476.5419921875,1406.70544433594,1426.65881347656,8489836,"2008-03-14","JSMR"
1376.77563476562,1376.77563476562,1227.12609863281,1286.98583984375,5622136,"2008-03-17","JSMR"
1296.96252441406,1296.96252441406,1217.1494140625,1267.03259277344,6497682,"2008-03-18","JSMR"
1296.96252441406,1316.91577148438,1267.03259277344,1277.00927734375,4870880,"2008-03-19","JSMR"
1247.07934570312,1286.98583984375,1227.12609863281,1247.07934570312,1835288,"2008-03-24","JSMR"
1257.05603027344,1406.70544433594,1257.05603027344,1366.79895019531,24331350,"2008-03-25","JSMR"
1436.63537597656,1476.5419921875,1376.77563476562,1436.63537597656,20678315,"2008-03-26","JSMR"
1426.65881347656,1436.63537597656,1396.72888183594,1426.65881347656,3979798,"2008-03-27","JSMR"
1406.70544433594,1436.63537597656,1406.70544433594,1406.70544433594,3598407,"2008-03-28","JSMR"
1396.72888183594,1406.70544433594,1386.75219726562,1396.72888183594,846477,"2008-03-31","JSMR"
1396.72888183594,1396.72888183594,1336.86901855469,1356.822265625,1761616,"2008-04-01","JSMR"
1316.91577148438,1366.79895019531,1316.91577148438,1316.91577148438,638491,"2008-04-02","JSMR"
1257.05603027344,1316.91577148438,1247.07934570312,1257.05603027344,2465260,"2008-04-03","JSMR"
1257.05603027344,1306.93920898438,1257.05603027344,1267.03259277344,1494993,"2008-04-04","JSMR"
1277.00927734375,1366.79895019531,1257.05603027344,1296.96252441406,4442880,"2008-04-07","JSMR"
1286.98583984375,1326.89245605469,1286.98583984375,1286.98583984375,2329442,"2008-04-08","JSMR"
1247.07934570312,1306.93920898438,1247.07934570312,1247.07934570312,2744412,"2008-04-09","JSMR"
1267.03259277344,1277.00927734375,1227.12609863281,1267.03259277344,1651859,"2008-04-10","JSMR"
1306.93920898438,1336.86901855469,1286.98583984375,1306.93920898438,4203321,"2008-04-11","JSMR"
1296.96252441406,1306.93920898438,1267.03259277344,1296.96252441406,2969939,"2008-04-14","JSMR"
1286.98583984375,1346.845703125,1286.98583984375,1286.98583984375,5081372,"2008-04-15","JSMR"
1336.86901855469,1366.79895019531,1296.96252441406,1336.86901855469,5151035,"2008-04-16","JSMR"
1356.822265625,1426.65881347656,1326.89245605469,1356.822265625,7802230,"2008-04-17","JSMR"
1356.822265625,1386.75219726562,1356.822265625,1356.822265625,1722023,"2008-04-18","JSMR"
1336.86901855469,1376.77563476562,1336.86901855469,1336.86901855469,1176749,"2008-04-21","JSMR"
1366.79895019531,1376.77563476562,1326.89245605469,1366.79895019531,4461925,"2008-04-22","JSMR"
1356.822265625,1386.75219726562,1336.86901855469,1356.822265625,1766126,"2008-04-23","JSMR"
1366.79895019531,1366.79895019531,1346.845703125,1366.79895019531,900103,"2008-04-24","JSMR"
1336.86901855469,1356.822265625,1326.89245605469,1336.86901855469,1201808,"2008-04-25","JSMR"
1366.79895019531,1416.68212890625,1356.822265625,1366.79895019531,8326454,"2008-04-28","JSMR"
1396.72888183594,1396.72888183594,1366.79895019531,1376.77563476562,2210665,"2008-04-29","JSMR"
1386.75219726562,1386.75219726562,1356.822265625,1356.822265625,1902445,"2008-04-30","JSMR"
1376.77563476562,1386.75219726562,1356.822265625,1386.75219726562,3558314,"2008-05-05","JSMR"
1366.79895019531,1386.75219726562,1366.79895019531,1376.77563476562,3957246,"2008-05-06","JSMR"
1376.77563476562,1376.77563476562,1366.79895019531,1376.77563476562,4110103,"2008-05-07","JSMR"
1376.77563476562,1376.77563476562,1336.86901855469,1346.845703125,2565995,"2008-05-08","JSMR"
1346.845703125,1376.77563476562,1346.845703125,1356.822265625,2986477,"2008-05-09","JSMR"
1346.845703125,1356.822265625,1346.845703125,1356.822265625,446543,"2008-05-12","JSMR"
1386.75219726562,1386.75219726562,1356.822265625,1366.79895019531,3697138,"2008-05-13","JSMR"
1376.77563476562,1416.68212890625,1356.822265625,1376.77563476562,15160422,"2008-05-14","JSMR"
1386.75219726562,1416.68212890625,1366.79895019531,1376.77563476562,8959935,"2008-05-15","JSMR"
1376.77563476562,1386.75219726562,1376.77563476562,1386.75219726562,2890754,"2008-05-16","JSMR"
1366.79895019531,1396.72888183594,1366.79895019531,1376.77563476562,5708838,"2008-05-21","JSMR"
1376.77563476562,1376.77563476562,1326.89245605469,1346.845703125,5000183,"2008-05-22","JSMR"
1356.822265625,1366.79895019531,1316.91577148438,1326.89245605469,3385410,"2008-05-23","JSMR"
1296.96252441406,1366.79895019531,1296.96252441406,1346.845703125,2341972,"2008-05-26","JSMR"
1346.845703125,1356.822265625,1326.89245605469,1336.86901855469,1691452,"2008-05-27","JSMR"
1336.86901855469,1366.79895019531,1316.91577148438,1356.822265625,3371377,"2008-05-28","JSMR"
1376.77563476562,1396.72888183594,1366.79895019531,1366.79895019531,8865213,"2008-05-29","JSMR"
1376.77563476562,1426.65881347656,1356.822265625,1406.70544433594,35727478,"2008-05-30","JSMR"
1406.70544433594,1446.61206054688,1376.77563476562,1376.77563476562,40994785,"2008-06-02","JSMR"
1336.86901855469,1376.77563476562,1326.89245605469,1336.86901855469,14263827,"2008-06-03","JSMR"
1346.845703125,1346.845703125,1316.91577148438,1346.845703125,3703152,"2008-06-04","JSMR"
1326.89245605469,1346.845703125,1306.93920898438,1326.89245605469,7633836,"2008-06-05","JSMR"
1326.89245605469,1346.845703125,1326.89245605469,1326.89245605469,1720520,"2008-06-06","JSMR"
1306.93920898438,1316.91577148438,1296.96252441406,1306.93920898438,3076187,"2008-06-09","JSMR"
1306.93920898438,1306.93920898438,1237.10266113281,1247.07934570312,10581724,"2008-06-10","JSMR"
1247.07934570312,1257.05603027344,1237.10266113281,1247.07934570312,6566843,"2008-06-11","JSMR"
1227.12609863281,1247.07934570312,1227.12609863281,1227.12609863281,5858187,"2008-06-12","JSMR"
1227.12609863281,1237.10266113281,1217.1494140625,1227.12609863281,5761962,"2008-06-13","JSMR"
1227.12609863281,1247.07934570312,1217.1494140625,1227.12609863281,3980300,"2008-06-16","JSMR"
1217.1494140625,1247.07934570312,1207.1728515625,1217.1494140625,3987817,"2008-06-17","JSMR"
1207.1728515625,1227.12609863281,1187.21948242188,1207.1728515625,25701051,"2008-06-18","JSMR"
1197.19616699219,1207.1728515625,1187.21948242188,1197.19616699219,2707325,"2008-06-19","JSMR"
1197.19616699219,1207.1728515625,1197.19616699219,1197.19616699219,2766463,"2008-06-20","JSMR"
1187.21948242188,1197.19616699219,1187.21948242188,1187.21948242188,1747583,"2008-06-23","JSMR"
1177.24291992188,1197.19616699219,1177.24291992188,1177.24291992188,3745752,"2008-06-24","JSMR"
1167.26623535156,1177.24291992188,1157.28967285156,1167.26623535156,6208005,"2008-06-25","JSMR"
1177.24291992188,1187.21948242188,1157.28967285156,1177.24291992188,3073180,"2008-06-26","JSMR"
1167.26623535156,1167.26623535156,1157.28967285156,1167.26623535156,1403779,"2008-06-27","JSMR"
1157.28967285156,1167.26623535156,1147.31298828125,1157.28967285156,2039264,"2008-06-30","JSMR"
1177.24291992188,1187.21948242188,1157.28967285156,1177.24291992188,3755775,"2008-07-01","JSMR"
1197.19616699219,1227.12609863281,1177.24291992188,1197.19616699219,11795059,"2008-07-02","JSMR"
1147.31298828125,1197.19616699219,1137.33630371094,1147.31298828125,6769316,"2008-07-03","JSMR"
1157.28967285156,1167.26623535156,1147.31298828125,1157.28967285156,1989648,"2008-07-04","JSMR"
1147.31298828125,1157.28967285156,1137.33630371094,1147.31298828125,833948,"2008-07-07","JSMR"
1117.38305664062,1157.28967285156,1117.38305664062,1117.38305664062,1752093,"2008-07-08","JSMR"
1147.31298828125,1167.26623535156,1127.35974121094,1147.31298828125,3586379,"2008-07-09","JSMR"
1137.33630371094,1147.31298828125,1127.35974121094,1137.33630371094,2323428,"2008-07-10","JSMR"
1157.28967285156,1157.28967285156,1127.35974121094,1157.28967285156,2875218,"2008-07-11","JSMR"
1147.31298828125,1157.28967285156,1137.33630371094,1147.31298828125,1888913,"2008-07-14","JSMR"
1137.33630371094,1147.31298828125,1107.40649414062,1137.33630371094,4389756,"2008-07-15","JSMR"
1137.33630371094,1137.33630371094,1117.38305664062,1137.33630371094,3594398,"2008-07-16","JSMR"
1117.38305664062,1147.31298828125,1097.42980957031,1117.38305664062,2209662,"2008-07-17","JSMR"
1127.35974121094,1127.35974121094,1067.49987792969,1067.49987792969,5885251,"2008-07-18","JSMR"
1087.453125,1097.42980957031,1057.52331542969,1087.453125,1686440,"2008-07-21","JSMR"
1087.453125,1107.40649414062,1077.4765625,1087.453125,3454070,"2008-07-22","JSMR"
1127.35974121094,1127.35974121094,1087.453125,1127.35974121094,4082538,"2008-07-23","JSMR"
1117.38305664062,1227.12609863281,1117.38305664062,1207.1728515625,27690198,"2008-07-24","JSMR"
1197.19616699219,1247.07934570312,1177.24291992188,1197.19616699219,22324662,"2008-07-25","JSMR"
1207.1728515625,1217.1494140625,1197.19616699219,1207.1728515625,9511724,"2008-07-28","JSMR"
1197.19616699219,1197.19616699219,1177.24291992188,1197.19616699219,2735391,"2008-07-29","JSMR"
1257.05603027344,1277.00927734375,1207.1728515625,1257.05603027344,47167708,"2008-07-31","JSMR"
1257.05603027344,1366.79895019531,1247.07934570312,1346.845703125,82606011,"2008-08-01","JSMR"
1316.91577148438,1376.77563476562,1316.91577148438,1316.91577148438,46732692,"2008-08-04","JSMR"
1257.05603027344,1316.91577148438,1247.07934570312,1257.05603027344,16486521,"2008-08-05","JSMR"
1286.98583984375,1326.89245605469,1277.00927734375,1286.98583984375,29790606,"2008-08-06","JSMR"
1296.96252441406,1306.93920898438,1277.00927734375,1296.96252441406,27236639,"2008-08-07","JSMR"
1277.00927734375,1326.89245605469,1277.00927734375,1277.00927734375,13312605,"2008-08-08","JSMR"
1237.10266113281,1306.93920898438,1227.12609863281,1237.10266113281,12094759,"2008-08-11","JSMR"
1187.21948242188,1257.05603027344,1187.21948242188,1187.21948242188,14951434,"2008-08-12","JSMR"
1187.21948242188,1207.1728515625,1177.24291992188,1187.21948242188,8951415,"2008-08-13","JSMR"
1187.21948242188,1197.19616699219,1177.24291992188,1187.21948242188,5166571,"2008-08-14","JSMR"
1167.26623535156,1197.19616699219,1157.28967285156,1167.26623535156,2738398,"2008-08-15","JSMR"
1147.31298828125,1167.26623535156,1147.31298828125,1147.31298828125,1848819,"2008-08-19","JSMR"
1127.35974121094,1157.28967285156,1117.38305664062,1127.35974121094,5290361,"2008-08-20","JSMR"
1097.42980957031,1127.35974121094,1087.453125,1097.42980957031,10429368,"2008-08-21","JSMR"
1147.31298828125,1147.31298828125,1097.42980957031,1147.31298828125,27299786,"2008-08-22","JSMR"
1147.31298828125,1167.26623535156,1137.33630371094,1147.31298828125,3000009,"2008-08-25","JSMR"
1137.33630371094,1147.31298828125,1117.38305664062,1137.33630371094,2167063,"2008-08-26","JSMR"
1147.31298828125,1167.26623535156,1127.35974121094,1147.31298828125,9391944,"2008-08-27","JSMR"
1187.21948242188,1207.1728515625,1147.31298828125,1187.21948242188,37982747,"2008-08-28","JSMR"
1187.21948242188,1207.1728515625,1177.24291992188,1187.21948242188,13447420,"2008-08-29","JSMR"
1167.26623535156,1187.21948242188,1157.28967285156,1167.26623535156,2659213,"2008-09-01","JSMR"
1177.24291992188,1197.19616699219,1137.33630371094,1177.24291992188,9133340,"2008-09-02","JSMR"
1147.31298828125,1177.24291992188,1147.31298828125,1147.31298828125,3974286,"2008-09-03","JSMR"
1147.31298828125,1147.31298828125,1077.4765625,1147.31298828125,11551991,"2008-09-04","JSMR"
1137.33630371094,1137.33630371094,1107.40649414062,1137.33630371094,13844848,"2008-09-05","JSMR"
1127.35974121094,1167.26623535156,1117.38305664062,1127.35974121094,5613616,"2008-09-08","JSMR"
1137.33630371094,1137.33630371094,1067.49987792969,1077.4765625,6972792,"2008-09-09","JSMR"
1077.4765625,1087.453125,1037.57006835938,1077.4765625,10048478,"2008-09-10","JSMR"
1047.54663085938,1087.453125,1037.57006835938,1047.54663085938,7707007,"2008-09-11","JSMR"
1017.61676025391,1057.52331542969,997.663452148438,1017.61676025391,8928361,"2008-09-12","JSMR"
1017.61676025391,1017.61676025391,947.7802734375,957.756958007812,8244764,"2008-09-15","JSMR"
917.850402832031,1027.59338378906,828.060668945312,987.686828613281,16861397,"2008-09-16","JSMR"
1007.64007568359,1037.57006835938,987.686828613281,1007.64007568359,11700839,"2008-09-17","JSMR"
1017.61676025391,1027.59338378906,967.733581542969,1017.61676025391,11978488,"2008-09-18","JSMR"
1047.54663085938,1077.4765625,1027.59338378906,1047.54663085938,18043158,"2008-09-19","JSMR"
1057.52331542969,1107.40649414062,1037.57006835938,1057.52331542969,15619495,"2008-09-22","JSMR"
1037.57006835938,1067.49987792969,1027.59338378906,1037.57006835938,1506018,"2008-09-23","JSMR"
1037.57006835938,1047.54663085938,1027.59338378906,1037.57006835938,1782665,"2008-09-24","JSMR"
1037.57006835938,1067.49987792969,1027.59338378906,1037.57006835938,1869869,"2008-09-25","JSMR"
1017.61676025391,1057.52331542969,1007.64007568359,1017.61676025391,907119,"2008-09-26","JSMR"
997.663452148438,997.663452148438,867.967224121094,877.94384765625,5998515,"2008-10-06","JSMR"
887.920471191406,917.850402832031,848.013977050781,887.920471191406,6292201,"2008-10-07","JSMR"
848.013977050781,848.013977050781,758.224243164062,758.224243164062,4966604,"2008-10-08","JSMR"
758.224243164062,758.224243164062,758.224243164062,758.224243164062,0,"2008-10-09","JSMR"
758.224243164062,758.224243164062,758.224243164062,758.224243164062,0,"2008-10-10","JSMR"
828.060668945312,828.060668945312,698.364440917969,828.060668945312,17175631,"2008-10-13","JSMR"
907.873779296875,907.873779296875,897.897094726562,907.873779296875,5686286,"2008-10-14","JSMR"
957.756958007812,997.663452148438,877.94384765625,877.94384765625,21187505,"2008-10-15","JSMR"
828.060668945312,848.013977050781,798.130798339844,828.060668945312,9445068,"2008-10-16","JSMR"
818.084045410156,867.967224121094,808.107421875,818.084045410156,9380918,"2008-10-17","JSMR"
818.084045410156,887.920471191406,798.130798339844,887.920471191406,8192141,"2008-10-20","JSMR"
867.967224121094,917.850402832031,838.037292480469,867.967224121094,9137349,"2008-10-21","JSMR"
828.060668945312,857.990600585938,818.084045410156,828.060668945312,5173588,"2008-10-22","JSMR"
808.107421875,808.107421875,768.200866699219,808.107421875,7781180,"2008-10-23","JSMR"
788.154113769531,788.154113769531,728.294311523438,728.294311523438,12388947,"2008-10-24","JSMR"
708.341064453125,708.341064453125,658.457885742188,668.434509277344,22818315,"2008-10-27","JSMR"
658.457885742188,728.294311523438,608.57470703125,698.364440917969,15456614,"2008-10-28","JSMR"
748.247619628906,758.224243164062,678.4111328125,688.387817382812,8977476,"2008-10-29","JSMR"
708.341064453125,748.247619628906,708.341064453125,748.247619628906,5896276,"2008-10-30","JSMR"
758.224243164062,828.060668945312,748.247619628906,798.130798339844,12616478,"2008-10-31","JSMR"
828.060668945312,957.756958007812,818.084045410156,927.827026367188,22123692,"2008-11-03","JSMR"
917.850402832031,937.803649902344,887.920471191406,917.850402832031,6685621,"2008-11-04","JSMR"
877.94384765625,957.756958007812,867.967224121094,877.94384765625,8157560,"2008-11-05","JSMR"
808.107421875,848.013977050781,798.130798339844,808.107421875,7347166,"2008-11-06","JSMR"
738.27099609375,848.013977050781,738.27099609375,828.060668945312,12525766,"2008-11-07","JSMR"
838.037292480469,857.990600585938,818.084045410156,838.037292480469,8972965,"2008-11-10","JSMR"
818.084045410156,838.037292480469,788.154113769531,818.084045410156,3434524,"2008-11-11","JSMR"
808.107421875,818.084045410156,788.154113769531,808.107421875,3422997,"2008-11-12","JSMR"
768.200866699219,788.154113769531,748.247619628906,768.200866699219,5988492,"2008-11-13","JSMR"
798.130798339844,808.107421875,758.224243164062,798.130798339844,8053817,"2008-11-14","JSMR"
778.177490234375,798.130798339844,768.200866699219,778.177490234375,3922665,"2008-11-17","JSMR"
768.200866699219,778.177490234375,738.27099609375,768.200866699219,3720192,"2008-11-18","JSMR"
768.200866699219,788.154113769531,748.247619628906,768.200866699219,4792197,"2008-11-19","JSMR"
748.247619628906,748.247619628906,728.294311523438,748.247619628906,10714534,"2008-11-20","JSMR"
718.317687988281,768.200866699219,718.317687988281,768.200866699219,7114623,"2008-11-21","JSMR"
768.200866699219,778.177490234375,748.247619628906,768.200866699219,3868037,"2008-11-24","JSMR"
768.200866699219,798.130798339844,768.200866699219,768.200866699219,4463428,"2008-11-25","JSMR"
778.177490234375,838.037292480469,768.200866699219,838.037292480469,13488516,"2008-11-26","JSMR"
808.107421875,877.94384765625,798.130798339844,808.107421875,11300403,"2008-11-27","JSMR"
798.130798339844,838.037292480469,798.130798339844,818.084045410156,2228707,"2008-11-28","JSMR"
798.130798339844,848.013977050781,778.177490234375,798.130798339844,13293560,"2008-12-01","JSMR"
788.154113769531,788.154113769531,758.224243164062,788.154113769531,2473278,"2008-12-02","JSMR"
798.130798339844,808.107421875,778.177490234375,798.130798339844,4139171,"2008-12-03","JSMR"
808.107421875,808.107421875,788.154113769531,808.107421875,11998033,"2008-12-04","JSMR"
798.130798339844,808.107421875,768.200866699219,798.130798339844,4090056,"2008-12-05","JSMR"
838.037292480469,848.013977050781,808.107421875,838.037292480469,11029771,"2008-12-09","JSMR"
848.013977050781,877.94384765625,828.060668945312,848.013977050781,26932428,"2008-12-10","JSMR"
848.013977050781,877.94384765625,838.037292480469,848.013977050781,15911678,"2008-12-11","JSMR"
818.084045410156,848.013977050781,808.107421875,818.084045410156,4806229,"2008-12-12","JSMR"
857.990600585938,857.990600585938,828.060668945312,857.990600585938,3854004,"2008-12-15","JSMR"
867.967224121094,877.94384765625,838.037292480469,867.967224121094,8723883,"2008-12-16","JSMR"
857.990600585938,897.897094726562,857.990600585938,857.990600585938,19743631,"2008-12-17","JSMR"
857.990600585938,947.7802734375,857.990600585938,947.7802734375,38776101,"2008-12-18","JSMR"
937.803649902344,967.733581542969,917.850402832031,937.803649902344,64468632,"2008-12-19","JSMR"
897.897094726562,957.756958007812,867.967224121094,897.897094726562,14925874,"2008-12-22","JSMR"
927.827026367188,937.803649902344,897.897094726562,927.827026367188,15399982,"2008-12-23","JSMR"
907.873779296875,937.803649902344,907.873779296875,907.873779296875,8379579,"2008-12-24","JSMR"
907.873779296875,927.827026367188,897.897094726562,907.873779296875,10176277,"2008-12-30","JSMR"
907.873779296875,907.873779296875,907.873779296875,907.873779296875,0,"2008-12-31","JSMR"
937.803649902344,967.733581542969,927.827026367188,937.803649902344,22537158,"2009-01-05","JSMR"
937.803649902344,967.733581542969,927.827026367188,937.803649902344,16468980,"2009-01-06","JSMR"
947.7802734375,987.686828613281,947.7802734375,947.7802734375,25057046,"2009-01-07","JSMR"
977.710205078125,977.710205078125,917.850402832031,977.710205078125,10435382,"2009-01-08","JSMR"
1007.64007568359,1007.64007568359,967.733581542969,1007.64007568359,24712240,"2009-01-09","JSMR"
1047.54663085938,1047.54663085938,1007.64007568359,1047.54663085938,21779889,"2009-01-12","JSMR"
1027.59338378906,1057.52331542969,1027.59338378906,1027.59338378906,15658085,"2009-01-13","JSMR"
997.663452148438,1057.52331542969,997.663452148438,997.663452148438,11961949,"2009-01-14","JSMR"
937.803649902344,977.710205078125,907.873779296875,937.803649902344,13344680,"2009-01-15","JSMR"
977.710205078125,977.710205078125,947.7802734375,977.710205078125,7985157,"2009-01-16","JSMR"
967.733581542969,997.663452148438,957.756958007812,967.733581542969,3627976,"2009-01-19","JSMR"
957.756958007812,967.733581542969,937.803649902344,957.756958007812,4859855,"2009-01-20","JSMR"
947.7802734375,957.756958007812,937.803649902344,947.7802734375,3601414,"2009-01-21","JSMR"
947.7802734375,957.756958007812,937.803649902344,947.7802734375,2959915,"2009-01-22","JSMR"
937.803649902344,957.756958007812,937.803649902344,937.803649902344,12058174,"2009-01-23","JSMR"
947.7802734375,957.756958007812,927.827026367188,947.7802734375,3772815,"2009-01-27","JSMR"
937.803649902344,947.7802734375,927.827026367188,937.803649902344,2166562,"2009-01-28","JSMR"
947.7802734375,947.7802734375,937.803649902344,947.7802734375,2078356,"2009-01-29","JSMR"
957.756958007812,967.733581542969,937.803649902344,957.756958007812,14617153,"2009-01-30","JSMR"
957.756958007812,957.756958007812,937.803649902344,957.756958007812,4205325,"2009-02-02","JSMR"
957.756958007812,957.756958007812,947.7802734375,957.756958007812,2607091,"2009-02-03","JSMR"
957.756958007812,957.756958007812,947.7802734375,957.756958007812,744238,"2009-02-04","JSMR"
957.756958007812,967.733581542969,927.827026367188,957.756958007812,10714534,"2009-02-05","JSMR"
957.756958007812,977.710205078125,947.7802734375,957.756958007812,7490501,"2009-02-06","JSMR"
957.756958007812,967.733581542969,937.803649902344,957.756958007812,1140665,"2009-02-09","JSMR"
937.803649902344,947.7802734375,937.803649902344,937.803649902344,4445887,"2009-02-10","JSMR"
947.7802734375,947.7802734375,927.827026367188,947.7802734375,1004346,"2009-02-11","JSMR"
937.803649902344,947.7802734375,937.803649902344,937.803649902344,1141166,"2009-02-12","JSMR"
927.827026367188,957.756958007812,927.827026367188,927.827026367188,4985147,"2009-02-13","JSMR"
937.803649902344,947.7802734375,927.827026367188,937.803649902344,1777152,"2009-02-16","JSMR"
937.803649902344,977.710205078125,927.827026367188,937.803649902344,12333317,"2009-02-17","JSMR"
947.7802734375,947.7802734375,927.827026367188,947.7802734375,5010707,"2009-02-18","JSMR"
937.803649902344,957.756958007812,937.803649902344,937.803649902344,4404290,"2009-02-19","JSMR"
927.827026367188,947.7802734375,907.873779296875,927.827026367188,6188459,"2009-02-20","JSMR"
937.803649902344,937.803649902344,917.850402832031,937.803649902344,2614609,"2009-02-23","JSMR"
937.803649902344,937.803649902344,907.873779296875,937.803649902344,3194965,"2009-02-24","JSMR"
927.827026367188,937.803649902344,917.850402832031,927.827026367188,2211667,"2009-02-25","JSMR"
907.873779296875,927.827026367188,907.873779296875,907.873779296875,5221199,"2009-02-26","JSMR"
917.850402832031,917.850402832031,907.873779296875,917.850402832031,2192623,"2009-02-27","JSMR"
867.967224121094,907.873779296875,867.967224121094,867.967224121094,3640004,"2009-03-02","JSMR"
887.920471191406,887.920471191406,857.990600585938,887.920471191406,1692454,"2009-03-03","JSMR"
917.850402832031,917.850402832031,877.94384765625,917.850402832031,1647850,"2009-03-04","JSMR"
897.897094726562,917.850402832031,887.920471191406,897.897094726562,2350491,"2009-03-05","JSMR"
897.897094726562,897.897094726562,887.920471191406,897.897094726562,879555,"2009-03-06","JSMR"
887.920471191406,897.897094726562,887.920471191406,887.920471191406,1410295,"2009-03-10","JSMR"
877.94384765625,907.873779296875,867.967224121094,877.94384765625,15052169,"2009-03-11","JSMR"
887.920471191406,887.920471191406,867.967224121094,887.920471191406,1959578,"2009-03-12","JSMR"
877.94384765625,887.920471191406,877.94384765625,877.94384765625,7907476,"2009-03-13","JSMR"
867.967224121094,887.920471191406,867.967224121094,867.967224121094,1877887,"2009-03-16","JSMR"
877.94384765625,887.920471191406,867.967224121094,877.94384765625,1604749,"2009-03-17","JSMR"
867.967224121094,897.897094726562,857.990600585938,867.967224121094,13251462,"2009-03-18","JSMR"
867.967224121094,887.920471191406,857.990600585938,867.967224121094,8685794,"2009-03-19","JSMR"
848.013977050781,867.967224121094,828.060668945312,848.013977050781,43419951,"2009-03-20","JSMR"
867.967224121094,877.94384765625,828.060668945312,867.967224121094,116739264,"2009-03-23","JSMR"
907.873779296875,917.850402832031,867.967224121094,907.873779296875,119558852,"2009-03-24","JSMR"
927.827026367188,947.7802734375,907.873779296875,927.827026367188,92463042,"2009-03-25","JSMR"
917.850402832031,947.7802734375,907.873779296875,917.850402832031,30343398,"2009-03-27","JSMR"
897.897094726562,927.827026367188,887.920471191406,897.897094726562,22638896,"2009-03-30","JSMR"
897.897094726562,917.850402832031,897.897094726562,897.897094726562,11767495,"2009-03-31","JSMR"
907.873779296875,917.850402832031,897.897094726562,907.873779296875,5576529,"2009-04-01","JSMR"
937.803649902344,937.803649902344,907.873779296875,937.803649902344,18341856,"2009-04-02","JSMR"
947.7802734375,967.733581542969,917.850402832031,947.7802734375,60635175,"2009-04-03","JSMR"
967.733581542969,987.686828613281,947.7802734375,967.733581542969,38681380,"2009-04-06","JSMR"
957.756958007812,1007.64007568359,937.803649902344,957.756958007812,55106758,"2009-04-07","JSMR"
957.756958007812,977.710205078125,947.7802734375,957.756958007812,13399809,"2009-04-08","JSMR"
957.756958007812,957.756958007812,957.756958007812,957.756958007812,0,"2009-04-09","JSMR"
997.663452148438,1007.64007568359,977.710205078125,997.663452148438,27285753,"2009-04-13","JSMR"
1037.57006835938,1047.54663085938,997.663452148438,1037.57006835938,26740981,"2009-04-14","JSMR"
1087.453125,1117.38305664062,1027.59338378906,1087.453125,58002023,"2009-04-15","JSMR"
1077.4765625,1137.33630371094,1037.57006835938,1077.4765625,30904709,"2009-04-16","JSMR"
1097.42980957031,1107.40649414062,1057.52331542969,1087.453125,18779378,"2009-04-17","JSMR"
1097.42980957031,1107.40649414062,1077.4765625,1097.42980957031,15604460,"2009-04-20","JSMR"
1157.28967285156,1217.1494140625,1107.40649414062,1157.28967285156,44647820,"2009-04-22","JSMR"
1137.33630371094,1197.19616699219,1127.35974121094,1137.33630371094,8324951,"2009-04-23","JSMR"
1137.33630371094,1167.26623535156,1127.35974121094,1137.33630371094,5376562,"2009-04-24","JSMR"
1117.38305664062,1147.31298828125,1117.38305664062,1117.38305664062,4195302,"2009-04-27","JSMR"
1107.40649414062,1137.33630371094,1097.42980957031,1107.40649414062,7554651,"2009-04-28","JSMR"
1137.33630371094,1147.31298828125,1107.40649414062,1137.33630371094,6759293,"2009-04-29","JSMR"
1177.24291992188,1187.21948242188,1147.31298828125,1177.24291992188,13816783,"2009-04-30","JSMR"
1187.21948242188,1207.1728515625,1147.31298828125,1187.21948242188,11111462,"2009-05-01","JSMR"
1207.1728515625,1217.1494140625,1197.19616699219,1207.1728515625,15580905,"2009-05-04","JSMR"
1187.21948242188,1227.12609863281,1177.24291992188,1187.21948242188,13073546,"2009-05-05","JSMR"
1207.1728515625,1207.1728515625,1177.24291992188,1207.1728515625,6505700,"2009-05-06","JSMR"
1227.12609863281,1346.845703125,1227.12609863281,1346.845703125,61554824,"2009-05-07","JSMR"
1356.822265625,1366.79895019531,1316.91577148438,1356.822265625,11705349,"2009-05-08","JSMR"
1326.89245605469,1416.68212890625,1316.91577148438,1326.89245605469,15977331,"2009-05-11","JSMR"
1326.89245605469,1346.845703125,1286.98583984375,1326.89245605469,12068197,"2009-05-12","JSMR"
1366.79895019531,1396.72888183594,1326.89245605469,1366.79895019531,14247289,"2009-05-13","JSMR"
1326.89245605469,1356.822265625,1326.89245605469,1326.89245605469,7723045,"2009-05-14","JSMR"
1326.89245605469,1366.79895019531,1277.00927734375,1326.89245605469,7622810,"2009-05-15","JSMR"
1346.845703125,1356.822265625,1286.98583984375,1346.845703125,5427180,"2009-05-18","JSMR"
1416.68212890625,1476.5419921875,1366.79895019531,1416.68212890625,32589145,"2009-05-19","JSMR"
1416.68212890625,1446.61206054688,1396.72888183594,1416.68212890625,24574418,"2009-05-20","JSMR"
1416.68212890625,1416.68212890625,1416.68212890625,1416.68212890625,0,"2009-05-21","JSMR"
1456.58862304688,1456.58862304688,1396.72888183594,1456.58862304688,18206038,"2009-05-22","JSMR"
1436.63537597656,1496.49523925781,1426.65881347656,1436.63537597656,13501546,"2009-05-25","JSMR"
1386.75219726562,1456.58862304688,1336.86901855469,1386.75219726562,21322821,"2009-05-26","JSMR"
1416.68212890625,1446.61206054688,1406.70544433594,1416.68212890625,4769143,"2009-05-27","JSMR"
1426.65881347656,1426.65881347656,1396.72888183594,1426.65881347656,3033086,"2009-05-28","JSMR"
1456.58862304688,1466.56530761719,1436.63537597656,1456.58862304688,10736586,"2009-05-29","JSMR"
1526.42517089844,1536.40173339844,1476.5419921875,1526.42517089844,27534835,"2009-06-01","JSMR"
1606.23815917969,1656.12133789062,1536.40173339844,1606.23815917969,37305164,"2009-06-02","JSMR"
1676.07458496094,1715.98120117188,1616.21484375,1676.07458496094,41653825,"2009-06-03","JSMR"
1646.14477539062,1686.05126953125,1626.19140625,1646.14477539062,8875237,"2009-06-04","JSMR"
1686.05126953125,1735.93444824219,1656.12133789062,1686.05126953125,22080591,"2009-06-05","JSMR"
1666.09802246094,1715.98120117188,1656.12133789062,1666.09802246094,5742417,"2009-06-08","JSMR"
1686.05126953125,1696.02795410156,1656.12133789062,1686.05126953125,6122304,"2009-06-09","JSMR"
1686.05126953125,1715.98120117188,1686.05126953125,1686.05126953125,7209846,"2009-06-10","JSMR"
1676.07458496094,1696.02795410156,1666.09802246094,1676.07458496094,2367030,"2009-06-11","JSMR"
1656.12133789062,1686.05126953125,1656.12133789062,1656.12133789062,2823096,"2009-06-12","JSMR"
1616.21484375,1676.07458496094,1606.23815917969,1616.21484375,5073855,"2009-06-15","JSMR"
1586.28491210938,1606.23815917969,1556.35498046875,1586.28491210938,9116801,"2009-06-16","JSMR"
1606.23815917969,1616.21484375,1576.30822753906,1606.23815917969,4377227,"2009-06-17","JSMR"
1576.30822753906,1636.16809082031,1576.30822753906,1576.30822753906,4845822,"2009-06-18","JSMR"
1556.35498046875,1586.28491210938,1516.44848632812,1556.35498046875,13608296,"2009-06-19","JSMR"
1546.37841796875,1586.28491210938,1546.37841796875,1546.37841796875,3188951,"2009-06-22","JSMR"
1486.5185546875,1516.44848632812,1446.61206054688,1486.5185546875,6387424,"2009-06-23","JSMR"
1486.5185546875,1566.33166503906,1486.5185546875,1566.33166503906,1662885,"2009-06-24","JSMR"
1586.28491210938,1606.23815917969,1556.35498046875,1586.28491210938,5089391,"2009-06-25","JSMR"
1566.33166503906,1616.21484375,1566.33166503906,1566.33166503906,1591217,"2009-06-26","JSMR"
1556.35498046875,1576.30822753906,1556.35498046875,1556.35498046875,545274,"2009-06-29","JSMR"
1546.37841796875,1576.30822753906,1546.37841796875,1546.37841796875,1772140,"2009-06-30","JSMR"
1546.37841796875,1576.30822753906,1536.40173339844,1546.37841796875,1395260,"2009-07-01","JSMR"
1576.30822753906,1576.30822753906,1546.37841796875,1556.35498046875,4361691,"2009-07-02","JSMR"
1546.37841796875,1626.19140625,1536.40173339844,1626.19140625,12296230,"2009-07-03","JSMR"
1606.23815917969,1626.19140625,1586.28491210938,1606.23815917969,6098248,"2009-07-06","JSMR"
1636.16809082031,1666.09802246094,1606.23815917969,1636.16809082031,8659733,"2009-07-07","JSMR"
1636.16809082031,1636.16809082031,1636.16809082031,1636.16809082031,0,"2009-07-08","JSMR"
1676.07458496094,1696.02795410156,1636.16809082031,1676.07458496094,19726591,"2009-07-09","JSMR"
1676.07458496094,1686.05126953125,1646.14477539062,1666.09802246094,2744913,"2009-07-10","JSMR"
1606.23815917969,1656.12133789062,1586.28491210938,1606.23815917969,7671424,"2009-07-13","JSMR"
1626.19140625,1636.16809082031,1606.23815917969,1626.19140625,3203485,"2009-07-14","JSMR"
1636.16809082031,1656.12133789062,1626.19140625,1636.16809082031,6144857,"2009-07-15","JSMR"
1636.16809082031,1666.09802246094,1636.16809082031,1636.16809082031,3327775,"2009-07-16","JSMR"
1616.21484375,1636.16809082031,1566.33166503906,1616.21484375,3556309,"2009-07-17","JSMR"
1616.21484375,1616.21484375,1616.21484375,1616.21484375,0,"2009-07-20","JSMR"
1626.19140625,1636.16809082031,1616.21484375,1626.19140625,5434698,"2009-07-21","JSMR"
1616.21484375,1636.16809082031,1606.23815917969,1616.21484375,4060988,"2009-07-22","JSMR"
1616.21484375,1636.16809082031,1606.23815917969,1616.21484375,5821602,"2009-07-23","JSMR"
1616.21484375,1636.16809082031,1616.21484375,1616.21484375,8663241,"2009-07-24","JSMR"
1626.19140625,1636.16809082031,1616.21484375,1626.19140625,4231887,"2009-07-27","JSMR"
1646.14477539062,1676.07458496094,1626.19140625,1646.14477539062,24165964,"2009-07-28","JSMR"
1636.16809082031,1666.09802246094,1616.21484375,1636.16809082031,8989003,"2009-07-29","JSMR"
1646.14477539062,1656.12133789062,1626.19140625,1646.14477539062,10121649,"2009-07-30","JSMR"
1676.07458496094,1686.05126953125,1656.12133789062,1676.07458496094,13981668,"2009-07-31","JSMR"
1706.00451660156,1735.93444824219,1676.07458496094,1706.00451660156,51945872,"2009-08-03","JSMR"
1765.86437988281,1775.84094238281,1725.95776367188,1765.86437988281,55677592,"2009-08-04","JSMR"
1735.93444824219,1775.84094238281,1725.95776367188,1735.93444824219,24483706,"2009-08-05","JSMR"
1745.9111328125,1755.8876953125,1696.02795410156,1745.9111328125,12538797,"2009-08-06","JSMR"
1735.93444824219,1755.8876953125,1725.95776367188,1735.93444824219,12872075,"2009-08-07","JSMR"
1785.81762695312,1805.77087402344,1755.8876953125,1785.81762695312,46153338,"2009-08-10","JSMR"
1795.79418945312,1815.74755859375,1785.81762695312,1795.79418945312,26526479,"2009-08-11","JSMR"
1785.81762695312,1785.81762695312,1745.9111328125,1765.86437988281,10987171,"2009-08-12","JSMR"
1785.81762695312,1805.77087402344,1775.84094238281,1785.81762695312,12666094,"2009-08-13","JSMR"
1795.79418945312,1795.79418945312,1765.86437988281,1795.79418945312,10237921,"2009-08-14","JSMR"
1765.86437988281,1775.84094238281,1745.9111328125,1765.86437988281,11618146,"2009-08-18","JSMR"
1706.00451660156,1795.79418945312,1706.00451660156,1706.00451660156,19083088,"2009-08-19","JSMR"
1745.9111328125,1755.8876953125,1715.98120117188,1745.9111328125,9483658,"2009-08-20","JSMR"
1745.9111328125,1765.86437988281,1725.95776367188,1745.9111328125,4248927,"2009-08-21","JSMR"
1765.86437988281,1775.84094238281,1745.9111328125,1765.86437988281,6299719,"2009-08-24","JSMR"
1755.8876953125,1755.8876953125,1735.93444824219,1755.8876953125,3164894,"2009-08-25","JSMR"
1765.86437988281,1875.60729980469,1765.86437988281,1875.60729980469,112214191,"2009-08-26","JSMR"
1825.72412109375,1895.560546875,1815.74755859375,1825.72412109375,38053412,"2009-08-27","JSMR"
1825.72412109375,1845.67736816406,1815.74755859375,1825.72412109375,8736412,"2009-08-28","JSMR"
1775.84094238281,1805.77087402344,1775.84094238281,1775.84094238281,9263143,"2009-08-31","JSMR"
1765.86437988281,1795.79418945312,1755.8876953125,1765.86437988281,8556492,"2009-09-01","JSMR"
1755.8876953125,1775.84094238281,1725.95776367188,1755.8876953125,10966122,"2009-09-02","JSMR"
1765.86437988281,1775.84094238281,1745.9111328125,1765.86437988281,4175756,"2009-09-03","JSMR"
1755.8876953125,1765.86437988281,1735.93444824219,1755.8876953125,3820927,"2009-09-04","JSMR"
1745.9111328125,1765.86437988281,1735.93444824219,1745.9111328125,3098740,"2009-09-07","JSMR"
1785.81762695312,1795.79418945312,1745.9111328125,1785.81762695312,6711180,"2009-09-08","JSMR"
1775.84094238281,1825.72412109375,1765.86437988281,1775.84094238281,15752305,"2009-09-09","JSMR"
1785.81762695312,1805.77087402344,1785.81762695312,1785.81762695312,7377738,"2009-09-10","JSMR"
1795.79418945312,1815.74755859375,1785.81762695312,1795.79418945312,14460788,"2009-09-11","JSMR"
1785.81762695312,1805.77087402344,1765.86437988281,1785.81762695312,7862871,"2009-09-14","JSMR"
1805.77087402344,1835.70080566406,1785.81762695312,1805.77087402344,7130159,"2009-09-15","JSMR"
1825.72412109375,1835.70080566406,1805.77087402344,1825.72412109375,4690960,"2009-09-16","JSMR"
1835.70080566406,1835.70080566406,1805.77087402344,1835.70080566406,8379579,"2009-09-17","JSMR"
1865.63073730469,1895.560546875,1855.65405273438,1865.63073730469,24438601,"2009-09-24","JSMR"
1885.583984375,1895.560546875,1855.65405273438,1885.583984375,8325452,"2009-09-25","JSMR"
1865.63073730469,1915.51391601562,1865.63073730469,1865.63073730469,20137551,"2009-09-28","JSMR"
1855.65405273438,1895.560546875,1855.65405273438,1855.65405273438,10160740,"2009-09-29","JSMR"
1865.63073730469,1865.63073730469,1845.67736816406,1865.63073730469,6389930,"2009-09-30","JSMR"
1845.67736816406,1865.63073730469,1835.70080566406,1845.67736816406,5058318,"2009-10-01","JSMR"
1825.72412109375,1835.70080566406,1805.77087402344,1825.72412109375,12336825,"2009-10-02","JSMR"
1825.72412109375,1835.70080566406,1815.74755859375,1825.72412109375,3176922,"2009-10-05","JSMR"
1835.70080566406,1845.67736816406,1815.74755859375,1835.70080566406,13619321,"2009-10-06","JSMR"
1805.77087402344,1855.65405273438,1805.77087402344,1805.77087402344,5496342,"2009-10-07","JSMR"
1815.74755859375,1825.72412109375,1805.77087402344,1815.74755859375,3672079,"2009-10-08","JSMR"
1805.77087402344,1825.72412109375,1805.77087402344,1805.77087402344,1909461,"2009-10-09","JSMR"
1805.77087402344,1815.74755859375,1785.81762695312,1805.77087402344,4810239,"2009-10-12","JSMR"
1795.79418945312,1805.77087402344,1785.81762695312,1795.79418945312,2019719,"2009-10-13","JSMR"
1815.74755859375,1825.72412109375,1795.79418945312,1815.74755859375,4292028,"2009-10-14","JSMR"
1815.74755859375,1835.70080566406,1805.77087402344,1815.74755859375,7937546,"2009-10-15","JSMR"
1855.65405273438,1865.63073730469,1805.77087402344,1855.65405273438,22190348,"2009-10-16","JSMR"
1875.60729980469,1885.583984375,1845.67736816406,1875.60729980469,24007093,"2009-10-19","JSMR"
1845.67736816406,1885.583984375,1835.70080566406,1845.67736816406,8835644,"2009-10-20","JSMR"
1835.70080566406,1845.67736816406,1825.72412109375,1835.70080566406,7307073,"2009-10-21","JSMR"
1815.74755859375,1835.70080566406,1805.77087402344,1815.74755859375,4515550,"2009-10-22","JSMR"
1825.72412109375,1835.70080566406,1815.74755859375,1825.72412109375,1813236,"2009-10-23","JSMR"
1845.67736816406,1845.67736816406,1815.74755859375,1845.67736816406,5430187,"2009-10-26","JSMR"
1825.72412109375,1835.70080566406,1795.79418945312,1825.72412109375,9354857,"2009-10-27","JSMR"
1785.81762695312,1815.74755859375,1765.86437988281,1785.81762695312,9908150,"2009-10-28","JSMR"
1765.86437988281,1775.84094238281,1706.00451660156,1765.86437988281,5328450,"2009-10-29","JSMR"
1785.81762695312,1815.74755859375,1775.84094238281,1785.81762695312,5221700,"2009-10-30","JSMR"
1775.84094238281,1785.81762695312,1715.98120117188,1775.84094238281,2093892,"2009-11-02","JSMR"
1755.8876953125,1785.81762695312,1755.8876953125,1755.8876953125,3045616,"2009-11-03","JSMR"
1785.81762695312,1795.79418945312,1755.8876953125,1785.81762695312,2027236,"2009-11-04","JSMR"
1815.74755859375,1815.74755859375,1775.84094238281,1815.74755859375,10766155,"2009-11-05","JSMR"
1825.72412109375,1845.67736816406,1805.77087402344,1825.72412109375,6785354,"2009-11-06","JSMR"
1835.70080566406,1835.70080566406,1815.74755859375,1835.70080566406,1753597,"2009-11-09","JSMR"
1815.74755859375,1835.70080566406,1805.77087402344,1815.74755859375,3321761,"2009-11-10","JSMR"
1835.70080566406,1855.65405273438,1805.77087402344,1835.70080566406,9145869,"2009-11-11","JSMR"
1835.70080566406,1845.67736816406,1835.70080566406,1835.70080566406,3271143,"2009-11-12","JSMR"
1845.67736816406,1845.67736816406,1835.70080566406,1845.67736816406,4837302,"2009-11-13","JSMR"
1835.70080566406,1845.67736816406,1835.70080566406,1835.70080566406,8067850,"2009-11-16","JSMR"
1865.63073730469,1875.60729980469,1845.67736816406,1865.63073730469,22025964,"2009-11-17","JSMR"
1885.583984375,1895.560546875,1865.63073730469,1885.583984375,20868259,"2009-11-18","JSMR"
1895.560546875,1935.46716308594,1885.583984375,1895.560546875,23765027,"2009-11-19","JSMR"
1885.583984375,1905.53723144531,1875.60729980469,1885.583984375,4779667,"2009-11-20","JSMR"
1895.560546875,1895.560546875,1865.63073730469,1895.560546875,4310571,"2009-11-23","JSMR"
1865.63073730469,1895.560546875,1865.63073730469,1865.63073730469,2174580,"2009-11-24","JSMR"
1885.583984375,1895.560546875,1865.63073730469,1885.583984375,3549293,"2009-11-25","JSMR"
1855.65405273438,1885.583984375,1845.67736816406,1855.65405273438,7269986,"2009-11-26","JSMR"
1875.60729980469,1895.560546875,1845.67736816406,1875.60729980469,10093583,"2009-11-30","JSMR"
1895.560546875,1905.53723144531,1875.60729980469,1895.560546875,8955925,"2009-12-01","JSMR"
1895.560546875,1905.53723144531,1865.63073730469,1875.60729980469,9366384,"2009-12-02","JSMR"
1875.60729980469,1905.53723144531,1865.63073730469,1875.60729980469,5777499,"2009-12-03","JSMR"
1875.60729980469,1895.560546875,1875.60729980469,1895.560546875,5045288,"2009-12-04","JSMR"
1895.560546875,1895.560546875,1885.583984375,1885.583984375,2155035,"2009-12-07","JSMR"
1885.583984375,1895.560546875,1875.60729980469,1895.560546875,1926501,"2009-12-08","JSMR"
1925.49047851562,1925.49047851562,1875.60729980469,1925.49047851562,7954084,"2009-12-09","JSMR"
1905.53723144531,1935.46716308594,1885.583984375,1905.53723144531,7504534,"2009-12-10","JSMR"
1905.53723144531,1915.51391601562,1875.60729980469,1905.53723144531,3847489,"2009-12-11","JSMR"
1875.60729980469,1905.53723144531,1875.60729980469,1875.60729980469,1859845,"2009-12-14","JSMR"
1865.63073730469,1885.583984375,1855.65405273438,1865.63073730469,2968937,"2009-12-15","JSMR"
1875.60729980469,1895.560546875,1855.65405273438,1875.60729980469,2280829,"2009-12-16","JSMR"
1875.60729980469,1895.560546875,1865.63073730469,1875.60729980469,2953400,"2009-12-17","JSMR"
1795.79418945312,1875.60729980469,1785.81762695312,1795.79418945312,7481480,"2009-12-21","JSMR"
1835.70080566406,1845.67736816406,1825.72412109375,1835.70080566406,2559480,"2009-12-22","JSMR"
1825.72412109375,1835.70080566406,1815.74755859375,1825.72412109375,1327601,"2009-12-23","JSMR"
1835.70080566406,1835.70080566406,1795.79418945312,1815.74755859375,23250826,"2009-12-28","JSMR"
1815.74755859375,1815.74755859375,1795.79418945312,1815.74755859375,4680937,"2009-12-29","JSMR"
1805.77087402344,1815.74755859375,1795.79418945312,1805.77087402344,5547461,"2009-12-30","JSMR"
1845.67736816406,1855.65405273438,1805.77087402344,1845.67736816406,6978806,"2010-01-04","JSMR"
1865.63073730469,1875.60729980469,1845.67736816406,1865.63073730469,7988164,"2010-01-05","JSMR"
1875.60729980469,1895.560546875,1855.65405273438,1875.60729980469,7538113,"2010-01-06","JSMR"
1865.63073730469,1885.583984375,1845.67736816406,1865.63073730469,2048787,"2010-01-07","JSMR"
1855.65405273438,1865.63073730469,1845.67736816406,1855.65405273438,2441705,"2010-01-08","JSMR"
1865.63073730469,1875.60729980469,1855.65405273438,1865.63073730469,3321260,"2010-01-11","JSMR"
1875.60729980469,1895.560546875,1855.65405273438,1875.60729980469,8449241,"2010-01-12","JSMR"
1855.65405273438,1865.63073730469,1845.67736816406,1855.65405273438,3942211,"2010-01-13","JSMR"
1845.67736816406,1885.583984375,1845.67736816406,1845.67736816406,3687616,"2010-01-14","JSMR"
1855.65405273438,1855.65405273438,1835.70080566406,1855.65405273438,4435363,"2010-01-15","JSMR"
1835.70080566406,1845.67736816406,1835.70080566406,1845.67736816406,3141339,"2010-01-18","JSMR"
1845.67736816406,1855.65405273438,1835.70080566406,1845.67736816406,7324614,"2010-01-19","JSMR"
1835.70080566406,1865.63073730469,1825.72412109375,1835.70080566406,21054694,"2010-01-20","JSMR"
1815.74755859375,1835.70080566406,1805.77087402344,1815.74755859375,16168277,"2010-01-21","JSMR"
1795.79418945312,1815.74755859375,1785.81762695312,1795.79418945312,16831828,"2010-01-22","JSMR"
1795.79418945312,1805.77087402344,1775.84094238281,1795.79418945312,9119307,"2010-01-25","JSMR"
1795.79418945312,1795.79418945312,1765.86437988281,1775.84094238281,4505026,"2010-01-26","JSMR"
1765.86437988281,1795.79418945312,1765.86437988281,1765.86437988281,3336295,"2010-01-27","JSMR"
1795.79418945312,1795.79418945312,1765.86437988281,1795.79418945312,5257784,"2010-01-28","JSMR"
1795.79418945312,1795.79418945312,1775.84094238281,1795.79418945312,4017386,"2010-01-29","JSMR"
1765.86437988281,1785.81762695312,1765.86437988281,1765.86437988281,1353662,"2010-02-01","JSMR"
1775.84094238281,1785.81762695312,1765.86437988281,1775.84094238281,2240735,"2010-02-02","JSMR"
1775.84094238281,1785.81762695312,1765.86437988281,1775.84094238281,1430843,"2010-02-03","JSMR"
1745.9111328125,1775.84094238281,1745.9111328125,1745.9111328125,3954239,"2010-02-04","JSMR"
1715.98120117188,1745.9111328125,1706.00451660156,1715.98120117188,7566178,"2010-02-05","JSMR"
1686.05126953125,1715.98120117188,1656.12133789062,1686.05126953125,3214510,"2010-02-08","JSMR"
1725.95776367188,1725.95776367188,1666.09802246094,1725.95776367188,983297,"2010-02-09","JSMR"
1735.93444824219,1745.9111328125,1715.98120117188,1735.93444824219,2378557,"2010-02-10","JSMR"
1735.93444824219,1745.9111328125,1725.95776367188,1735.93444824219,1490983,"2010-02-11","JSMR"
1745.9111328125,1755.8876953125,1735.93444824219,1745.9111328125,1890417,"2010-02-12","JSMR"
1725.95776367188,1745.9111328125,1715.98120117188,1725.95776367188,1871873,"2010-02-15","JSMR"
1745.9111328125,1745.9111328125,1715.98120117188,1745.9111328125,2512370,"2010-02-16","JSMR"
1735.93444824219,1765.86437988281,1735.93444824219,1735.93444824219,2805054,"2010-02-17","JSMR"
1725.95776367188,1745.9111328125,1715.98120117188,1725.95776367188,2850159,"2010-02-18","JSMR"
1735.93444824219,1735.93444824219,1706.00451660156,1735.93444824219,1908459,"2010-02-19","JSMR"
1755.8876953125,1755.8876953125,1735.93444824219,1755.8876953125,2630145,"2010-02-22","JSMR"
1775.84094238281,1795.79418945312,1735.93444824219,1775.84094238281,4193297,"2010-02-23","JSMR"
1765.86437988281,1785.81762695312,1755.8876953125,1765.86437988281,1949054,"2010-02-24","JSMR"
1775.84094238281,1775.84094238281,1745.9111328125,1775.84094238281,965255,"2010-02-25","JSMR"
1765.86437988281,1775.84094238281,1745.9111328125,1765.86437988281,1759611,"2010-03-01","JSMR"
1755.8876953125,1765.86437988281,1745.9111328125,1755.8876953125,2393592,"2010-03-02","JSMR"
1755.8876953125,1775.84094238281,1745.9111328125,1755.8876953125,3450562,"2010-03-03","JSMR"
1745.9111328125,1755.8876953125,1735.93444824219,1745.9111328125,1477953,"2010-03-04","JSMR"
1745.9111328125,1755.8876953125,1735.93444824219,1745.9111328125,1215339,"2010-03-05","JSMR"
1775.84094238281,1785.81762695312,1755.8876953125,1775.84094238281,4198309,"2010-03-08","JSMR"
1815.74755859375,1835.70080566406,1775.84094238281,1815.74755859375,17999556,"2010-03-09","JSMR"
1785.81762695312,1815.74755859375,1775.84094238281,1785.81762695312,6015555,"2010-03-10","JSMR"
1775.84094238281,1805.77087402344,1765.86437988281,1775.84094238281,6300220,"2010-03-11","JSMR"
1765.86437988281,1775.84094238281,1755.8876953125,1765.86437988281,4143681,"2010-03-12","JSMR"
1745.9111328125,1765.86437988281,1745.9111328125,1745.9111328125,4312075,"2010-03-15","JSMR"
1795.79418945312,1795.79418945312,1755.8876953125,1795.79418945312,9962778,"2010-03-17","JSMR"
1765.86437988281,1795.79418945312,1755.8876953125,1765.86437988281,5806567,"2010-03-18","JSMR"
1765.86437988281,1785.81762695312,1745.9111328125,1765.86437988281,7748103,"2010-03-19","JSMR"
1755.8876953125,1765.86437988281,1745.9111328125,1755.8876953125,3790857,"2010-03-22","JSMR"
1735.93444824219,1765.86437988281,1725.95776367188,1735.93444824219,4743583,"2010-03-23","JSMR"
1755.8876953125,1755.8876953125,1745.9111328125,1755.8876953125,3053133,"2010-03-24","JSMR"
1765.86437988281,1765.86437988281,1745.9111328125,1765.86437988281,5305897,"2010-03-25","JSMR"
1765.86437988281,1785.81762695312,1745.9111328125,1765.86437988281,8532436,"2010-03-26","JSMR"
1775.84094238281,1785.81762695312,1755.8876953125,1775.84094238281,7596750,"2010-03-29","JSMR"
1795.79418945312,1835.70080566406,1785.81762695312,1795.79418945312,30867121,"2010-03-30","JSMR"
1785.81762695312,1815.74755859375,1785.81762695312,1785.81762695312,12102277,"2010-03-31","JSMR"
1805.77087402344,1805.77087402344,1775.84094238281,1805.77087402344,12393457,"2010-04-01","JSMR"
1805.77087402344,1825.72412109375,1795.79418945312,1805.77087402344,13704019,"2010-04-05","JSMR"
1795.79418945312,1815.74755859375,1785.81762695312,1795.79418945312,8046300,"2010-04-06","JSMR"
1865.63073730469,1865.63073730469,1805.77087402344,1865.63073730469,57109437,"2010-04-07","JSMR"
1895.560546875,1905.53723144531,1855.65405273438,1895.560546875,64036623,"2010-04-08","JSMR"
2020.2685546875,2020.2685546875,1905.53723144531,2020.2685546875,117787714,"2010-04-09","JSMR"
1945.44372558594,2020.2685546875,1935.46716308594,1945.44372558594,48930828,"2010-04-12","JSMR"
1955.42041015625,1965.39709472656,1905.53723144531,1955.42041015625,34036026,"2010-04-13","JSMR"
1955.42041015625,1985.35034179688,1945.44372558594,1955.42041015625,15690661,"2010-04-14","JSMR"
1955.42041015625,1975.37365722656,1945.44372558594,1955.42041015625,7416328,"2010-04-15","JSMR"
1975.37365722656,1975.37365722656,1915.51391601562,1975.37365722656,20317472,"2010-04-16","JSMR"
1945.44372558594,1955.42041015625,1925.49047851562,1945.44372558594,18782385,"2010-04-19","JSMR"
1985.35034179688,1985.35034179688,1955.42041015625,1985.35034179688,23058376,"2010-04-20","JSMR"
2095.09326171875,2120.03491210938,1995.32690429688,2095.09326171875,128974352,"2010-04-21","JSMR"
2095.09326171875,2120.03491210938,2045.21008300781,2095.09326171875,24699210,"2010-04-22","JSMR"
2095.09326171875,2095.09326171875,2045.21008300781,2095.09326171875,20226259,"2010-04-23","JSMR"
2070.15161132812,2144.9765625,2045.21008300781,2070.15161132812,26007266,"2010-04-26","JSMR"
2045.21008300781,2070.15161132812,2020.2685546875,2045.21008300781,13656408,"2010-04-27","JSMR"
2045.21008300781,2070.15161132812,1985.35034179688,2045.21008300781,30707749,"2010-04-28","JSMR"
2070.15161132812,2070.15161132812,1995.32690429688,2070.15161132812,13863893,"2010-04-29","JSMR"
2070.15161132812,2095.09326171875,2020.2685546875,2070.15161132812,9380417,"2010-04-30","JSMR"
2045.21008300781,2070.15161132812,2020.2685546875,2045.21008300781,10816773,"2010-05-03","JSMR"
1995.32690429688,2070.15161132812,1985.35034179688,1995.32690429688,17760999,"2010-05-04","JSMR"
1965.39709472656,1995.32690429688,1945.44372558594,1965.39709472656,16822305,"2010-05-05","JSMR"
1945.44372558594,1965.39709472656,1885.583984375,1945.44372558594,19169790,"2010-05-06","JSMR"
1915.51391601562,1935.46716308594,1865.63073730469,1915.51391601562,14292895,"2010-05-07","JSMR"
1935.46716308594,2045.21008300781,1935.46716308594,2020.2685546875,20493884,"2010-05-10","JSMR"
1965.39709472656,2045.21008300781,1965.39709472656,1965.39709472656,12906656,"2010-05-11","JSMR"
1975.37365722656,1985.35034179688,1955.42041015625,1975.37365722656,4213845,"2010-05-12","JSMR"
1985.35034179688,1995.32690429688,1965.39709472656,1985.35034179688,2838632,"2010-05-14","JSMR"
1965.39709472656,1975.37365722656,1935.46716308594,1965.39709472656,4398276,"2010-05-17","JSMR"
1975.37365722656,1985.35034179688,1965.39709472656,1975.37365722656,2622126,"2010-05-18","JSMR"
1935.46716308594,1975.37365722656,1905.53723144531,1935.46716308594,10917509,"2010-05-19","JSMR"
1855.65405273438,1955.42041015625,1845.67736816406,1855.65405273438,16295073,"2010-05-20","JSMR"
1805.77087402344,1835.70080566406,1795.79418945312,1805.77087402344,13694998,"2010-05-21","JSMR"
1825.72412109375,1855.65405273438,1815.74755859375,1825.72412109375,6719199,"2010-05-24","JSMR"
1765.86437988281,1795.79418945312,1745.9111328125,1765.86437988281,10579218,"2010-05-25","JSMR"
1905.53723144531,1925.49047851562,1785.81762695312,1905.53723144531,9525757,"2010-05-26","JSMR"
1925.49047851562,1975.37365722656,1855.65405273438,1925.49047851562,7791705,"2010-05-27","JSMR"
1965.39709472656,1995.32690429688,1915.51391601562,1965.39709472656,7980145,"2010-05-31","JSMR"
1945.44372558594,1985.35034179688,1925.49047851562,1945.44372558594,9658066,"2010-06-01","JSMR"
1945.44372558594,1975.37365722656,1935.46716308594,1945.44372558594,7455920,"2010-06-02","JSMR"
1995.32690429688,1995.32690429688,1965.39709472656,1995.32690429688,6959260,"2010-06-03","JSMR"
2020.2685546875,2020.2685546875,1975.37365722656,2020.2685546875,14870745,"2010-06-04","JSMR"
1945.44372558594,1955.42041015625,1895.560546875,1945.44372558594,5416154,"2010-06-07","JSMR"
1965.39709472656,1975.37365722656,1955.42041015625,1965.39709472656,1629306,"2010-06-08","JSMR"
1985.35034179688,1995.32690429688,1965.39709472656,1985.35034179688,3980801,"2010-06-09","JSMR"
1995.32690429688,1995.32690429688,1975.37365722656,1995.32690429688,3030581,"2010-06-10","JSMR"
1995.32690429688,2020.2685546875,1975.37365722656,1995.32690429688,6481644,"2010-06-11","JSMR"
2020.2685546875,2020.2685546875,1985.35034179688,2020.2685546875,3088215,"2010-06-14","JSMR"
2020.2685546875,2020.2685546875,1985.35034179688,2020.2685546875,5763466,"2010-06-15","JSMR"
2045.21008300781,2070.15161132812,2020.2685546875,2045.21008300781,12276183,"2010-06-16","JSMR"
2045.21008300781,2070.15161132812,2045.21008300781,2045.21008300781,4460421,"2010-06-17","JSMR"
2120.03491210938,2144.9765625,2045.21008300781,2120.03491210938,37961197,"2010-06-18","JSMR"
2120.03491210938,2169.91796875,2095.09326171875,2120.03491210938,21309790,"2010-06-21","JSMR"
2120.03491210938,2120.03491210938,2070.15161132812,2120.03491210938,5351503,"2010-06-22","JSMR"
2120.03491210938,2120.03491210938,2070.15161132812,2120.03491210938,6551808,"2010-06-23","JSMR"
2095.09326171875,2144.9765625,2095.09326171875,2095.09326171875,5755948,"2010-06-24","JSMR"
2169.91796875,2169.91796875,2095.09326171875,2169.91796875,8677775,"2010-06-25","JSMR"
2169.91796875,2194.85961914062,2120.03491210938,2169.91796875,9454590,"2010-06-28","JSMR"
2045.21008300781,2120.03491210938,2020.2685546875,2045.21008300781,14164094,"2010-06-29","JSMR"
2020.2685546875,2045.21008300781,1995.32690429688,2020.2685546875,7139682,"2010-06-30","JSMR"
2020.2685546875,2020.2685546875,1995.32690429688,2020.2685546875,2675751,"2010-07-01","JSMR"
2095.09326171875,2120.03491210938,2020.2685546875,2095.09326171875,12332314,"2010-07-02","JSMR"
2095.09326171875,2120.03491210938,2070.15161132812,2095.09326171875,3678093,"2010-07-05","JSMR"
2144.9765625,2144.9765625,2095.09326171875,2144.9765625,8207176,"2010-07-06","JSMR"
2144.9765625,2144.9765625,2095.09326171875,2144.9765625,5084880,"2010-07-07","JSMR"
2144.9765625,2169.91796875,2120.03491210938,2144.9765625,6321770,"2010-07-08","JSMR"
2194.85961914062,2194.85961914062,2144.9765625,2194.85961914062,7471457,"2010-07-09","JSMR"
2194.85961914062,2219.80126953125,2144.9765625,2194.85961914062,5556984,"2010-07-12","JSMR"
2194.85961914062,2194.85961914062,2144.9765625,2194.85961914062,5233728,"2010-07-13","JSMR"
2169.91796875,2194.85961914062,2144.9765625,2169.91796875,3674585,"2010-07-14","JSMR"
2169.91796875,2169.91796875,2144.9765625,2169.91796875,3328777,"2010-07-15","JSMR"
2169.91796875,2169.91796875,2120.03491210938,2169.91796875,3600913,"2010-07-16","JSMR"
2169.91796875,2169.91796875,2120.03491210938,2169.91796875,2948388,"2010-07-19","JSMR"
2169.91796875,2169.91796875,2144.9765625,2169.91796875,1663386,"2010-07-20","JSMR"
2169.91796875,2169.91796875,2144.9765625,2169.91796875,3068670,"2010-07-21","JSMR"
2169.91796875,2244.74291992188,2144.9765625,2169.91796875,17418198,"2010-07-22","JSMR"
2219.80126953125,2219.80126953125,2169.91796875,2219.80126953125,8999527,"2010-07-23","JSMR"
2169.91796875,2219.80126953125,2144.9765625,2169.91796875,4157714,"2010-07-26","JSMR"
2294.6259765625,2344.50927734375,2194.85961914062,2294.6259765625,53430341,"2010-07-27","JSMR"
2544.04174804688,2593.92504882812,2319.56762695312,2544.04174804688,71155256,"2010-07-28","JSMR"
2593.92504882812,2643.80810546875,2544.04174804688,2593.92504882812,23202212,"2010-07-29","JSMR"
2668.74975585938,2718.63305664062,2544.04174804688,2668.74975585938,18041654,"2010-07-30","JSMR"
2643.80810546875,2668.74975585938,2618.86669921875,2643.80810546875,5894773,"2010-08-02","JSMR"
2618.86669921875,2693.69140625,2593.92504882812,2618.86669921875,16718563,"2010-08-03","JSMR"
2593.92504882812,2668.74975585938,2519.10034179688,2593.92504882812,10149715,"2010-08-04","JSMR"
2618.86669921875,2618.86669921875,2593.92504882812,2618.86669921875,8486328,"2010-08-05","JSMR"
2593.92504882812,2618.86669921875,2593.92504882812,2593.92504882812,4897443,"2010-08-06","JSMR"
2668.74975585938,2693.69140625,2618.86669921875,2668.74975585938,7823279,"2010-08-09","JSMR"
2668.74975585938,2693.69140625,2643.80810546875,2668.74975585938,2639667,"2010-08-10","JSMR"
2643.80810546875,2668.74975585938,2618.86669921875,2643.80810546875,2839133,"2010-08-11","JSMR"
2643.80810546875,2643.80810546875,2618.86669921875,2643.80810546875,3357845,"2010-08-12","JSMR"
2668.74975585938,2693.69140625,2618.86669921875,2668.74975585938,6092234,"2010-08-13","JSMR"
2643.80810546875,2693.69140625,2643.80810546875,2643.80810546875,2966431,"2010-08-16","JSMR"
2793.45776367188,2793.45776367188,2643.80810546875,2793.45776367188,19778713,"2010-08-18","JSMR"
2768.51611328125,2843.3408203125,2743.57446289062,2768.51611328125,5309906,"2010-08-19","JSMR"
2793.45776367188,2793.45776367188,2743.57446289062,2793.45776367188,6454581,"2010-08-20","JSMR"
2818.3994140625,2818.3994140625,2768.51611328125,2818.3994140625,5643185,"2010-08-23","JSMR"
2893.22412109375,2943.10717773438,2793.45776367188,2893.22412109375,25108165,"2010-08-24","JSMR"
2968.048828125,2992.99047851562,2843.3408203125,2968.048828125,8437213,"2010-08-25","JSMR"
2968.048828125,3017.93188476562,2943.10717773438,2968.048828125,5926848,"2010-08-26","JSMR"
2968.048828125,3017.93188476562,2968.048828125,2968.048828125,6538276,"2010-08-27","JSMR"
2918.16577148438,2992.99047851562,2843.3408203125,2918.16577148438,6096745,"2010-08-30","JSMR"
2918.16577148438,2943.10717773438,2843.3408203125,2918.16577148438,6759293,"2010-08-31","JSMR"
2943.10717773438,2968.048828125,2918.16577148438,2943.10717773438,2975452,"2010-09-01","JSMR"
2992.99047851562,2992.99047851562,2893.22412109375,2992.99047851562,7639850,"2010-09-02","JSMR"
3042.87353515625,3117.6982421875,2992.99047851562,3042.87353515625,21916207,"2010-09-03","JSMR"
3117.6982421875,3192.52319335938,3042.87353515625,3117.6982421875,11436221,"2010-09-06","JSMR"
3067.81518554688,3117.6982421875,3042.87353515625,3067.81518554688,3261620,"2010-09-07","JSMR"
3117.6982421875,3167.58154296875,3067.81518554688,3092.7568359375,5473789,"2010-09-15","JSMR"
3067.81518554688,3142.63989257812,3042.87353515625,3067.81518554688,2519386,"2010-09-16","JSMR"
3067.81518554688,3167.58154296875,3042.87353515625,3067.81518554688,13242942,"2010-09-17","JSMR"
3092.7568359375,3117.6982421875,3042.87353515625,3092.7568359375,6725213,"2010-09-20","JSMR"
3067.81518554688,3142.63989257812,3042.87353515625,3067.81518554688,11623157,"2010-09-21","JSMR"
3067.81518554688,3117.6982421875,3017.93188476562,3067.81518554688,4323602,"2010-09-22","JSMR"
3042.87353515625,3067.81518554688,2992.99047851562,3042.87353515625,5196642,"2010-09-23","JSMR"
3092.7568359375,3092.7568359375,3017.93188476562,3092.7568359375,6743756,"2010-09-24","JSMR"
3142.63989257812,3167.58154296875,3092.7568359375,3142.63989257812,8319939,"2010-09-27","JSMR"
3317.23095703125,3367.1142578125,3142.63989257812,3317.23095703125,20148577,"2010-09-28","JSMR"
3292.28955078125,3342.17260742188,3217.46459960938,3292.28955078125,10104609,"2010-09-29","JSMR"
3192.52319335938,3292.28955078125,3142.63989257812,3192.52319335938,8476305,"2010-09-30","JSMR"
3192.52319335938,3267.34790039062,3167.58154296875,3192.52319335938,7853349,"2010-10-01","JSMR"
3192.52319335938,3292.28955078125,3192.52319335938,3192.52319335938,8761972,"2010-10-04","JSMR"
3267.34790039062,3317.23095703125,3192.52319335938,3267.34790039062,8087396,"2010-10-05","JSMR"
3466.88061523438,3491.822265625,3317.23095703125,3466.88061523438,24635060,"2010-10-06","JSMR"
3367.1142578125,3466.88061523438,3292.28955078125,3367.1142578125,8090403,"2010-10-07","JSMR"
3392.05590820312,3416.99731445312,3342.17260742188,3392.05590820312,5865705,"2010-10-08","JSMR"
3416.99731445312,3416.99731445312,3342.17260742188,3416.99731445312,6146862,"2010-10-11","JSMR"
3392.05590820312,3466.88061523438,3367.1142578125,3392.05590820312,5396609,"2010-10-12","JSMR"
3541.70532226562,3566.64697265625,3416.99731445312,3541.70532226562,10723555,"2010-10-13","JSMR"
3591.58837890625,3641.4716796875,3516.763671875,3591.58837890625,8499860,"2010-10-14","JSMR"
3566.64697265625,3591.58837890625,3541.70532226562,3566.64697265625,1764121,"2010-10-15","JSMR"
3516.763671875,3566.64697265625,3466.88061523438,3516.763671875,5437204,"2010-10-18","JSMR"
3516.763671875,3566.64697265625,3516.763671875,3516.763671875,2925335,"2010-10-19","JSMR"
3541.70532226562,3566.64697265625,3466.88061523438,3541.70532226562,6603930,"2010-10-20","JSMR"
3566.64697265625,3641.4716796875,3491.822265625,3566.64697265625,8551981,"2010-10-21","JSMR"
3741.23803710938,3766.1796875,3566.64697265625,3741.23803710938,19281050,"2010-10-22","JSMR"
3791.12109375,3890.88745117188,3741.23803710938,3791.12109375,9700164,"2010-10-25","JSMR"
3766.1796875,3816.06274414062,3741.23803710938,3766.1796875,4151199,"2010-10-26","JSMR"
3716.29638671875,3841.00439453125,3641.4716796875,3716.29638671875,9030600,"2010-10-27","JSMR"
3766.1796875,3791.12109375,3716.29638671875,3766.1796875,2995499,"2010-10-28","JSMR"
3741.23803710938,3791.12109375,3666.41333007812,3741.23803710938,4559152,"2010-10-29","JSMR"
3591.58837890625,3766.1796875,3516.763671875,3591.58837890625,23518451,"2010-11-01","JSMR"
3566.64697265625,3641.4716796875,3516.763671875,3566.64697265625,23025299,"2010-11-02","JSMR"
3491.822265625,3591.58837890625,3466.88061523438,3491.822265625,8830633,"2010-11-03","JSMR"
3541.70532226562,3541.70532226562,3441.93896484375,3541.70532226562,11994024,"2010-11-04","JSMR"
3616.53002929688,3666.41333007812,3541.70532226562,3616.53002929688,19005406,"2010-11-05","JSMR"
3666.41333007812,3691.35473632812,3616.53002929688,3666.41333007812,9955761,"2010-11-08","JSMR"
3691.35473632812,3716.29638671875,3641.4716796875,3691.35473632812,11978488,"2010-11-09","JSMR"
3641.4716796875,3716.29638671875,3641.4716796875,3641.4716796875,5957419,"2010-11-10","JSMR"
3566.64697265625,3641.4716796875,3541.70532226562,3566.64697265625,8192642,"2010-11-11","JSMR"
3491.822265625,3566.64697265625,3441.93896484375,3491.822265625,15213045,"2010-11-12","JSMR"
3441.93896484375,3516.763671875,3416.99731445312,3441.93896484375,16735603,"2010-11-15","JSMR"
3416.99731445312,3491.822265625,3392.05590820312,3416.99731445312,12307757,"2010-11-16","JSMR"
3516.763671875,3516.763671875,3466.88061523438,3516.763671875,2931850,"2010-11-18","JSMR"
3491.822265625,3541.70532226562,3441.93896484375,3491.822265625,12203012,"2010-11-19","JSMR"
3466.88061523438,3516.763671875,3441.93896484375,3466.88061523438,3745752,"2010-11-22","JSMR"
3441.93896484375,3491.822265625,3441.93896484375,3441.93896484375,19715064,"2010-11-23","JSMR"
3441.93896484375,3491.822265625,3441.93896484375,3441.93896484375,13727574,"2010-11-24","JSMR"
3516.763671875,3516.763671875,3466.88061523438,3516.763671875,9138853,"2010-11-25","JSMR"
3491.822265625,3541.70532226562,3466.88061523438,3491.822265625,4232389,"2010-11-26","JSMR"
3491.822265625,3491.822265625,3416.99731445312,3491.822265625,2420154,"2010-11-29","JSMR"
3466.88061523438,3491.822265625,3342.17260742188,3466.88061523438,13549659,"2010-11-30","JSMR"
3516.763671875,3516.763671875,3441.93896484375,3516.763671875,5939878,"2010-12-01","JSMR"
3541.70532226562,3591.58837890625,3516.763671875,3541.70532226562,7758127,"2010-12-02","JSMR"
3541.70532226562,3591.58837890625,3516.763671875,3541.70532226562,8124483,"2010-12-03","JSMR"
3541.70532226562,3591.58837890625,3491.822265625,3541.70532226562,2291353,"2010-12-06","JSMR"
3541.70532226562,3591.58837890625,3516.763671875,3541.70532226562,4252435,"2010-12-08","JSMR"
3541.70532226562,3566.64697265625,3516.763671875,3541.70532226562,2766463,"2010-12-09","JSMR"
3491.822265625,3541.70532226562,3466.88061523438,3491.822265625,3727709,"2010-12-10","JSMR"
3491.822265625,3516.763671875,3466.88061523438,3491.822265625,5750436,"2010-12-13","JSMR"
3466.88061523438,3491.822265625,3416.99731445312,3466.88061523438,4378229,"2010-12-14","JSMR"
3416.99731445312,3491.822265625,3392.05590820312,3416.99731445312,4449396,"2010-12-15","JSMR"
3317.23095703125,3441.93896484375,3242.40625,3317.23095703125,11224225,"2010-12-16","JSMR"
3217.46459960938,3317.23095703125,3167.58154296875,3217.46459960938,14905326,"2010-12-17","JSMR"
3267.34790039062,3317.23095703125,3142.63989257812,3267.34790039062,7320604,"2010-12-20","JSMR"
3292.28955078125,3342.17260742188,3267.34790039062,3292.28955078125,7710014,"2010-12-21","JSMR"
3292.28955078125,3342.17260742188,3267.34790039062,3292.28955078125,2609096,"2010-12-22","JSMR"
3292.28955078125,3317.23095703125,3267.34790039062,3292.28955078125,1191283,"2010-12-23","JSMR"
3267.34790039062,3292.28955078125,3192.52319335938,3267.34790039062,2839634,"2010-12-27","JSMR"
3317.23095703125,3342.17260742188,3267.34790039062,3317.23095703125,7023911,"2010-12-28","JSMR"
3416.99731445312,3441.93896484375,3342.17260742188,3416.99731445312,6248098,"2010-12-29","JSMR"
3416.99731445312,3466.88061523438,3416.99731445312,3416.99731445312,9528764,"2010-12-30","JSMR"
3541.70532226562,3541.70532226562,3441.93896484375,3541.70532226562,9285696,"2011-01-03","JSMR"
3516.763671875,3566.64697265625,3441.93896484375,3516.763671875,9656562,"2011-01-04","JSMR"
3516.763671875,3541.70532226562,3466.88061523438,3516.763671875,8053817,"2011-01-05","JSMR"
3466.88061523438,3566.64697265625,3441.93896484375,3466.88061523438,11529940,"2011-01-06","JSMR"
3342.17260742188,3466.88061523438,3317.23095703125,3342.17260742188,7542623,"2011-01-07","JSMR"
3067.81518554688,3292.28955078125,3042.87353515625,3067.81518554688,26236803,"2011-01-10","JSMR"
3092.7568359375,3167.58154296875,3017.93188476562,3092.7568359375,17608643,"2011-01-11","JSMR"
3242.40625,3267.34790039062,3092.7568359375,3242.40625,12714207,"2011-01-12","JSMR"
3267.34790039062,3367.1142578125,3242.40625,3267.34790039062,11794057,"2011-01-13","JSMR"
3292.28955078125,3292.28955078125,3192.52319335938,3292.28955078125,3653035,"2011-01-14","JSMR"
3217.46459960938,3317.23095703125,3192.52319335938,3217.46459960938,3501681,"2011-01-17","JSMR"
3242.40625,3267.34790039062,3192.52319335938,3242.40625,818412,"2011-01-18","JSMR"
3242.40625,3267.34790039062,3242.40625,3242.40625,5540445,"2011-01-19","JSMR"
3267.34790039062,3267.34790039062,3167.58154296875,3267.34790039062,4100079,"2011-01-20","JSMR"
3167.58154296875,3267.34790039062,3117.6982421875,3167.58154296875,7455419,"2011-01-21","JSMR"
3067.81518554688,3167.58154296875,3067.81518554688,3067.81518554688,2886744,"2011-01-24","JSMR"
3067.81518554688,3142.63989257812,3042.87353515625,3067.81518554688,15622502,"2011-01-25","JSMR"
3092.7568359375,3117.6982421875,3042.87353515625,3092.7568359375,10591246,"2011-01-26","JSMR"
3067.81518554688,3167.58154296875,3067.81518554688,3067.81518554688,13523097,"2011-01-27","JSMR"
3067.81518554688,3117.6982421875,3042.87353515625,3067.81518554688,3076688,"2011-01-28","JSMR"
2992.99047851562,3042.87353515625,2918.16577148438,2992.99047851562,6785354,"2011-01-31","JSMR"
3042.87353515625,3067.81518554688,2992.99047851562,3042.87353515625,3281166,"2011-02-01","JSMR"
3067.81518554688,3117.6982421875,3042.87353515625,3067.81518554688,5356014,"2011-02-02","JSMR"
3092.7568359375,3092.7568359375,3042.87353515625,3092.7568359375,1689447,"2011-02-04","JSMR"
3067.81518554688,3117.6982421875,3067.81518554688,3067.81518554688,5219695,"2011-02-07","JSMR"
3092.7568359375,3117.6982421875,3067.81518554688,3092.7568359375,9589405,"2011-02-08","JSMR"
3067.81518554688,3092.7568359375,3017.93188476562,3067.81518554688,4242412,"2011-02-09","JSMR"
2992.99047851562,3067.81518554688,2968.048828125,2992.99047851562,3974787,"2011-02-10","JSMR"
3017.93188476562,3042.87353515625,2943.10717773438,3017.93188476562,3504688,"2011-02-11","JSMR"
3017.93188476562,3067.81518554688,2992.99047851562,3017.93188476562,3266632,"2011-02-14","JSMR"
3042.87353515625,3092.7568359375,3017.93188476562,3042.87353515625,6602426,"2011-02-16","JSMR"
3042.87353515625,3092.7568359375,3017.93188476562,3042.87353515625,6495176,"2011-02-17","JSMR"
3092.7568359375,3117.6982421875,3067.81518554688,3092.7568359375,9112291,"2011-02-18","JSMR"
3142.63989257812,3142.63989257812,3067.81518554688,3142.63989257812,2973948,"2011-02-21","JSMR"
3067.81518554688,3117.6982421875,2992.99047851562,3067.81518554688,6423508,"2011-02-22","JSMR"
3092.7568359375,3117.6982421875,3017.93188476562,3092.7568359375,3377391,"2011-02-23","JSMR"
3042.87353515625,3092.7568359375,3042.87353515625,3042.87353515625,1884904,"2011-02-24","JSMR"
3067.81518554688,3117.6982421875,3067.81518554688,3067.81518554688,1393255,"2011-02-25","JSMR"
3167.58154296875,3192.52319335938,3067.81518554688,3167.58154296875,9935213,"2011-02-28","JSMR"
3217.46459960938,3242.40625,3167.58154296875,3217.46459960938,17670788,"2011-03-01","JSMR"
3242.40625,3292.28955078125,3167.58154296875,3242.40625,14757481,"2011-03-02","JSMR"
3267.34790039062,3317.23095703125,3242.40625,3267.34790039062,20900835,"2011-03-03","JSMR"
3267.34790039062,3317.23095703125,3217.46459960938,3267.34790039062,9038618,"2011-03-04","JSMR"
3267.34790039062,3292.28955078125,3242.40625,3267.34790039062,4600248,"2011-03-07","JSMR"
3267.34790039062,3292.28955078125,3242.40625,3267.34790039062,5853677,"2011-03-08","JSMR"
3317.23095703125,3367.1142578125,3267.34790039062,3317.23095703125,12106286,"2011-03-09","JSMR"
3317.23095703125,3342.17260742188,3267.34790039062,3317.23095703125,8581551,"2011-03-10","JSMR"
3292.28955078125,3292.28955078125,3267.34790039062,3292.28955078125,4276492,"2011-03-11","JSMR"
3292.28955078125,3317.23095703125,3267.34790039062,3292.28955078125,1590716,"2011-03-14","JSMR"
3242.40625,3267.34790039062,3192.52319335938,3242.40625,4267972,"2011-03-15","JSMR"
3242.40625,3267.34790039062,3192.52319335938,3242.40625,4206829,"2011-03-16","JSMR"
3192.52319335938,3217.46459960938,3142.63989257812,3192.52319335938,3289686,"2011-03-17","JSMR"
3217.46459960938,3242.40625,3192.52319335938,3217.46459960938,2196131,"2011-03-18","JSMR"
3217.46459960938,3217.46459960938,3167.58154296875,3217.46459960938,2109929,"2011-03-21","JSMR"
3242.40625,3242.40625,3192.52319335938,3242.40625,1430342,"2011-03-22","JSMR"
3242.40625,3242.40625,3242.40625,3242.40625,0,"2011-03-23","JSMR"
3317.23095703125,3317.23095703125,3217.46459960938,3317.23095703125,5978468,"2011-03-24","JSMR"
3267.34790039062,3367.1142578125,3217.46459960938,3267.34790039062,9729232,"2011-03-25","JSMR"
3292.28955078125,3292.28955078125,3217.46459960938,3292.28955078125,2424164,"2011-03-28","JSMR"
3367.1142578125,3392.05590820312,3242.40625,3367.1142578125,11867228,"2011-03-29","JSMR"
3416.99731445312,3416.99731445312,3342.17260742188,3416.99731445312,22062549,"2011-03-30","JSMR"
3392.05590820312,3416.99731445312,3342.17260742188,3392.05590820312,10534113,"2011-03-31","JSMR"
3441.93896484375,3441.93896484375,3367.1142578125,3441.93896484375,5179602,"2011-04-01","JSMR"
3466.88061523438,3516.763671875,3392.05590820312,3466.88061523438,24799444,"2011-04-04","JSMR"
3441.93896484375,3491.822265625,3416.99731445312,3441.93896484375,3671077,"2011-04-05","JSMR"
3441.93896484375,3466.88061523438,3392.05590820312,3441.93896484375,6341316,"2011-04-06","JSMR"
3392.05590820312,3441.93896484375,3342.17260742188,3392.05590820312,12536792,"2011-04-07","JSMR"
3342.17260742188,3416.99731445312,3342.17260742188,3342.17260742188,6131326,"2011-04-08","JSMR"
3367.1142578125,3416.99731445312,3317.23095703125,3367.1142578125,6142852,"2011-04-11","JSMR"
3392.05590820312,3392.05590820312,3367.1142578125,3392.05590820312,6170417,"2011-04-12","JSMR"
3367.1142578125,3441.93896484375,3367.1142578125,3367.1142578125,12781865,"2011-04-13","JSMR"
3292.28955078125,3392.05590820312,3292.28955078125,3292.28955078125,10071031,"2011-04-14","JSMR"
3292.28955078125,3342.17260742188,3267.34790039062,3292.28955078125,17495378,"2011-04-15","JSMR"
3292.28955078125,3317.23095703125,3267.34790039062,3292.28955078125,2282332,"2011-04-18","JSMR"
3267.34790039062,3292.28955078125,3242.40625,3267.34790039062,3009531,"2011-04-19","JSMR"
3317.23095703125,3367.1142578125,3292.28955078125,3317.23095703125,10686970,"2011-04-20","JSMR"
3367.1142578125,3392.05590820312,3317.23095703125,3367.1142578125,8715864,"2011-04-21","JSMR"
3342.17260742188,3392.05590820312,3317.23095703125,3342.17260742188,7555653,"2011-04-25","JSMR"
3342.17260742188,3342.17260742188,3292.28955078125,3342.17260742188,3360351,"2011-04-26","JSMR"
3292.28955078125,3342.17260742188,3292.28955078125,3292.28955078125,6279672,"2011-04-27","JSMR"
3292.28955078125,3342.17260742188,3267.34790039062,3292.28955078125,6039110,"2011-04-28","JSMR"
3292.28955078125,3317.23095703125,3242.40625,3292.28955078125,3936197,"2011-04-29","JSMR"
3342.17260742188,3342.17260742188,3267.34790039062,3342.17260742188,5729386,"2011-05-02","JSMR"
3367.1142578125,3367.1142578125,3292.28955078125,3367.1142578125,8679780,"2011-05-03","JSMR"
3392.05590820312,3441.93896484375,3342.17260742188,3392.05590820312,27219599,"2011-05-04","JSMR"
3416.99731445312,3441.93896484375,3367.1142578125,3416.99731445312,17506404,"2011-05-05","JSMR"
3416.99731445312,3416.99731445312,3367.1142578125,3416.99731445312,13567200,"2011-05-06","JSMR"
3416.99731445312,3416.99731445312,3367.1142578125,3416.99731445312,2597068,"2011-05-09","JSMR"
3416.99731445312,3416.99731445312,3392.05590820312,3416.99731445312,3775822,"2011-05-10","JSMR"
3466.88061523438,3466.88061523438,3392.05590820312,3466.88061523438,27675664,"2011-05-11","JSMR"
3441.93896484375,3466.88061523438,3416.99731445312,3441.93896484375,4648862,"2011-05-12","JSMR"
3416.99731445312,3466.88061523438,3416.99731445312,3416.99731445312,13001879,"2011-05-13","JSMR"
3416.99731445312,3466.88061523438,3392.05590820312,3416.99731445312,1965091,"2011-05-16","JSMR"
3466.88061523438,3516.763671875,3416.99731445312,3466.88061523438,20862245,"2011-05-18","JSMR"
3491.822265625,3491.822265625,3466.88061523438,3491.822265625,7033433,"2011-05-19","JSMR"
3441.93896484375,3491.822265625,3441.93896484375,3441.93896484375,3037096,"2011-05-20","JSMR"
3416.99731445312,3441.93896484375,3392.05590820312,3416.99731445312,6297213,"2011-05-23","JSMR"
3416.99731445312,3441.93896484375,3392.05590820312,3416.99731445312,5604595,"2011-05-24","JSMR"
3441.93896484375,3441.93896484375,3367.1142578125,3441.93896484375,6159391,"2011-05-25","JSMR"
3441.93896484375,3441.93896484375,3416.99731445312,3441.93896484375,824927,"2011-05-26","JSMR"
3441.93896484375,3466.88061523438,3392.05590820312,3441.93896484375,3459082,"2011-05-27","JSMR"
3466.88061523438,3491.822265625,3416.99731445312,3466.88061523438,3148356,"2011-05-30","JSMR"
3466.88061523438,3491.822265625,3441.93896484375,3466.88061523438,4509536,"2011-05-31","JSMR"
3491.822265625,3491.822265625,3441.93896484375,3491.822265625,5114450,"2011-06-01","JSMR"
3416.99731445312,3491.822265625,3392.05590820312,3416.99731445312,4637335,"2011-06-03","JSMR"
3367.1142578125,3392.05590820312,3317.23095703125,3367.1142578125,7941054,"2011-06-06","JSMR"
3416.99731445312,3441.93896484375,3367.1142578125,3416.99731445312,2678758,"2011-06-07","JSMR"
3342.17260742188,3392.05590820312,3342.17260742188,3342.17260742188,3558314,"2011-06-08","JSMR"
3317.23095703125,3392.05590820312,3317.23095703125,3317.23095703125,8439719,"2011-06-09","JSMR"
3342.17260742188,3342.17260742188,3317.23095703125,3342.17260742188,2335958,"2011-06-10","JSMR"
3317.23095703125,3342.17260742188,3317.23095703125,3317.23095703125,11770502,"2011-06-13","JSMR"
3416.99731445312,3416.99731445312,3317.23095703125,3416.99731445312,11018745,"2011-06-14","JSMR"
3441.93896484375,3466.88061523438,3416.99731445312,3441.93896484375,12041134,"2011-06-15","JSMR"
3416.99731445312,3466.88061523438,3367.1142578125,3416.99731445312,13482502,"2011-06-16","JSMR"
3416.99731445312,3466.88061523438,3392.05590820312,3416.99731445312,18322310,"2011-06-17","JSMR"
3441.93896484375,3441.93896484375,3392.05590820312,3441.93896484375,6912150,"2011-06-20","JSMR"
3466.88061523438,3466.88061523438,3416.99731445312,3466.88061523438,12336825,"2011-06-21","JSMR"
3516.763671875,3541.70532226562,3466.88061523438,3516.763671875,12052661,"2011-06-22","JSMR"
3491.822265625,3516.763671875,3466.88061523438,3491.822265625,3897105,"2011-06-23","JSMR"
3516.763671875,3516.763671875,3491.822265625,3516.763671875,2505353,"2011-06-24","JSMR"
3491.822265625,3491.822265625,3466.88061523438,3491.822265625,3660051,"2011-06-27","JSMR"
3516.763671875,3516.763671875,3466.88061523438,3516.763671875,3222529,"2011-06-28","JSMR"
3616.53002929688,3641.4716796875,3516.763671875,3616.53002929688,16059523,"2011-06-30","JSMR"
3666.41333007812,3691.35473632812,3616.53002929688,3666.41333007812,17947434,"2011-07-01","JSMR"
3666.41333007812,3666.41333007812,3666.41333007812,3666.41333007812,0,"2011-07-04","JSMR"
3616.53002929688,3666.41333007812,3591.58837890625,3616.53002929688,5512881,"2011-07-05","JSMR"
3641.4716796875,3641.4716796875,3616.53002929688,3641.4716796875,4208332,"2011-07-06","JSMR"
3616.53002929688,3616.53002929688,3541.70532226562,3616.53002929688,4587218,"2011-07-07","JSMR"
3741.23803710938,3766.1796875,3616.53002929688,3741.23803710938,13140202,"2011-07-08","JSMR"
3716.29638671875,3741.23803710938,3666.41333007812,3716.29638671875,5758955,"2011-07-11","JSMR"
3616.53002929688,3691.35473632812,3616.53002929688,3616.53002929688,3488651,"2011-07-12","JSMR"
3616.53002929688,3666.41333007812,3591.58837890625,3616.53002929688,3838969,"2011-07-13","JSMR"
3591.58837890625,3641.4716796875,3566.64697265625,3591.58837890625,3771812,"2011-07-14","JSMR"
3641.4716796875,3666.41333007812,3591.58837890625,3641.4716796875,5447227,"2011-07-15","JSMR"
3666.41333007812,3691.35473632812,3641.4716796875,3666.41333007812,6000019,"2011-07-18","JSMR"
3666.41333007812,3666.41333007812,3616.53002929688,3666.41333007812,10958103,"2011-07-19","JSMR"
3741.23803710938,3741.23803710938,3691.35473632812,3741.23803710938,5538941,"2011-07-20","JSMR"
3890.88745117188,3940.77075195312,3741.23803710938,3890.88745117188,19041992,"2011-07-21","JSMR"
3865.94604492188,3940.77075195312,3816.06274414062,3865.94604492188,6080206,"2011-07-22","JSMR"
3816.06274414062,3865.94604492188,3766.1796875,3816.06274414062,13612806,"2011-07-25","JSMR"
3915.8291015625,3915.8291015625,3816.06274414062,3915.8291015625,12256136,"2011-07-26","JSMR"
3940.77075195312,3990.65380859375,3915.8291015625,3940.77075195312,11820118,"2011-07-27","JSMR"
3890.88745117188,3940.77075195312,3865.94604492188,3890.88745117188,9419007,"2011-07-28","JSMR"
3965.71240234375,3990.65380859375,3890.88745117188,3965.71240234375,6141349,"2011-07-29","JSMR"
3965.71240234375,4015.59545898438,3940.77075195312,3965.71240234375,8897789,"2011-08-01","JSMR"
3990.65380859375,4040.537109375,3915.8291015625,3990.65380859375,12096263,"2011-08-02","JSMR"
3940.77075195312,3965.71240234375,3915.8291015625,3940.77075195312,7208843,"2011-08-03","JSMR"
3890.88745117188,3965.71240234375,3890.88745117188,3890.88745117188,8337981,"2011-08-04","JSMR"
3816.06274414062,3841.00439453125,3716.29638671875,3816.06274414062,14494867,"2011-08-05","JSMR"
3865.94604492188,3940.77075195312,3666.41333007812,3865.94604492188,25647425,"2011-08-08","JSMR"
3716.29638671875,3865.94604492188,3616.53002929688,3716.29638671875,15584413,"2011-08-09","JSMR"
3816.06274414062,3841.00439453125,3766.1796875,3816.06274414062,16370249,"2011-08-10","JSMR"
3841.00439453125,3841.00439453125,3766.1796875,3841.00439453125,12599940,"2011-08-11","JSMR"
3890.88745117188,3940.77075195312,3865.94604492188,3890.88745117188,5490829,"2011-08-12","JSMR"
3915.8291015625,3940.77075195312,3865.94604492188,3915.8291015625,3587382,"2011-08-15","JSMR"
4040.537109375,4115.36181640625,3940.77075195312,4040.537109375,22649922,"2011-08-16","JSMR"
4040.537109375,4165.2451171875,4015.59545898438,4040.537109375,10027930,"2011-08-18","JSMR"
3965.71240234375,4015.59545898438,3915.8291015625,3965.71240234375,13439902,"2011-08-19","JSMR"
4015.59545898438,4040.537109375,3890.88745117188,4015.59545898438,15493701,"2011-08-22","JSMR"
4040.537109375,4065.47875976562,3990.65380859375,4040.537109375,3283672,"2011-08-23","JSMR"
4015.59545898438,4065.47875976562,3940.77075195312,4015.59545898438,7879911,"2011-08-24","JSMR"
4015.59545898438,4065.47875976562,3990.65380859375,4015.59545898438,8127490,"2011-08-25","JSMR"
3990.65380859375,4065.47875976562,3940.77075195312,3990.65380859375,5713349,"2011-08-26","JSMR"
4090.42016601562,4115.36181640625,4015.59545898438,4090.42016601562,10311593,"2011-09-05","JSMR"
4215.1279296875,4215.1279296875,4090.42016601562,4215.1279296875,11332979,"2011-09-06","JSMR"
4190.1865234375,4265.01123046875,4115.36181640625,4190.1865234375,17306436,"2011-09-07","JSMR"
4190.1865234375,4190.1865234375,4165.2451171875,4190.1865234375,6271152,"2011-09-08","JSMR"
4165.2451171875,4215.1279296875,4165.2451171875,4165.2451171875,4473953,"2011-09-09","JSMR"
3940.77075195312,4165.2451171875,3890.88745117188,3940.77075195312,17383617,"2011-09-12","JSMR"
3990.65380859375,4015.59545898438,3965.71240234375,3990.65380859375,3386913,"2011-09-13","JSMR"
3990.65380859375,4015.59545898438,3940.77075195312,3990.65380859375,7882918,"2011-09-14","JSMR"
3990.65380859375,4015.59545898438,3940.77075195312,3990.65380859375,7794211,"2011-09-15","JSMR"
3990.65380859375,4015.59545898438,3940.77075195312,3990.65380859375,15151902,"2011-09-16","JSMR"
3915.8291015625,3990.65380859375,3915.8291015625,3915.8291015625,1776651,"2011-09-19","JSMR"
3940.77075195312,3990.65380859375,3890.88745117188,3940.77075195312,12150890,"2011-09-20","JSMR"
3940.77075195312,3990.65380859375,3940.77075195312,3940.77075195312,6064169,"2011-09-21","JSMR"
3566.64697265625,3890.88745117188,3516.763671875,3566.64697265625,16181809,"2011-09-22","JSMR"
3591.58837890625,3691.35473632812,3392.05590820312,3591.58837890625,16155247,"2011-09-23","JSMR"
3491.822265625,3691.35473632812,3392.05590820312,3491.822265625,10628333,"2011-09-26","JSMR"
3766.1796875,3791.12109375,3566.64697265625,3766.1796875,14719392,"2011-09-27","JSMR"
3940.77075195312,3990.65380859375,3741.23803710938,3940.77075195312,15219560,"2011-09-28","JSMR"
3965.71240234375,4040.537109375,3865.94604492188,3965.71240234375,10645874,"2011-09-29","JSMR"
3965.71240234375,3965.71240234375,3915.8291015625,3965.71240234375,6350337,"2011-09-30","JSMR"
3666.41333007812,3915.8291015625,3591.58837890625,3666.41333007812,11275846,"2011-10-03","JSMR"
3641.4716796875,3716.29638671875,3541.70532226562,3641.4716796875,9532773,"2011-10-04","JSMR"
3691.35473632812,3741.23803710938,3666.41333007812,3691.35473632812,5162061,"2011-10-05","JSMR"
3791.12109375,3841.00439453125,3716.29638671875,3791.12109375,13284539,"2011-10-06","JSMR"
3791.12109375,3890.88745117188,3741.23803710938,3791.12109375,4942548,"2011-10-07","JSMR"
3741.23803710938,3741.23803710938,3641.4716796875,3741.23803710938,2853667,"2011-10-10","JSMR"
3816.06274414062,3841.00439453125,3766.1796875,3816.06274414062,5954412,"2011-10-11","JSMR"
3841.00439453125,3890.88745117188,3766.1796875,3841.00439453125,5139508,"2011-10-12","JSMR"
3791.12109375,3890.88745117188,3741.23803710938,3791.12109375,8972965,"2011-10-13","JSMR"
3791.12109375,3816.06274414062,3741.23803710938,3791.12109375,1622290,"2011-10-14","JSMR"
3791.12109375,3841.00439453125,3766.1796875,3791.12109375,6497180,"2011-10-17","JSMR"
3666.41333007812,3741.23803710938,3616.53002929688,3666.41333007812,10957602,"2011-10-18","JSMR"
3666.41333007812,3741.23803710938,3666.41333007812,3666.41333007812,8521410,"2011-10-19","JSMR"
3816.06274414062,3841.00439453125,3641.4716796875,3816.06274414062,24102315,"2011-10-20","JSMR"
3841.00439453125,3915.8291015625,3816.06274414062,3841.00439453125,6348834,"2011-10-21","JSMR"
3865.94604492188,3940.77075195312,3841.00439453125,3865.94604492188,3812407,"2011-10-24","JSMR"
3865.94604492188,3890.88745117188,3816.06274414062,3865.94604492188,2975953,"2011-10-25","JSMR"
3890.88745117188,3915.8291015625,3816.06274414062,3890.88745117188,5279836,"2011-10-26","JSMR"
3890.88745117188,3940.77075195312,3890.88745117188,3890.88745117188,4136164,"2011-10-27","JSMR"
3865.94604492188,3965.71240234375,3841.00439453125,3865.94604492188,6668080,"2011-10-28","JSMR"
3841.00439453125,3865.94604492188,3816.06274414062,3841.00439453125,1833283,"2011-10-31","JSMR"
3741.23803710938,3890.88745117188,3741.23803710938,3741.23803710938,3603920,"2011-11-01","JSMR"
3915.8291015625,3915.8291015625,3666.41333007812,3915.8291015625,4257948,"2011-11-02","JSMR"
3915.8291015625,3915.8291015625,3816.06274414062,3915.8291015625,4436866,"2011-11-03","JSMR"
3915.8291015625,3965.71240234375,3865.94604492188,3915.8291015625,3543278,"2011-11-04","JSMR"
3890.88745117188,3940.77075195312,3865.94604492188,3890.88745117188,1624295,"2011-11-07","JSMR"
3865.94604492188,3915.8291015625,3841.00439453125,3865.94604492188,1400271,"2011-11-08","JSMR"
3890.88745117188,3965.71240234375,3890.88745117188,3890.88745117188,2464257,"2011-11-09","JSMR"
3841.00439453125,3890.88745117188,3841.00439453125,3841.00439453125,2342473,"2011-11-10","JSMR"
3841.00439453125,3915.8291015625,3841.00439453125,3841.00439453125,1707990,"2011-11-11","JSMR"
3915.8291015625,3990.65380859375,3890.88745117188,3915.8291015625,6360361,"2011-11-14","JSMR"
3940.77075195312,3965.71240234375,3890.88745117188,3940.77075195312,3612440,"2011-11-15","JSMR"
3890.88745117188,3940.77075195312,3841.00439453125,3890.88745117188,5165068,"2011-11-16","JSMR"
3865.94604492188,3915.8291015625,3841.00439453125,3865.94604492188,2858178,"2011-11-17","JSMR"
3890.88745117188,3940.77075195312,3841.00439453125,3890.88745117188,1967096,"2011-11-18","JSMR"
3816.06274414062,3865.94604492188,3791.12109375,3816.06274414062,2524899,"2011-11-21","JSMR"
3865.94604492188,3865.94604492188,3791.12109375,3865.94604492188,3593396,"2011-11-22","JSMR"
3841.00439453125,3841.00439453125,3766.1796875,3841.00439453125,5989494,"2011-11-23","JSMR"
3791.12109375,3841.00439453125,3766.1796875,3791.12109375,4844820,"2011-11-24","JSMR"
3766.1796875,3791.12109375,3741.23803710938,3766.1796875,2816079,"2011-11-25","JSMR"
3766.1796875,3816.06274414062,3741.23803710938,3766.1796875,3713677,"2011-11-28","JSMR"
3841.00439453125,3865.94604492188,3766.1796875,3841.00439453125,2368534,"2011-11-29","JSMR"
3865.94604492188,3865.94604492188,3816.06274414062,3865.94604492188,1517044,"2011-11-30","JSMR"
3865.94604492188,3865.94604492188,3865.94604492188,3865.94604492188,0,"2011-12-01","JSMR"
3791.12109375,3816.06274414062,3766.1796875,3791.12109375,5793536,"2011-12-02","JSMR"
3791.12109375,3791.12109375,3741.23803710938,3791.12109375,4828281,"2011-12-05","JSMR"
3865.94604492188,3890.88745117188,3766.1796875,3865.94604492188,11839162,"2011-12-06","JSMR"
3965.71240234375,3990.65380859375,3841.00439453125,3965.71240234375,15962296,"2011-12-07","JSMR"
3990.65380859375,3990.65380859375,3915.8291015625,3990.65380859375,6045124,"2011-12-08","JSMR"
4115.36181640625,4140.30322265625,3940.77075195312,4115.36181640625,26841215,"2011-12-09","JSMR"
4240.06982421875,4240.06982421875,4140.30322265625,4240.06982421875,19632371,"2011-12-12","JSMR"
4190.1865234375,4240.06982421875,4165.2451171875,4190.1865234375,6059658,"2011-12-13","JSMR"
4240.06982421875,4265.01123046875,4165.2451171875,4240.06982421875,5082375,"2011-12-14","JSMR"
4215.1279296875,4265.01123046875,4165.2451171875,4215.1279296875,7682450,"2011-12-15","JSMR"
4140.30322265625,4240.06982421875,4140.30322265625,4140.30322265625,9065682,"2011-12-16","JSMR"
4165.2451171875,4190.1865234375,4065.47875976562,4165.2451171875,13232919,"2011-12-19","JSMR"
4090.42016601562,4215.1279296875,4090.42016601562,4090.42016601562,10052487,"2011-12-20","JSMR"
4190.1865234375,4190.1865234375,4115.36181640625,4190.1865234375,8845668,"2011-12-21","JSMR"
4115.36181640625,4190.1865234375,4115.36181640625,4115.36181640625,2169569,"2011-12-22","JSMR"
4115.36181640625,4115.36181640625,4065.47875976562,4115.36181640625,2329943,"2011-12-23","JSMR"
4115.36181640625,4140.30322265625,4065.47875976562,4115.36181640625,1490983,"2011-12-27","JSMR"
4165.2451171875,4165.2451171875,4115.36181640625,4165.2451171875,2566997,"2011-12-28","JSMR"
4190.1865234375,4190.1865234375,4140.30322265625,4190.1865234375,3185442,"2011-12-29","JSMR"
4190.1865234375,4215.1279296875,4165.2451171875,4190.1865234375,2328941,"2011-12-30","JSMR"
4190.1865234375,4190.1865234375,4115.36181640625,4190.1865234375,964253,"2012-01-02","JSMR"
4165.2451171875,4215.1279296875,4165.2451171875,4165.2451171875,1109091,"2012-01-03","JSMR"
4364.77783203125,4389.71923828125,4190.1865234375,4364.77783203125,17623177,"2012-01-04","JSMR"
4439.6025390625,4564.310546875,4389.71923828125,4439.6025390625,14834160,"2012-01-05","JSMR"
4289.953125,4439.6025390625,4240.06982421875,4289.953125,15798914,"2012-01-06","JSMR"
4240.06982421875,4314.89453125,4240.06982421875,4240.06982421875,8741925,"2012-01-09","JSMR"
4289.953125,4289.953125,4240.06982421875,4289.953125,9555827,"2012-01-10","JSMR"
4265.01123046875,4289.953125,4240.06982421875,4265.01123046875,4737569,"2012-01-11","JSMR"
4265.01123046875,4265.01123046875,4240.06982421875,4265.01123046875,3945218,"2012-01-12","JSMR"
4265.01123046875,4289.953125,4240.06982421875,4265.01123046875,0,"2012-01-13","JSMR"
4265.01123046875,4289.953125,4240.06982421875,4265.01123046875,3059648,"2012-01-16","JSMR"
4314.89453125,4339.8359375,4265.01123046875,4314.89453125,9944234,"2012-01-17","JSMR"
4364.77783203125,4389.71923828125,4314.89453125,4364.77783203125,7027419,"2012-01-18","JSMR"
4289.953125,4414.66064453125,4265.01123046875,4289.953125,11125996,"2012-01-19","JSMR"
4240.06982421875,4314.89453125,4190.1865234375,4240.06982421875,6966276,"2012-01-20","JSMR"
4215.1279296875,4265.01123046875,4190.1865234375,4215.1279296875,9681120,"2012-01-24","JSMR"
4190.1865234375,4215.1279296875,4165.2451171875,4190.1865234375,8090904,"2012-01-25","JSMR"
4215.1279296875,4215.1279296875,4140.30322265625,4215.1279296875,8600595,"2012-01-26","JSMR"
4240.06982421875,4265.01123046875,4215.1279296875,4240.06982421875,10854361,"2012-01-27","JSMR"
4215.1279296875,4240.06982421875,4190.1865234375,4215.1279296875,6283681,"2012-01-30","JSMR"
4364.77783203125,4389.71923828125,4215.1279296875,4364.77783203125,25963163,"2012-01-31","JSMR"
4439.6025390625,4464.5439453125,4339.8359375,4439.6025390625,16340179,"2012-02-01","JSMR"
4464.5439453125,4489.48583984375,4414.66064453125,4464.5439453125,18865579,"2012-02-02","JSMR"
4464.5439453125,4489.48583984375,4414.66064453125,4464.5439453125,9185462,"2012-02-03","JSMR"
4414.66064453125,4514.42724609375,4414.66064453125,4414.66064453125,9335813,"2012-02-06","JSMR"
4364.77783203125,4414.66064453125,4364.77783203125,4364.77783203125,6600422,"2012-02-07","JSMR"
4389.71923828125,4439.6025390625,4339.8359375,4389.71923828125,6961766,"2012-02-08","JSMR"
4439.6025390625,4464.5439453125,4339.8359375,4439.6025390625,9113293,"2012-02-09","JSMR"
4414.66064453125,4489.48583984375,4314.89453125,4414.66064453125,6318262,"2012-02-10","JSMR"
4639.13525390625,4664.07666015625,4414.66064453125,4639.13525390625,27464671,"2012-02-13","JSMR"
4614.193359375,4713.9599609375,4589.251953125,4614.193359375,7974632,"2012-02-14","JSMR"
4763.84326171875,4763.84326171875,4639.13525390625,4763.84326171875,19274535,"2012-02-15","JSMR"
4664.07666015625,4689.0185546875,4639.13525390625,4664.07666015625,6625480,"2012-02-16","JSMR"
4639.13525390625,4763.84326171875,4639.13525390625,4639.13525390625,6001021,"2012-02-17","JSMR"
4664.07666015625,4713.9599609375,4639.13525390625,4664.07666015625,3647522,"2012-02-20","JSMR"
4614.193359375,4713.9599609375,4614.193359375,4614.193359375,5575527,"2012-02-21","JSMR"
4664.07666015625,4689.0185546875,4614.193359375,4664.07666015625,6089728,"2012-02-22","JSMR"
4664.07666015625,4713.9599609375,4639.13525390625,4664.07666015625,7915494,"2012-02-23","JSMR"
4639.13525390625,4689.0185546875,4614.193359375,4639.13525390625,10161743,"2012-02-24","JSMR"
4639.13525390625,4664.07666015625,4539.36865234375,4639.13525390625,7611785,"2012-02-27","JSMR"
4639.13525390625,4664.07666015625,4564.310546875,4639.13525390625,6912651,"2012-02-28","JSMR"
4689.0185546875,4713.9599609375,4614.193359375,4689.0185546875,13456942,"2012-02-29","JSMR"
4614.193359375,4689.0185546875,4614.193359375,4614.193359375,6320768,"2012-03-01","JSMR"
4664.07666015625,4689.0185546875,4639.13525390625,4664.07666015625,5144520,"2012-03-02","JSMR"
4614.193359375,4664.07666015625,4614.193359375,4614.193359375,3573850,"2012-03-05","JSMR"
4614.193359375,4639.13525390625,4614.193359375,4614.193359375,4148693,"2012-03-06","JSMR"
4664.07666015625,4664.07666015625,4614.193359375,4664.07666015625,11960445,"2012-03-07","JSMR"
4788.78466796875,4788.78466796875,4664.07666015625,4788.78466796875,7360197,"2012-03-08","JSMR"
4664.07666015625,4813.72607421875,4614.193359375,4763.84326171875,2,"2012-03-09","JSMR"
4788.78466796875,4788.78466796875,4738.9013671875,4788.78466796875,7187794,"2012-03-12","JSMR"
4763.84326171875,4813.72607421875,4763.84326171875,4763.84326171875,8637181,"2012-03-13","JSMR"
4813.72607421875,4838.66796875,4788.78466796875,4813.72607421875,7207841,"2012-03-14","JSMR"
4838.66796875,4888.55078125,4813.72607421875,4838.66796875,6177934,"2012-03-15","JSMR"
4963.3759765625,4988.3173828125,4863.609375,4963.3759765625,20400165,"2012-03-16","JSMR"
4913.49267578125,4988.3173828125,4888.55078125,4913.49267578125,2887246,"2012-03-19","JSMR"
4863.609375,4963.3759765625,4813.72607421875,4863.609375,3723199,"2012-03-20","JSMR"
4888.55078125,4913.49267578125,4838.66796875,4888.55078125,2287845,"2012-03-21","JSMR"
4863.609375,4913.49267578125,4838.66796875,4863.609375,2237728,"2012-03-22","JSMR"
4863.609375,4888.55078125,4838.66796875,4863.609375,4734061,"2012-03-26","JSMR"
4863.609375,4913.49267578125,4863.609375,4863.609375,2496833,"2012-03-27","JSMR"
4938.43408203125,4988.3173828125,4863.609375,4938.43408203125,5789026,"2012-03-28","JSMR"
4938.43408203125,4963.3759765625,4888.55078125,4938.43408203125,3943213,"2012-03-29","JSMR"
5137.966796875,5137.966796875,4938.43408203125,5137.966796875,18015092,"2012-03-30","JSMR"
4988.3173828125,5187.85009765625,4963.3759765625,4988.3173828125,17026282,"2012-04-02","JSMR"
4988.3173828125,4988.3173828125,4988.3173828125,4988.3173828125,0,"2012-04-03","JSMR"
4913.49267578125,5088.08349609375,4888.55078125,4913.49267578125,8510384,"2012-04-04","JSMR"
4963.3759765625,4988.3173828125,4863.609375,4963.3759765625,5284347,"2012-04-05","JSMR"
4938.43408203125,4988.3173828125,4938.43408203125,4938.43408203125,7293541,"2012-04-09","JSMR"
4988.3173828125,5038.20068359375,4913.49267578125,4988.3173828125,7050473,"2012-04-10","JSMR"
4988.3173828125,4988.3173828125,4913.49267578125,4988.3173828125,7144192,"2012-04-11","JSMR"
4988.3173828125,4988.3173828125,4938.43408203125,4988.3173828125,6368379,"2012-04-12","JSMR"
4988.3173828125,4988.3173828125,4963.3759765625,4988.3173828125,5484314,"2012-04-13","JSMR"
4963.3759765625,4988.3173828125,4938.43408203125,4963.3759765625,4430852,"2012-04-16","JSMR"
5237.7333984375,5287.6162109375,4988.3173828125,5237.7333984375,23999575,"2012-04-17","JSMR"
5237.7333984375,5337.49951171875,5137.966796875,5237.7333984375,11617644,"2012-04-18","JSMR"
5337.49951171875,5437.26611328125,5187.85009765625,5337.49951171875,12417513,"2012-04-19","JSMR"
5387.3828125,5387.3828125,5287.6162109375,5387.3828125,5373555,"2012-04-20","JSMR"
5237.7333984375,5437.26611328125,5137.966796875,5237.7333984375,13411837,"2012-04-23","JSMR"
5337.49951171875,5387.3828125,5237.7333984375,5337.49951171875,15848029,"2012-04-24","JSMR"
5437.26611328125,5686.681640625,5337.49951171875,5437.26611328125,20509922,"2012-04-25","JSMR"
5487.14892578125,5586.91552734375,5387.3828125,5487.14892578125,6778337,"2012-04-26","JSMR"
5387.3828125,5437.26611328125,5287.6162109375,5387.3828125,10200333,"2012-04-27","JSMR"
5337.49951171875,5387.3828125,5287.6162109375,5337.49951171875,7108609,"2012-04-30","JSMR"
5237.7333984375,5337.49951171875,5237.7333984375,5237.7333984375,4574187,"2012-05-01","JSMR"
5237.7333984375,5337.49951171875,5237.7333984375,5237.7333984375,3,"2012-05-02","JSMR"
5387.3828125,5487.14892578125,5287.6162109375,5387.3828125,7004867,"2012-05-03","JSMR"
5487.14892578125,5537.0322265625,5337.49951171875,5487.14892578125,16188825,"2012-05-04","JSMR"
5387.3828125,5487.14892578125,5337.49951171875,5387.3828125,12480661,"2012-05-07","JSMR"
5437.26611328125,5437.26611328125,5337.49951171875,5437.26611328125,6396946,"2012-05-08","JSMR"
5437.26611328125,5437.26611328125,5337.49951171875,5437.26611328125,5093400,"2012-05-09","JSMR"
5437.26611328125,5437.26611328125,5337.49951171875,5437.26611328125,8431700,"2012-05-10","JSMR"
5437.26611328125,5437.26611328125,5287.6162109375,5437.26611328125,6202993,"2012-05-11","JSMR"
5287.6162109375,5437.26611328125,5137.966796875,5287.6162109375,9546305,"2012-05-14","JSMR"
5237.7333984375,5337.49951171875,5137.966796875,5237.7333984375,12021087,"2012-05-15","JSMR"
5137.966796875,5387.3828125,5088.08349609375,5137.966796875,26519463,"2012-05-16","JSMR"
4963.3759765625,5088.08349609375,4913.49267578125,4963.3759765625,35692897,"2012-05-21","JSMR"
5187.85009765625,5187.85009765625,4988.3173828125,5187.85009765625,35747525,"2012-05-22","JSMR"
5038.20068359375,5137.966796875,4988.3173828125,5038.20068359375,13019921,"2012-05-23","JSMR"
5137.966796875,5187.85009765625,5038.20068359375,5137.966796875,21789411,"2012-05-24","JSMR"
5088.08349609375,5137.966796875,5038.20068359375,5088.08349609375,11690314,"2012-05-25","JSMR"
5088.08349609375,5137.966796875,4988.3173828125,5088.08349609375,11186637,"2012-05-28","JSMR"
4963.3759765625,5088.08349609375,4938.43408203125,4963.3759765625,22845880,"2012-05-29","JSMR"
4988.3173828125,5088.08349609375,4963.3759765625,4988.3173828125,17727420,"2012-05-30","JSMR"
5137.966796875,5387.3828125,4988.3173828125,5137.966796875,116091250,"2012-05-31","JSMR"
5187.85009765625,5187.85009765625,4988.3173828125,5187.85009765625,21945275,"2012-06-01","JSMR"
5137.966796875,5137.966796875,4963.3759765625,5137.966796875,12471640,"2012-06-04","JSMR"
5088.08349609375,5137.966796875,4988.3173828125,5088.08349609375,6365372,"2012-06-05","JSMR"
5187.85009765625,5187.85009765625,5038.20068359375,5187.85009765625,6693639,"2012-06-06","JSMR"
4988.3173828125,5237.7333984375,4988.3173828125,4988.3173828125,12309762,"2012-06-07","JSMR"
5038.20068359375,5088.08349609375,4963.3759765625,5038.20068359375,11037790,"2012-06-08","JSMR"
5137.966796875,5137.966796875,5088.08349609375,5137.966796875,5527414,"2012-06-11","JSMR"
5088.08349609375,5137.966796875,5038.20068359375,5088.08349609375,3795367,"2012-06-12","JSMR"
4988.3173828125,5137.966796875,4988.3173828125,4988.3173828125,9515232,"2012-06-13","JSMR"
4988.3173828125,5088.08349609375,4988.3173828125,4988.3173828125,7277504,"2012-06-14","JSMR"
5038.20068359375,5137.966796875,4988.3173828125,5038.20068359375,10637855,"2012-06-15","JSMR"
5038.20068359375,5137.966796875,5038.20068359375,5038.20068359375,11020249,"2012-06-18","JSMR"
5237.7333984375,5237.7333984375,4988.3173828125,5237.7333984375,13224399,"2012-06-19","JSMR"
5287.6162109375,5287.6162109375,5187.85009765625,5287.6162109375,8594080,"2012-06-20","JSMR"
5337.49951171875,5387.3828125,5237.7333984375,5337.49951171875,7763138,"2012-06-21","JSMR"
5337.49951171875,5337.49951171875,5237.7333984375,5337.49951171875,6421002,"2012-06-22","JSMR"
5337.49951171875,5387.3828125,5287.6162109375,5387.3828125,5560492,"2012-06-25","JSMR"
5387.3828125,5387.3828125,5237.7333984375,5387.3828125,4439372,"2012-06-26","JSMR"
5387.3828125,5437.26611328125,5337.49951171875,5337.49951171875,9661073,"2012-06-27","JSMR"
5337.49951171875,5337.49951171875,5088.08349609375,5237.7333984375,8769490,"2012-06-28","JSMR"
5237.7333984375,5387.3828125,5187.85009765625,5387.3828125,8077373,"2012-06-29","JSMR"
5387.3828125,5387.3828125,5287.6162109375,5387.3828125,4638337,"2012-07-02","JSMR"
5537.0322265625,5586.91552734375,5337.49951171875,5537.0322265625,10199832,"2012-07-03","JSMR"
5586.91552734375,5636.798828125,5487.14892578125,5586.91552734375,10394787,"2012-07-04","JSMR"
5487.14892578125,5586.91552734375,5387.3828125,5487.14892578125,2393592,"2012-07-05","JSMR"
5537.0322265625,5586.91552734375,5437.26611328125,5537.0322265625,3938702,"2012-07-06","JSMR"
5537.0322265625,5537.0322265625,5437.26611328125,5537.0322265625,2870707,"2012-07-09","JSMR"
5537.0322265625,5537.0322265625,5387.3828125,5537.0322265625,6160895,"2012-07-10","JSMR"
5437.26611328125,5537.0322265625,5387.3828125,5437.26611328125,2893260,"2012-07-11","JSMR"
5487.14892578125,5487.14892578125,5387.3828125,5487.14892578125,4413812,"2012-07-12","JSMR"
5437.26611328125,5537.0322265625,5437.26611328125,5437.26611328125,3747255,"2012-07-13","JSMR"
5537.0322265625,5537.0322265625,5437.26611328125,5537.0322265625,3087213,"2012-07-16","JSMR"
5786.4482421875,5836.33154296875,5537.0322265625,5786.4482421875,14196169,"2012-07-17","JSMR"
5836.33154296875,5836.33154296875,5736.56494140625,5836.33154296875,8056824,"2012-07-18","JSMR"
5836.33154296875,5936.09765625,5786.4482421875,5836.33154296875,6577869,"2012-07-19","JSMR"
5836.33154296875,5936.09765625,5736.56494140625,5836.33154296875,4666904,"2012-07-20","JSMR"
5686.681640625,5786.4482421875,5636.798828125,5686.681640625,4601752,"2012-07-23","JSMR"
5686.681640625,5786.4482421875,5636.798828125,5686.681640625,3786346,"2012-07-24","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5686.681640625,2782501,"2012-07-25","JSMR"
5537.0322265625,5686.681640625,5537.0322265625,5537.0322265625,3382403,"2012-07-26","JSMR"
5636.798828125,5686.681640625,5586.91552734375,5636.798828125,14527443,"2012-07-27","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5686.681640625,11266324,"2012-07-30","JSMR"
5686.681640625,5786.4482421875,5636.798828125,5686.681640625,9514731,"2012-07-31","JSMR"
5636.798828125,5686.681640625,5537.0322265625,5636.798828125,13271509,"2012-08-01","JSMR"
5636.798828125,5686.681640625,5537.0322265625,5636.798828125,11880759,"2012-08-02","JSMR"
5686.681640625,5686.681640625,5537.0322265625,5686.681640625,4367705,"2012-08-03","JSMR"
5686.681640625,5736.56494140625,5586.91552734375,5686.681640625,7599255,"2012-08-06","JSMR"
5586.91552734375,5686.681640625,5537.0322265625,5586.91552734375,8335476,"2012-08-07","JSMR"
5586.91552734375,5636.798828125,5537.0322265625,5586.91552734375,5144520,"2012-08-08","JSMR"
5586.91552734375,5636.798828125,5537.0322265625,5586.91552734375,4156211,"2012-08-09","JSMR"
5786.4482421875,5786.4482421875,5586.91552734375,5786.4482421875,13909499,"2012-08-10","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,9155892,"2012-08-13","JSMR"
5736.56494140625,5836.33154296875,5636.798828125,5736.56494140625,3110267,"2012-08-14","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,2806056,"2012-08-15","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,5919831,"2012-08-16","JSMR"
5836.33154296875,5886.21435546875,5736.56494140625,5836.33154296875,7294042,"2012-08-23","JSMR"
5836.33154296875,5886.21435546875,5786.4482421875,5836.33154296875,2695798,"2012-08-24","JSMR"
5886.21435546875,5985.98095703125,5836.33154296875,5886.21435546875,341297,"2012-08-27","JSMR"
5886.21435546875,5886.21435546875,5786.4482421875,5886.21435546875,4899447,"2012-08-28","JSMR"
5686.681640625,5886.21435546875,5686.681640625,5686.681640625,8343995,"2012-08-29","JSMR"
5736.56494140625,5736.56494140625,5586.91552734375,5736.56494140625,13023429,"2012-08-30","JSMR"
5736.56494140625,5786.4482421875,5586.91552734375,5736.56494140625,16624343,"2012-08-31","JSMR"
5736.56494140625,5836.33154296875,5636.798828125,5736.56494140625,6858023,"2012-09-03","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5736.56494140625,7410314,"2012-09-04","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5686.681640625,5283344,"2012-09-05","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5686.681640625,8335476,"2012-09-06","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,8696319,"2012-09-07","JSMR"
5686.681640625,5786.4482421875,5686.681640625,5686.681640625,4026407,"2012-09-10","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,3579864,"2012-09-11","JSMR"
5686.681640625,5836.33154296875,5686.681640625,5686.681640625,4087550,"2012-09-12","JSMR"
5686.681640625,5736.56494140625,5686.681640625,5686.681640625,3090721,"2012-09-13","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,8062337,"2012-09-14","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,5319428,"2012-09-17","JSMR"
5736.56494140625,5736.56494140625,5686.681640625,5736.56494140625,1728037,"2012-09-18","JSMR"
5736.56494140625,5736.56494140625,5636.798828125,5736.56494140625,6062164,"2012-09-19","JSMR"
5636.798828125,5736.56494140625,5636.798828125,5636.798828125,4100079,"2012-09-20","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5736.56494140625,6556820,"2012-09-21","JSMR"
5736.56494140625,5836.33154296875,5736.56494140625,5736.56494140625,6075696,"2012-09-24","JSMR"
5736.56494140625,5786.4482421875,5736.56494140625,5736.56494140625,3830449,"2012-09-25","JSMR"
5786.4482421875,5836.33154296875,5686.681640625,5786.4482421875,9907649,"2012-09-26","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,4611274,"2012-09-27","JSMR"
5836.33154296875,5836.33154296875,5736.56494140625,5836.33154296875,10756633,"2012-09-28","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,4841813,"2012-10-01","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,15681640,"2012-10-02","JSMR"
5786.4482421875,5786.4482421875,5736.56494140625,5786.4482421875,5603091,"2012-10-03","JSMR"
5836.33154296875,5886.21435546875,5786.4482421875,5836.33154296875,10697494,"2012-10-04","JSMR"
5886.21435546875,5936.09765625,5836.33154296875,5886.21435546875,8454253,"2012-10-05","JSMR"
5736.56494140625,5886.21435546875,5736.56494140625,5736.56494140625,10049982,"2012-10-08","JSMR"
5736.56494140625,5836.33154296875,5736.56494140625,5736.56494140625,3694131,"2012-10-09","JSMR"
5736.56494140625,5786.4482421875,5736.56494140625,5736.56494140625,7208342,"2012-10-10","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,2114941,"2012-10-11","JSMR"
5736.56494140625,5786.4482421875,5736.56494140625,5736.56494140625,6855518,"2012-10-12","JSMR"
5786.4482421875,5786.4482421875,5736.56494140625,5786.4482421875,2862688,"2012-10-15","JSMR"
5786.4482421875,5786.4482421875,5736.56494140625,5786.4482421875,3846988,"2012-10-16","JSMR"
5836.33154296875,5836.33154296875,5736.56494140625,5836.33154296875,9948244,"2012-10-17","JSMR"
5686.681640625,5786.4482421875,5686.681640625,5686.681640625,12841504,"2012-10-18","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,8534440,"2012-10-19","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,7913490,"2012-10-22","JSMR"
5686.681640625,5786.4482421875,5686.681640625,5686.681640625,7972127,"2012-10-23","JSMR"
5686.681640625,5736.56494140625,5686.681640625,5686.681640625,4666904,"2012-10-24","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5686.681640625,5195138,"2012-10-25","JSMR"
5686.681640625,5786.4482421875,5636.798828125,5686.681640625,10262478,"2012-10-29","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,3195967,"2012-10-30","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,8435209,"2012-10-31","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,6201489,"2012-11-01","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,5785016,"2012-11-02","JSMR"
5786.4482421875,5786.4482421875,5736.56494140625,5786.4482421875,2428674,"2012-11-05","JSMR"
5686.681640625,5786.4482421875,5686.681640625,5686.681640625,6808408,"2012-11-06","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,6434534,"2012-11-07","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,2699808,"2012-11-08","JSMR"
5786.4482421875,5836.33154296875,5686.681640625,5786.4482421875,8579546,"2012-11-09","JSMR"
5786.4482421875,5786.4482421875,5736.56494140625,5786.4482421875,2603583,"2012-11-12","JSMR"
5736.56494140625,5786.4482421875,5736.56494140625,5736.56494140625,1516543,"2012-11-13","JSMR"
5836.33154296875,5836.33154296875,5736.56494140625,5836.33154296875,7017396,"2012-11-14","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5736.56494140625,22219917,"2012-11-19","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5736.56494140625,8808080,"2012-11-20","JSMR"
5736.56494140625,5736.56494140625,5686.681640625,5736.56494140625,2550960,"2012-11-21","JSMR"
5736.56494140625,5736.56494140625,5636.798828125,5736.56494140625,4962094,"2012-11-22","JSMR"
5736.56494140625,5736.56494140625,5686.681640625,5736.56494140625,1701976,"2012-11-23","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,5940881,"2012-11-26","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,3673583,"2012-11-27","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,7943059,"2012-11-28","JSMR"
5786.4482421875,5786.4482421875,5736.56494140625,5786.4482421875,4928515,"2012-11-29","JSMR"
5686.681640625,5786.4482421875,5686.681640625,5686.681640625,16917027,"2012-11-30","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5736.56494140625,8590070,"2012-12-03","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,7169752,"2012-12-04","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,4813747,"2012-12-05","JSMR"
5686.681640625,5786.4482421875,5686.681640625,5686.681640625,5128482,"2012-12-06","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,6697649,"2012-12-07","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,8802567,"2012-12-10","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,7417330,"2012-12-11","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,7878408,"2012-12-12","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,3825939,"2012-12-13","JSMR"
5736.56494140625,5736.56494140625,5636.798828125,5736.56494140625,7920005,"2012-12-14","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5686.681640625,12415008,"2012-12-17","JSMR"
5736.56494140625,5736.56494140625,5636.798828125,5736.56494140625,10143701,"2012-12-18","JSMR"
5586.91552734375,5736.56494140625,5537.0322265625,5586.91552734375,12661082,"2012-12-19","JSMR"
5586.91552734375,5636.798828125,5437.26611328125,5586.91552734375,6652042,"2012-12-20","JSMR"
5487.14892578125,5586.91552734375,5487.14892578125,5487.14892578125,10558169,"2012-12-21","JSMR"
5537.0322265625,5537.0322265625,5487.14892578125,5537.0322265625,3,"2012-12-26","JSMR"
5537.0322265625,5586.91552734375,5487.14892578125,5537.0322265625,6935705,"2012-12-27","JSMR"
5437.26611328125,5636.798828125,5437.26611328125,5437.26611328125,10042965,"2012-12-28","JSMR"
5537.0322265625,5586.91552734375,5487.14892578125,5537.0322265625,9065682,"2013-01-02","JSMR"
5586.91552734375,5636.798828125,5537.0322265625,5586.91552734375,9354356,"2013-01-03","JSMR"
5586.91552734375,5686.681640625,5586.91552734375,5586.91552734375,6364370,"2013-01-04","JSMR"
5537.0322265625,5636.798828125,5487.14892578125,5537.0322265625,8019738,"2013-01-07","JSMR"
5487.14892578125,5586.91552734375,5487.14892578125,5487.14892578125,9608450,"2013-01-08","JSMR"
5437.26611328125,5537.0322265625,5437.26611328125,5437.26611328125,5187119,"2013-01-09","JSMR"
5437.26611328125,5537.0322265625,5437.26611328125,5437.26611328125,6456084,"2013-01-10","JSMR"
5437.26611328125,5537.0322265625,5437.26611328125,5437.26611328125,6392436,"2013-01-11","JSMR"
5487.14892578125,5487.14892578125,5387.3828125,5487.14892578125,8886263,"2013-01-14","JSMR"
5537.0322265625,5537.0322265625,5437.26611328125,5537.0322265625,7788197,"2013-01-15","JSMR"
5487.14892578125,5537.0322265625,5437.26611328125,5487.14892578125,6591400,"2013-01-16","JSMR"
5487.14892578125,5537.0322265625,5487.14892578125,5487.14892578125,5141012,"2013-01-17","JSMR"
5586.91552734375,5586.91552734375,5487.14892578125,5586.91552734375,7353180,"2013-01-18","JSMR"
5387.3828125,5586.91552734375,5387.3828125,5387.3828125,40885530,"2013-01-21","JSMR"
5387.3828125,5387.3828125,5387.3828125,5387.3828125,0,"2013-01-22","JSMR"
5187.85009765625,5337.49951171875,5187.85009765625,5187.85009765625,9591911,"2013-01-23","JSMR"
5137.966796875,5237.7333984375,5088.08349609375,5137.966796875,22693022,"2013-01-25","JSMR"
5237.7333984375,5237.7333984375,5088.08349609375,5237.7333984375,9810422,"2013-01-28","JSMR"
5387.3828125,5437.26611328125,5237.7333984375,5387.3828125,22223425,"2013-01-29","JSMR"
5487.14892578125,5487.14892578125,5387.3828125,5487.14892578125,14102951,"2013-01-30","JSMR"
5487.14892578125,5487.14892578125,5387.3828125,5487.14892578125,6458089,"2013-01-31","JSMR"
5487.14892578125,5537.0322265625,5437.26611328125,5487.14892578125,6575864,"2013-02-01","JSMR"
5487.14892578125,5537.0322265625,5437.26611328125,5487.14892578125,11743940,"2013-02-04","JSMR"
5487.14892578125,5537.0322265625,5387.3828125,5487.14892578125,11871738,"2013-02-05","JSMR"
5437.26611328125,5537.0322265625,5437.26611328125,5437.26611328125,5559991,"2013-02-06","JSMR"
5437.26611328125,5537.0322265625,5387.3828125,5437.26611328125,19649912,"2013-02-07","JSMR"
5487.14892578125,5586.91552734375,5437.26611328125,5487.14892578125,11892286,"2013-02-08","JSMR"
5487.14892578125,5537.0322265625,5487.14892578125,5487.14892578125,1698468,"2013-02-11","JSMR"
5537.0322265625,5537.0322265625,5487.14892578125,5537.0322265625,1138159,"2013-02-12","JSMR"
5586.91552734375,5586.91552734375,5487.14892578125,5586.91552734375,4448393,"2013-02-13","JSMR"
5586.91552734375,5586.91552734375,5487.14892578125,5586.91552734375,13370741,"2013-02-14","JSMR"
5487.14892578125,5636.798828125,5487.14892578125,5487.14892578125,10362712,"2013-02-15","JSMR"
5487.14892578125,5586.91552734375,5487.14892578125,5487.14892578125,4292529,"2013-02-18","JSMR"
5586.91552734375,5636.798828125,5487.14892578125,5586.91552734375,14277860,"2013-02-19","JSMR"
5636.798828125,5636.798828125,5537.0322265625,5636.798828125,9132839,"2013-02-20","JSMR"
5586.91552734375,5636.798828125,5537.0322265625,5586.91552734375,2805054,"2013-02-21","JSMR"
5586.91552734375,5586.91552734375,5487.14892578125,5586.91552734375,7441888,"2013-02-22","JSMR"
5586.91552734375,5636.798828125,5487.14892578125,5586.91552734375,15604460,"2013-02-25","JSMR"
5586.91552734375,5586.91552734375,5537.0322265625,5586.91552734375,6310244,"2013-02-26","JSMR"
5586.91552734375,5636.798828125,5586.91552734375,5586.91552734375,7418834,"2013-02-27","JSMR"
5537.0322265625,5636.798828125,5487.14892578125,5537.0322265625,14760989,"2013-02-28","JSMR"
5686.681640625,5686.681640625,5586.91552734375,5686.681640625,8542960,"2013-03-01","JSMR"
5636.798828125,5686.681640625,5586.91552734375,5636.798828125,5154042,"2013-03-04","JSMR"
5686.681640625,5686.681640625,5586.91552734375,5686.681640625,7181780,"2013-03-05","JSMR"
5736.56494140625,5736.56494140625,5686.681640625,5736.56494140625,8680281,"2013-03-06","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5736.56494140625,7341152,"2013-03-07","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,11867729,"2013-03-08","JSMR"
5786.4482421875,5786.4482421875,5736.56494140625,5786.4482421875,5730890,"2013-03-11","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,6357855,"2013-03-13","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5736.56494140625,14060352,"2013-03-14","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5786.4482421875,6362867,"2013-03-15","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5786.4482421875,10437387,"2013-03-18","JSMR"
5736.56494140625,5786.4482421875,5736.56494140625,5786.4482421875,9741260,"2013-03-19","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5786.4482421875,8579546,"2013-03-20","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5786.4482421875,6031592,"2013-03-21","JSMR"
5786.4482421875,5786.4482421875,5636.798828125,5636.798828125,6752276,"2013-03-22","JSMR"
5686.681640625,5786.4482421875,5686.681640625,5786.4482421875,6490164,"2013-03-25","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5836.33154296875,15187485,"2013-03-26","JSMR"
5836.33154296875,5936.09765625,5786.4482421875,5886.21435546875,22497566,"2013-03-27","JSMR"
5886.21435546875,5936.09765625,5836.33154296875,5936.09765625,17170118,"2013-03-28","JSMR"
5886.21435546875,5985.98095703125,5886.21435546875,5985.98095703125,6579372,"2013-04-01","JSMR"
5985.98095703125,6385.04638671875,5985.98095703125,6385.04638671875,3,"2013-04-02","JSMR"
6335.1630859375,6434.92919921875,6235.396484375,6385.04638671875,30087299,"2013-04-03","JSMR"
6285.27978515625,6385.04638671875,6235.396484375,6285.27978515625,8961939,"2013-04-04","JSMR"
6185.513671875,6235.396484375,6135.63037109375,6135.63037109375,4286515,"2013-04-05","JSMR"
6185.513671875,6235.396484375,6035.86376953125,6185.513671875,8197654,"2013-04-08","JSMR"
6235.396484375,6385.04638671875,6235.396484375,6335.1630859375,16368746,"2013-04-09","JSMR"
6335.1630859375,6385.04638671875,6235.396484375,6335.1630859375,8798558,"2013-04-10","JSMR"
6335.1630859375,6385.04638671875,6285.27978515625,6285.27978515625,6328286,"2013-04-11","JSMR"
6385.04638671875,6385.04638671875,6285.27978515625,6335.1630859375,5397611,"2013-04-12","JSMR"
6285.27978515625,6335.1630859375,6185.513671875,6335.1630859375,5807068,"2013-04-15","JSMR"
6285.27978515625,6335.1630859375,6185.513671875,6335.1630859375,5853176,"2013-04-16","JSMR"
6385.04638671875,6434.92919921875,6285.27978515625,6385.04638671875,9520244,"2013-04-17","JSMR"
6385.04638671875,6534.69580078125,6335.1630859375,6534.69580078125,16902994,"2013-04-18","JSMR"
6534.69580078125,6684.34521484375,6484.8125,6634.4619140625,13752132,"2013-04-19","JSMR"
6684.34521484375,6684.34521484375,6534.69580078125,6634.4619140625,6606937,"2013-04-22","JSMR"
6634.4619140625,6634.4619140625,6634.4619140625,6634.4619140625,0,"2013-04-23","JSMR"
6684.34521484375,6684.34521484375,6534.69580078125,6634.4619140625,5037770,"2013-04-24","JSMR"
6584.5791015625,6684.34521484375,6584.5791015625,6634.4619140625,2512370,"2013-04-25","JSMR"
6684.34521484375,6684.34521484375,6534.69580078125,6634.4619140625,3619958,"2013-04-26","JSMR"
6684.34521484375,6684.34521484375,6584.5791015625,6684.34521484375,2754936,"2013-04-29","JSMR"
6634.4619140625,6734.228515625,6634.4619140625,6684.34521484375,7831799,"2013-04-30","JSMR"
6734.228515625,6734.228515625,6584.5791015625,6584.5791015625,2243241,"2013-05-01","JSMR"
6634.4619140625,6634.4619140625,6534.69580078125,6534.69580078125,6052140,"2013-05-02","JSMR"
6534.69580078125,6634.4619140625,6484.8125,6584.5791015625,7716529,"2013-05-03","JSMR"
6584.5791015625,6684.34521484375,6534.69580078125,6684.34521484375,5987489,"2013-05-06","JSMR"
6634.4619140625,6634.4619140625,6534.69580078125,6634.4619140625,7151710,"2013-05-07","JSMR"
6684.34521484375,6684.34521484375,6584.5791015625,6584.5791015625,4440876,"2013-05-08","JSMR"
6534.69580078125,6634.4619140625,6534.69580078125,6584.5791015625,4322098,"2013-05-10","JSMR"
6634.4619140625,6684.34521484375,6584.5791015625,6684.34521484375,3893096,"2013-05-13","JSMR"
6584.5791015625,6684.34521484375,6584.5791015625,6634.4619140625,3153367,"2013-05-14","JSMR"
6634.4619140625,6684.34521484375,6584.5791015625,6634.4619140625,2371541,"2013-05-15","JSMR"
6634.4619140625,6684.34521484375,6634.4619140625,6684.34521484375,2871709,"2013-05-16","JSMR"
6634.4619140625,6833.99462890625,6634.4619140625,6833.99462890625,6663569,"2013-05-17","JSMR"
6833.99462890625,6933.76123046875,6784.11181640625,6883.8779296875,5991499,"2013-05-20","JSMR"
6833.99462890625,6883.8779296875,6634.4619140625,6784.11181640625,7376234,"2013-05-21","JSMR"
6784.11181640625,6784.11181640625,6634.4619140625,6684.34521484375,3969274,"2013-05-22","JSMR"
6734.228515625,6784.11181640625,6584.5791015625,6584.5791015625,9267152,"2013-05-23","JSMR"
6584.5791015625,6734.228515625,6584.5791015625,6684.34521484375,5356014,"2013-05-24","JSMR"
6634.4619140625,6684.34521484375,6534.69580078125,6534.69580078125,7380745,"2013-05-27","JSMR"
6484.8125,6634.4619140625,6484.8125,6584.5791015625,6697649,"2013-05-28","JSMR"
6634.4619140625,6734.228515625,6584.5791015625,6734.228515625,13469471,"2013-05-29","JSMR"
6684.34521484375,6684.34521484375,6534.69580078125,6634.4619140625,11720886,"2013-05-30","JSMR"
6634.4619140625,6684.34521484375,6584.5791015625,6684.34521484375,7690468,"2013-05-31","JSMR"
6584.5791015625,6584.5791015625,6335.1630859375,6484.8125,17537476,"2013-06-03","JSMR"
6434.92919921875,6584.5791015625,6385.04638671875,6584.5791015625,8957930,"2013-06-04","JSMR"
6634.4619140625,6784.11181640625,6484.8125,6784.11181640625,6936707,"2013-06-05","JSMR"
6734.228515625,6784.11181640625,6634.4619140625,6634.4619140625,7938548,"2013-06-07","JSMR"
6734.228515625,6734.228515625,6434.92919921875,6484.8125,7899457,"2013-06-10","JSMR"
6484.8125,6584.5791015625,5936.09765625,5985.98095703125,3,"2013-06-11","JSMR"
5936.09765625,6235.396484375,5736.56494140625,6185.513671875,33879660,"2013-06-12","JSMR"
5985.98095703125,6235.396484375,5686.681640625,6085.7470703125,17500390,"2013-06-13","JSMR"
6085.7470703125,6285.27978515625,6085.7470703125,6235.396484375,12081729,"2013-06-14","JSMR"
6035.86376953125,6235.396484375,6035.86376953125,6135.63037109375,9625490,"2013-06-17","JSMR"
6135.63037109375,6385.04638671875,6135.63037109375,6285.27978515625,14595101,"2013-06-18","JSMR"
6385.04638671875,6584.5791015625,6285.27978515625,6434.92919921875,9697157,"2013-06-19","JSMR"
6385.04638671875,6484.8125,6235.396484375,6335.1630859375,6629991,"2013-06-20","JSMR"
5985.98095703125,6434.92919921875,5985.98095703125,6135.63037109375,8975471,"2013-06-21","JSMR"
6285.27978515625,6285.27978515625,5786.4482421875,5836.33154296875,3,"2013-06-24","JSMR"
5985.98095703125,6085.7470703125,5736.56494140625,5836.33154296875,9768323,"2013-06-25","JSMR"
5836.33154296875,6035.86376953125,5836.33154296875,6035.86376953125,9308248,"2013-06-26","JSMR"
6085.7470703125,6285.27978515625,6035.86376953125,6035.86376953125,11405649,"2013-06-27","JSMR"
6035.86376953125,6235.396484375,5936.09765625,6035.86376953125,16133195,"2013-06-28","JSMR"
6085.7470703125,6285.27978515625,5985.98095703125,6285.27978515625,5723372,"2013-07-01","JSMR"
6385.04638671875,6385.04638671875,6235.396484375,6335.1630859375,4142679,"2013-07-02","JSMR"
6285.27978515625,6285.27978515625,6085.7470703125,6235.396484375,3463091,"2013-07-03","JSMR"
6235.396484375,6285.27978515625,5985.98095703125,6185.513671875,3723199,"2013-07-04","JSMR"
6285.27978515625,6285.27978515625,6135.63037109375,6285.27978515625,6793874,"2013-07-05","JSMR"
6085.7470703125,6185.513671875,5985.98095703125,5985.98095703125,3665564,"2013-07-08","JSMR"
5985.98095703125,6135.63037109375,5836.33154296875,5836.33154296875,4351667,"2013-07-09","JSMR"
5985.98095703125,6185.513671875,5936.09765625,6085.7470703125,4608267,"2013-07-10","JSMR"
6135.63037109375,6285.27978515625,6085.7470703125,6235.396484375,9603438,"2013-07-11","JSMR"
6235.396484375,6285.27978515625,6085.7470703125,6285.27978515625,5019728,"2013-07-12","JSMR"
6285.27978515625,6285.27978515625,6085.7470703125,6185.513671875,4058482,"2013-07-15","JSMR"
6135.63037109375,6235.396484375,6085.7470703125,6185.513671875,2039264,"2013-07-16","JSMR"
6185.513671875,6235.396484375,6135.63037109375,6235.396484375,3831953,"2013-07-17","JSMR"
6185.513671875,6285.27978515625,6135.63037109375,6235.396484375,5614618,"2013-07-18","JSMR"
6185.513671875,6235.396484375,6185.513671875,6185.513671875,3259616,"2013-07-19","JSMR"
6185.513671875,6235.396484375,5985.98095703125,5985.98095703125,2973948,"2013-07-22","JSMR"
6035.86376953125,6235.396484375,6035.86376953125,6235.396484375,8389602,"2013-07-23","JSMR"
6235.396484375,6235.396484375,5985.98095703125,6085.7470703125,3913644,"2013-07-24","JSMR"
6085.7470703125,6135.63037109375,5985.98095703125,6135.63037109375,6516225,"2013-07-25","JSMR"
6035.86376953125,6085.7470703125,5985.98095703125,6085.7470703125,3375386,"2013-07-26","JSMR"
6035.86376953125,6085.7470703125,5836.33154296875,5886.21435546875,11606619,"2013-07-29","JSMR"
5886.21435546875,5886.21435546875,5487.14892578125,5537.0322265625,20761008,"2013-07-30","JSMR"
5537.0322265625,5586.91552734375,5187.85009765625,5337.49951171875,22497566,"2013-07-31","JSMR"
5387.3828125,5786.4482421875,5387.3828125,5786.4482421875,13778193,"2013-08-01","JSMR"
5786.4482421875,5936.09765625,5636.798828125,5836.33154296875,8983490,"2013-08-02","JSMR"
5836.33154296875,5886.21435546875,5786.4482421875,5886.21435546875,7133668,"2013-08-12","JSMR"
5886.21435546875,6085.7470703125,5886.21435546875,5985.98095703125,8311921,"2013-08-13","JSMR"
6085.7470703125,6135.63037109375,5985.98095703125,6135.63037109375,3066665,"2013-08-14","JSMR"
6135.63037109375,6135.63037109375,6035.86376953125,6135.63037109375,2259278,"2013-08-15","JSMR"
5985.98095703125,6135.63037109375,5985.98095703125,6035.86376953125,5068843,"2013-08-16","JSMR"
5985.98095703125,5985.98095703125,5886.21435546875,5886.21435546875,9283190,"2013-08-19","JSMR"
5736.56494140625,5985.98095703125,5437.26611328125,5736.56494140625,6704164,"2013-08-20","JSMR"
5636.798828125,5886.21435546875,5586.91552734375,5886.21435546875,8556993,"2013-08-21","JSMR"
5736.56494140625,5836.33154296875,5736.56494140625,5786.4482421875,5613115,"2013-08-22","JSMR"
5786.4482421875,5936.09765625,5686.681640625,5736.56494140625,2640168,"2013-08-23","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5686.681640625,2764459,"2013-08-26","JSMR"
5636.798828125,5686.681640625,5537.0322265625,5686.681640625,7820773,"2013-08-27","JSMR"
5487.14892578125,5586.91552734375,5387.3828125,5537.0322265625,11337991,"2013-08-28","JSMR"
5487.14892578125,5537.0322265625,5287.6162109375,5337.49951171875,14908333,"2013-08-29","JSMR"
5387.3828125,5537.0322265625,5337.49951171875,5437.26611328125,16472488,"2013-08-30","JSMR"
5487.14892578125,5586.91552734375,5337.49951171875,5437.26611328125,12164422,"2013-09-02","JSMR"
5437.26611328125,5537.0322265625,5387.3828125,5387.3828125,8153550,"2013-09-03","JSMR"
5337.49951171875,5437.26611328125,5187.85009765625,5187.85009765625,8652717,"2013-09-04","JSMR"
5287.6162109375,5387.3828125,5187.85009765625,5237.7333984375,10755129,"2013-09-05","JSMR"
5187.85009765625,5237.7333984375,5038.20068359375,5038.20068359375,6874061,"2013-09-06","JSMR"
5088.08349609375,5287.6162109375,5088.08349609375,5287.6162109375,4960590,"2013-09-09","JSMR"
5387.3828125,5686.681640625,5337.49951171875,5636.798828125,13981668,"2013-09-10","JSMR"
5736.56494140625,5736.56494140625,5437.26611328125,5586.91552734375,4678431,"2013-09-11","JSMR"
5586.91552734375,5736.56494140625,5487.14892578125,5636.798828125,5405129,"2013-09-12","JSMR"
5586.91552734375,5686.681640625,5537.0322265625,5586.91552734375,6926183,"2013-09-13","JSMR"
5586.91552734375,5686.681640625,5586.91552734375,5686.681640625,7156721,"2013-09-16","JSMR"
5686.681640625,5736.56494140625,5586.91552734375,5736.56494140625,8171593,"2013-09-17","JSMR"
5686.681640625,5736.56494140625,5537.0322265625,5537.0322265625,4301550,"2013-09-18","JSMR"
5686.681640625,5836.33154296875,5636.798828125,5736.56494140625,25103655,"2013-09-19","JSMR"
5786.4482421875,5836.33154296875,5686.681640625,5786.4482421875,16482010,"2013-09-20","JSMR"
5736.56494140625,5836.33154296875,5686.681640625,5786.4482421875,12252127,"2013-09-23","JSMR"
5786.4482421875,5836.33154296875,5736.56494140625,5786.4482421875,4636332,"2013-09-24","JSMR"
5736.56494140625,5836.33154296875,5686.681640625,5836.33154296875,7545129,"2013-09-25","JSMR"
5736.56494140625,5786.4482421875,5686.681640625,5686.681640625,6582379,"2013-09-26","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5686.681640625,7195312,"2013-09-27","JSMR"
5636.798828125,5636.798828125,5187.85009765625,5187.85009765625,11726399,"2013-09-30","JSMR"
5337.49951171875,5586.91552734375,5337.49951171875,5437.26611328125,8246768,"2013-10-01","JSMR"
5437.26611328125,5636.798828125,5437.26611328125,5487.14892578125,5049297,"2013-10-02","JSMR"
5387.3828125,5636.798828125,5387.3828125,5537.0322265625,6453578,"2013-10-03","JSMR"
5537.0322265625,5636.798828125,5437.26611328125,5586.91552734375,5723372,"2013-10-04","JSMR"
5636.798828125,5686.681640625,5586.91552734375,5686.681640625,4669911,"2013-10-07","JSMR"
5636.798828125,5736.56494140625,5586.91552734375,5636.798828125,2688281,"2013-10-08","JSMR"
5636.798828125,5686.681640625,5586.91552734375,5686.681640625,4328112,"2013-10-09","JSMR"
5686.681640625,5686.681640625,5636.798828125,5686.681640625,3604421,"2013-10-10","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5686.681640625,9903138,"2013-10-11","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5636.798828125,7818768,"2013-10-16","JSMR"
5686.681640625,5736.56494140625,5537.0322265625,5586.91552734375,11126497,"2013-10-17","JSMR"
5586.91552734375,5686.681640625,5537.0322265625,5686.681640625,4963597,"2013-10-18","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5736.56494140625,7208843,"2013-10-21","JSMR"
5736.56494140625,5786.4482421875,5636.798828125,5636.798828125,4590225,"2013-10-22","JSMR"
5686.681640625,5736.56494140625,5636.798828125,5636.798828125,7195813,"2013-10-23","JSMR"
5636.798828125,5736.56494140625,5636.798828125,5636.798828125,5489325,"2013-10-24","JSMR"
5636.798828125,5686.681640625,5487.14892578125,5586.91552734375,9083724,"2013-10-25","JSMR"
5537.0322265625,5586.91552734375,5437.26611328125,5487.14892578125,7301059,"2013-10-28","JSMR"
5487.14892578125,5487.14892578125,5287.6162109375,5337.49951171875,15426544,"2013-10-29","JSMR"
5387.3828125,5437.26611328125,5387.3828125,5437.26611328125,7102595,"2013-10-30","JSMR"
5387.3828125,5437.26611328125,5237.7333984375,5237.7333984375,19073565,"2013-10-31","JSMR"
5237.7333984375,5337.49951171875,5187.85009765625,5237.7333984375,3999845,"2013-11-01","JSMR"
5287.6162109375,5337.49951171875,5237.7333984375,5287.6162109375,4441878,"2013-11-04","JSMR"
5337.49951171875,5337.49951171875,5237.7333984375,5237.7333984375,9912160,"2013-11-06","JSMR"
5287.6162109375,5287.6162109375,5237.7333984375,5287.6162109375,3464093,"2013-11-07","JSMR"
5237.7333984375,5287.6162109375,5187.85009765625,5287.6162109375,8968956,"2013-11-08","JSMR"
5287.6162109375,5287.6162109375,5088.08349609375,5137.966796875,8037780,"2013-11-11","JSMR"
5137.966796875,5437.26611328125,5088.08349609375,5387.3828125,15275190,"2013-11-12","JSMR"
5387.3828125,5387.3828125,5237.7333984375,5287.6162109375,9495686,"2013-11-13","JSMR"
5287.6162109375,5337.49951171875,5137.966796875,5137.966796875,7795714,"2013-11-14","JSMR"
5187.85009765625,5187.85009765625,4988.3173828125,5038.20068359375,12488680,"2013-11-15","JSMR"
4988.3173828125,5137.966796875,4988.3173828125,5088.08349609375,6895611,"2013-11-18","JSMR"
5088.08349609375,5088.08349609375,4963.3759765625,4988.3173828125,10792717,"2013-11-19","JSMR"
4988.3173828125,5038.20068359375,4863.609375,4913.49267578125,10911495,"2013-11-20","JSMR"
4888.55078125,4913.49267578125,4813.72607421875,4863.609375,5837138,"2013-11-21","JSMR"
4888.55078125,4913.49267578125,4838.66796875,4863.609375,2098402,"2013-11-22","JSMR"
4913.49267578125,4988.3173828125,4863.609375,4963.3759765625,3283171,"2013-11-25","JSMR"
4963.3759765625,5137.966796875,4938.43408203125,5088.08349609375,12474647,"2013-11-26","JSMR"
5088.08349609375,5137.966796875,4988.3173828125,5088.08349609375,4061990,"2013-11-27","JSMR"
5137.966796875,5137.966796875,4938.43408203125,4963.3759765625,4715016,"2013-11-28","JSMR"
4913.49267578125,5088.08349609375,4913.49267578125,5088.08349609375,4647859,"2013-11-29","JSMR"
5088.08349609375,5337.49951171875,5088.08349609375,5287.6162109375,13121659,"2013-12-02","JSMR"
5287.6162109375,5287.6162109375,5137.966796875,5287.6162109375,8659733,"2013-12-03","JSMR"
5137.966796875,5237.7333984375,5088.08349609375,5088.08349609375,3693630,"2013-12-04","JSMR"
5088.08349609375,5237.7333984375,4988.3173828125,5237.7333984375,5780506,"2013-12-05","JSMR"
5137.966796875,5237.7333984375,5088.08349609375,5088.08349609375,6225546,"2013-12-06","JSMR"
5088.08349609375,5187.85009765625,5038.20068359375,5038.20068359375,2165058,"2013-12-09","JSMR"
5038.20068359375,5137.966796875,4988.3173828125,4988.3173828125,10430370,"2013-12-10","JSMR"
4963.3759765625,5038.20068359375,4863.609375,4888.55078125,11404647,"2013-12-11","JSMR"
4863.609375,4913.49267578125,4838.66796875,4838.66796875,9673602,"2013-12-12","JSMR"
4813.72607421875,4913.49267578125,4788.78466796875,4838.66796875,11818113,"2013-12-13","JSMR"
4863.609375,4863.609375,4738.9013671875,4763.84326171875,3562323,"2013-12-16","JSMR"
4813.72607421875,4863.609375,4763.84326171875,4763.84326171875,7842323,"2013-12-17","JSMR"
4838.66796875,4838.66796875,4689.0185546875,4713.9599609375,11419682,"2013-12-18","JSMR"
4788.78466796875,4788.78466796875,4713.9599609375,4763.84326171875,5721368,"2013-12-19","JSMR"
4788.78466796875,4788.78466796875,4713.9599609375,4738.9013671875,3459082,"2013-12-20","JSMR"
4689.0185546875,4713.9599609375,4539.36865234375,4539.36865234375,8310918,"2013-12-23","JSMR"
4539.36865234375,4589.251953125,4514.42724609375,4539.36865234375,3464595,"2013-12-24","JSMR"
4589.251953125,4664.07666015625,4589.251953125,4614.193359375,3049124,"2013-12-27","JSMR"
4639.13525390625,4713.9599609375,4639.13525390625,4713.9599609375,4201817,"2013-12-30","JSMR"
4738.9013671875,4788.78466796875,4689.0185546875,4713.9599609375,3119789,"2014-01-02","JSMR"
4689.0185546875,4689.0185546875,4589.251953125,4614.193359375,7417330,"2014-01-03","JSMR"
4614.193359375,4614.193359375,4539.36865234375,4539.36865234375,5769781,"2014-01-06","JSMR"
4539.36865234375,4539.36865234375,4389.71923828125,4439.6025390625,6210811,"2014-01-07","JSMR"
4489.48583984375,4679.04150390625,4444.5908203125,4659.08837890625,13785911,"2014-01-08","JSMR"
4614.193359375,4684.02978515625,4604.216796875,4654.10009765625,5219194,"2014-01-09","JSMR"
4654.10009765625,4793.77294921875,4634.14697265625,4783.79638671875,12875784,"2014-01-10","JSMR"
4788.78466796875,4973.3525390625,4788.78466796875,4938.43408203125,10897863,"2014-01-13","JSMR"
4938.43408203125,5038.20068359375,4933.44580078125,5013.2587890625,12378522,"2014-01-15","JSMR"
5013.2587890625,5038.20068359375,4953.39892578125,4983.3291015625,11366157,"2014-01-16","JSMR"
5013.2587890625,5063.14208984375,4983.3291015625,4988.3173828125,7480177,"2014-01-17","JSMR"
5038.20068359375,5387.3828125,4978.3408203125,5337.49951171875,20847911,"2014-01-20","JSMR"
5387.3828125,5412.32421875,5262.6748046875,5287.6162109375,7427755,"2014-01-21","JSMR"
5287.6162109375,5337.49951171875,5237.7333984375,5312.55810546875,4113411,"2014-01-22","JSMR"
5362.44091796875,5437.26611328125,5312.55810546875,5437.26611328125,5874525,"2014-01-23","JSMR"
5312.55810546875,5387.3828125,5287.6162109375,5312.55810546875,3022562,"2014-01-24","JSMR"
5162.90869140625,5187.85009765625,5088.08349609375,5113.025390625,3724502,"2014-01-27","JSMR"
5088.08349609375,5137.966796875,5013.2587890625,5137.966796875,8266414,"2014-01-28","JSMR"
5162.90869140625,5212.79150390625,5113.025390625,5137.966796875,6384918,"2014-01-29","JSMR"
5088.08349609375,5162.90869140625,5088.08349609375,5162.90869140625,5619429,"2014-01-30","JSMR"
5162.90869140625,5162.90869140625,5013.2587890625,5063.14208984375,11925464,"2014-02-03","JSMR"
4968.3642578125,5013.2587890625,4963.3759765625,4968.3642578125,13068434,"2014-02-04","JSMR"
4988.3173828125,5013.2587890625,4973.3525390625,4973.3525390625,14761189,"2014-02-05","JSMR"
4973.3525390625,5113.025390625,4973.3525390625,5088.08349609375,6115889,"2014-02-06","JSMR"
5113.025390625,5212.79150390625,5088.08349609375,5162.90869140625,11046310,"2014-02-07","JSMR"
5237.7333984375,5237.7333984375,5187.85009765625,5212.79150390625,10017105,"2014-02-10","JSMR"
5212.79150390625,5362.44091796875,5187.85009765625,5362.44091796875,15358485,"2014-02-11","JSMR"
5387.3828125,5462.20751953125,5337.49951171875,5437.26611328125,8951916,"2014-02-12","JSMR"
5387.3828125,5412.32421875,5362.44091796875,5387.3828125,4074720,"2014-02-13","JSMR"
5387.3828125,5412.32421875,5362.44091796875,5387.3828125,3024366,"2014-02-14","JSMR"
5437.26611328125,5487.14892578125,5362.44091796875,5362.44091796875,8693913,"2014-02-17","JSMR"
5387.3828125,5437.26611328125,5362.44091796875,5412.32421875,9547908,"2014-02-18","JSMR"
5412.32421875,5437.26611328125,5387.3828125,5437.26611328125,5741114,"2014-02-19","JSMR"
5412.32421875,5412.32421875,5237.7333984375,5312.55810546875,14044415,"2014-02-20","JSMR"
5337.49951171875,5487.14892578125,5312.55810546875,5487.14892578125,11661647,"2014-02-21","JSMR"
5487.14892578125,5512.0908203125,5437.26611328125,5437.26611328125,5432292,"2014-02-24","JSMR"
5437.26611328125,5487.14892578125,5387.3828125,5412.32421875,4433057,"2014-02-25","JSMR"
5387.3828125,5437.26611328125,5237.7333984375,5237.7333984375,8121876,"2014-02-26","JSMR"
5262.6748046875,5362.44091796875,5212.79150390625,5212.79150390625,5222201,"2014-02-27","JSMR"
5287.6162109375,5362.44091796875,5262.6748046875,5362.44091796875,8402733,"2014-02-28","JSMR"
5362.44091796875,5412.32421875,5287.6162109375,5362.44091796875,3013641,"2014-03-03","JSMR"
5337.49951171875,5437.26611328125,5312.55810546875,5437.26611328125,8150944,"2014-03-04","JSMR"
5487.14892578125,5512.0908203125,5412.32421875,5487.14892578125,7279609,"2014-03-05","JSMR"
5387.3828125,5487.14892578125,5362.44091796875,5462.20751953125,12257339,"2014-03-06","JSMR"
5487.14892578125,5537.0322265625,5412.32421875,5512.0908203125,13368535,"2014-03-07","JSMR"
5437.26611328125,5537.0322265625,5412.32421875,5537.0322265625,7709914,"2014-03-10","JSMR"
5561.9736328125,5561.9736328125,5487.14892578125,5537.0322265625,2359412,"2014-03-11","JSMR"
5512.0908203125,5537.0322265625,5412.32421875,5487.14892578125,6390230,"2014-03-12","JSMR"
5487.14892578125,5487.14892578125,5412.32421875,5487.14892578125,6225646,"2014-03-13","JSMR"
5437.26611328125,5786.4482421875,5387.3828125,5786.4482421875,20846207,"2014-03-14","JSMR"
5886.21435546875,6010.92236328125,5711.62353515625,5936.09765625,40259467,"2014-03-17","JSMR"
5985.98095703125,6010.92236328125,5861.27294921875,5886.21435546875,22911232,"2014-03-18","JSMR"
5886.21435546875,5886.21435546875,5836.33154296875,5861.27294921875,6053343,"2014-03-19","JSMR"
5861.27294921875,5861.27294921875,5711.62353515625,5786.4482421875,7841622,"2014-03-20","JSMR"
5811.3896484375,5811.3896484375,5736.56494140625,5811.3896484375,10498329,"2014-03-21","JSMR"
5836.33154296875,5886.21435546875,5761.50634765625,5786.4482421875,2562587,"2014-03-24","JSMR"
5786.4482421875,5786.4482421875,5686.681640625,5711.62353515625,3370074,"2014-03-25","JSMR"
4738.9013671875,5761.50634765625,4738.9013671875,5711.62353515625,8813492,"2014-03-26","JSMR"
5661.740234375,5936.09765625,5661.740234375,5911.15625,15675325,"2014-03-27","JSMR"
5911.15625,5985.98095703125,5911.15625,5985.98095703125,8804171,"2014-03-28","JSMR"
6060.8056640625,6160.57177734375,6035.86376953125,6160.57177734375,18693076,"2014-04-01","JSMR"
6160.57177734375,6160.57177734375,6060.8056640625,6085.7470703125,6395643,"2014-04-02","JSMR"
6085.7470703125,6160.57177734375,6010.92236328125,6135.63037109375,8820409,"2014-04-03","JSMR"
6135.63037109375,6160.57177734375,6085.7470703125,6135.63037109375,6914956,"2014-04-04","JSMR"
6135.63037109375,6135.63037109375,5961.0390625,6085.7470703125,21508856,"2014-04-07","JSMR"
6085.7470703125,6110.68896484375,6035.86376953125,6085.7470703125,15086750,"2014-04-08","JSMR"
6085.7470703125,6085.7470703125,6085.7470703125,6085.7470703125,0,"2014-04-09","JSMR"
5985.98095703125,5985.98095703125,5761.50634765625,5786.4482421875,18234806,"2014-04-10","JSMR"
5736.56494140625,5936.09765625,5686.681640625,5911.15625,11936489,"2014-04-11","JSMR"
5936.09765625,6085.7470703125,5911.15625,6010.92236328125,9285295,"2014-04-14","JSMR"
6035.86376953125,6060.8056640625,5936.09765625,5961.0390625,4985348,"2014-04-15","JSMR"
5985.98095703125,5985.98095703125,5911.15625,5936.09765625,3908732,"2014-04-16","JSMR"
6010.92236328125,6010.92236328125,5936.09765625,6010.92236328125,5315118,"2014-04-17","JSMR"
6010.92236328125,6010.92236328125,5911.15625,5961.0390625,1804215,"2014-04-21","JSMR"
5985.98095703125,5985.98095703125,5886.21435546875,5911.15625,3203785,"2014-04-22","JSMR"
5936.09765625,5985.98095703125,5886.21435546875,5936.09765625,1851526,"2014-04-23","JSMR"
5836.33154296875,5936.09765625,5836.33154296875,5861.27294921875,3289586,"2014-04-24","JSMR"
5836.33154296875,6085.7470703125,5836.33154296875,6010.92236328125,17226450,"2014-04-25","JSMR"
5985.98095703125,6035.86376953125,5836.33154296875,5836.33154296875,4826176,"2014-04-28","JSMR"
5911.15625,5936.09765625,5811.3896484375,5836.33154296875,3848191,"2014-04-29","JSMR"
5911.15625,6010.92236328125,5861.27294921875,5886.21435546875,8194947,"2014-04-30","JSMR"
5886.21435546875,5936.09765625,5836.33154296875,5936.09765625,3670476,"2014-05-02","JSMR"
5936.09765625,5961.0390625,5861.27294921875,5861.27294921875,4687552,"2014-05-05","JSMR"
5886.21435546875,5961.0390625,5861.27294921875,5936.09765625,2689684,"2014-05-06","JSMR"
5961.0390625,6010.92236328125,5911.15625,5985.98095703125,12251425,"2014-05-07","JSMR"
6010.92236328125,6010.92236328125,5961.0390625,5961.0390625,1415808,"2014-05-08","JSMR"
5961.0390625,5985.98095703125,5886.21435546875,5961.0390625,2449924,"2014-05-09","JSMR"
5985.98095703125,6010.92236328125,5936.09765625,5936.09765625,2571909,"2014-05-12","JSMR"
5985.98095703125,6010.92236328125,5936.09765625,5985.98095703125,5402523,"2014-05-13","JSMR"
6035.86376953125,6110.68896484375,6010.92236328125,6085.7470703125,9551918,"2014-05-14","JSMR"
6110.68896484375,6160.57177734375,6060.8056640625,6085.7470703125,9683926,"2014-05-16","JSMR"
6060.8056640625,6160.57177734375,6010.92236328125,6060.8056640625,10398596,"2014-05-19","JSMR"
6010.92236328125,6110.68896484375,5936.09765625,6010.92236328125,5572219,"2014-05-20","JSMR"
6010.92236328125,6060.8056640625,5961.0390625,6010.92236328125,3231350,"2014-05-21","JSMR"
6110.68896484375,6135.63037109375,6035.86376953125,6110.68896484375,9850215,"2014-05-22","JSMR"
6085.7470703125,6135.63037109375,6060.8056640625,6085.7470703125,8580548,"2014-05-23","JSMR"
6010.92236328125,6160.57177734375,6010.92236328125,6010.92236328125,2356606,"2014-05-26","JSMR"
5985.98095703125,6060.8056640625,5961.0390625,5985.98095703125,6312248,"2014-05-28","JSMR"
5861.27294921875,6035.86376953125,5861.27294921875,5861.27294921875,7387360,"2014-05-30","JSMR"
5836.33154296875,5886.21435546875,5786.4482421875,5836.33154296875,2278624,"2014-06-02","JSMR"
5936.09765625,5961.0390625,5811.3896484375,5936.09765625,6263534,"2014-06-03","JSMR"
5961.0390625,5961.0390625,5911.15625,5961.0390625,2453232,"2014-06-04","JSMR"
5985.98095703125,5985.98095703125,5861.27294921875,5911.15625,3691124,"2014-06-05","JSMR"
5961.0390625,5985.98095703125,5911.15625,5961.0390625,3295700,"2014-06-06","JSMR"
5936.09765625,6035.86376953125,5886.21435546875,5936.09765625,2976454,"2014-06-09","JSMR"
5961.0390625,5961.0390625,5886.21435546875,5961.0390625,5064934,"2014-06-10","JSMR"
5961.0390625,5961.0390625,5911.15625,5961.0390625,1676216,"2014-06-11","JSMR"
5961.0390625,5961.0390625,5936.09765625,5961.0390625,1888211,"2014-06-12","JSMR"
5961.0390625,6010.92236328125,5886.21435546875,5961.0390625,8365245,"2014-06-13","JSMR"
5936.09765625,6010.92236328125,5911.15625,5936.09765625,1294524,"2014-06-16","JSMR"
5961.0390625,5961.0390625,5886.21435546875,5961.0390625,3840774,"2014-06-17","JSMR"
5961.0390625,5985.98095703125,5911.15625,5961.0390625,4174353,"2014-06-18","JSMR"
5886.21435546875,5985.98095703125,5886.21435546875,5886.21435546875,4158516,"2014-06-19","JSMR"
5961.0390625,5961.0390625,5886.21435546875,5961.0390625,3108463,"2014-06-20","JSMR"
5961.0390625,5985.98095703125,5911.15625,5961.0390625,4804124,"2014-06-23","JSMR"
5961.0390625,5985.98095703125,5936.09765625,5961.0390625,4875792,"2014-06-24","JSMR"
5985.98095703125,6010.92236328125,5936.09765625,5985.98095703125,4935832,"2014-06-25","JSMR"
5985.98095703125,6010.92236328125,5961.0390625,5985.98095703125,4776560,"2014-06-26","JSMR"
5786.4482421875,6010.92236328125,5786.4482421875,5786.4482421875,4275289,"2014-06-27","JSMR"
5961.0390625,5985.98095703125,5836.33154296875,5961.0390625,6067977,"2014-06-30","JSMR"
5936.09765625,5961.0390625,5911.15625,5936.09765625,1965692,"2014-07-01","JSMR"
5961.0390625,5961.0390625,5936.09765625,5961.0390625,2328139,"2014-07-02","JSMR"
6035.86376953125,6035.86376953125,5961.0390625,6035.86376953125,10865888,"2014-07-03","JSMR"
5985.98095703125,6060.8056640625,5985.98095703125,5985.98095703125,5401821,"2014-07-04","JSMR"
6060.8056640625,6110.68896484375,5985.98095703125,6060.8056640625,9762309,"2014-07-07","JSMR"
6110.68896484375,6185.513671875,6060.8056640625,6110.68896484375,9790976,"2014-07-08","JSMR"
6110.68896484375,6110.68896484375,6110.68896484375,6110.68896484375,0,"2014-07-09","JSMR"
6310.2216796875,6335.1630859375,6135.63037109375,6310.2216796875,50861539,"2014-07-10","JSMR"
6285.27978515625,6335.1630859375,6210.455078125,6285.27978515625,9467019,"2014-07-11","JSMR"
6185.513671875,6285.27978515625,6185.513671875,6185.513671875,4134961,"2014-07-14","JSMR"
6285.27978515625,6310.2216796875,6210.455078125,6285.27978515625,5851772,"2014-07-15","JSMR"
6335.1630859375,6360.1044921875,6285.27978515625,6335.1630859375,11248181,"2014-07-16","JSMR"
6335.1630859375,6385.04638671875,6310.2216796875,6335.1630859375,11390614,"2014-07-17","JSMR"
6335.1630859375,6360.1044921875,6285.27978515625,6335.1630859375,5985585,"2014-07-18","JSMR"
6385.04638671875,6434.92919921875,6310.2216796875,6385.04638671875,13865396,"2014-07-21","JSMR"
6385.04638671875,6459.87109375,5911.15625,6385.04638671875,10129467,"2014-07-22","JSMR"
6360.1044921875,6484.8125,6360.1044921875,6360.1044921875,9359167,"2014-07-23","JSMR"
6360.1044921875,6409.98779296875,6285.27978515625,6360.1044921875,5304794,"2014-07-24","JSMR"
6409.98779296875,6459.87109375,6360.1044921875,6409.98779296875,13236327,"2014-07-25","JSMR"
6385.04638671875,6609.5205078125,6285.27978515625,6385.04638671875,11403745,"2014-08-04","JSMR"
6335.1630859375,6434.92919921875,6335.1630859375,6335.1630859375,3712674,"2014-08-05","JSMR"
6310.2216796875,6335.1630859375,6260.33837890625,6310.2216796875,2514174,"2014-08-06","JSMR"
6185.513671875,6310.2216796875,6160.57177734375,6185.513671875,4830887,"2014-08-07","JSMR"
6085.7470703125,6210.455078125,6085.7470703125,6085.7470703125,4917489,"2014-08-08","JSMR"
6135.63037109375,6160.57177734375,6085.7470703125,6135.63037109375,6665574,"2014-08-11","JSMR"
6235.396484375,6285.27978515625,6185.513671875,6235.396484375,8088398,"2014-08-12","JSMR"
6335.1630859375,6335.1630859375,6235.396484375,6335.1630859375,3234357,"2014-08-13","JSMR"
6310.2216796875,6335.1630859375,6185.513671875,6310.2216796875,3978596,"2014-08-14","JSMR"
6310.2216796875,6360.1044921875,6285.27978515625,6310.2216796875,1957874,"2014-08-15","JSMR"
6335.1630859375,6360.1044921875,6285.27978515625,6335.1630859375,1312165,"2014-08-18","JSMR"
6235.396484375,6360.1044921875,6235.396484375,6235.396484375,3864830,"2014-08-19","JSMR"
6235.396484375,6335.1630859375,6235.396484375,6235.396484375,4441577,"2014-08-20","JSMR"
6285.27978515625,6310.2216796875,6210.455078125,6285.27978515625,4270778,"2014-08-21","JSMR"
6335.1630859375,6360.1044921875,6285.27978515625,6335.1630859375,2643877,"2014-08-22","JSMR"
6385.04638671875,6434.92919921875,6310.2216796875,6385.04638671875,8000393,"2014-08-25","JSMR"
6285.27978515625,6434.92919921875,6260.33837890625,6285.27978515625,4588320,"2014-08-26","JSMR"
6285.27978515625,6360.1044921875,6260.33837890625,6285.27978515625,2252162,"2014-08-27","JSMR"
6285.27978515625,6360.1044921875,6235.396484375,6285.27978515625,2325834,"2014-08-28","JSMR"
6185.513671875,6310.2216796875,6185.513671875,6185.513671875,5644989,"2014-08-29","JSMR"
6335.1630859375,6335.1630859375,6135.63037109375,6335.1630859375,2530211,"2014-09-01","JSMR"
6360.1044921875,6360.1044921875,6285.27978515625,6360.1044921875,3794165,"2014-09-02","JSMR"
6385.04638671875,6385.04638671875,6335.1630859375,6385.04638671875,2257574,"2014-09-03","JSMR"
6335.1630859375,6385.04638671875,6335.1630859375,6335.1630859375,4554942,"2014-09-04","JSMR"
6360.1044921875,6385.04638671875,6335.1630859375,6360.1044921875,2165259,"2014-09-05","JSMR"
6385.04638671875,6409.98779296875,6335.1630859375,6385.04638671875,4456312,"2014-09-08","JSMR"
6335.1630859375,6409.98779296875,6335.1630859375,6335.1630859375,6998452,"2014-09-09","JSMR"
6285.27978515625,6360.1044921875,6260.33837890625,6285.27978515625,9203604,"2014-09-10","JSMR"
6360.1044921875,6385.04638671875,6310.2216796875,6360.1044921875,5979170,"2014-09-11","JSMR"
6360.1044921875,6385.04638671875,6285.27978515625,6360.1044921875,5030453,"2014-09-12","JSMR"
6335.1630859375,6385.04638671875,6285.27978515625,6335.1630859375,4318289,"2014-09-15","JSMR"
6310.2216796875,6409.98779296875,6285.27978515625,6310.2216796875,3050427,"2014-09-16","JSMR"
6360.1044921875,6385.04638671875,6310.2216796875,6360.1044921875,7648571,"2014-09-17","JSMR"
6360.1044921875,6385.04638671875,6335.1630859375,6360.1044921875,3976491,"2014-09-18","JSMR"
6360.1044921875,6409.98779296875,6335.1630859375,6360.1044921875,7133768,"2014-09-19","JSMR"
6385.04638671875,6409.98779296875,6360.1044921875,6385.04638671875,4353872,"2014-09-22","JSMR"
6385.04638671875,6385.04638671875,6335.1630859375,6385.04638671875,2873514,"2014-09-23","JSMR"
6385.04638671875,6459.87109375,6360.1044921875,6385.04638671875,4390358,"2014-09-24","JSMR"
6409.98779296875,6434.92919921875,6385.04638671875,6409.98779296875,2062519,"2014-09-25","JSMR"
6385.04638671875,6385.04638671875,6285.27978515625,6385.04638671875,4980336,"2014-09-26","JSMR"
6434.92919921875,6434.92919921875,6310.2216796875,6434.92919921875,2968937,"2014-09-29","JSMR"
6434.92919921875,6434.92919921875,6335.1630859375,6434.92919921875,5043283,"2014-09-30","JSMR"
6409.98779296875,6434.92919921875,6360.1044921875,6409.98779296875,6391133,"2014-10-01","JSMR"
6310.2216796875,6385.04638671875,6285.27978515625,6310.2216796875,8268319,"2014-10-02","JSMR"
6335.1630859375,6335.1630859375,6185.513671875,6335.1630859375,8174299,"2014-10-03","JSMR"
6285.27978515625,6360.1044921875,6235.396484375,6285.27978515625,2245847,"2014-10-06","JSMR"
6335.1630859375,6360.1044921875,6285.27978515625,6335.1630859375,3991927,"2014-10-07","JSMR"
6285.27978515625,6360.1044921875,6235.396484375,6285.27978515625,8189434,"2014-10-08","JSMR"
6285.27978515625,6385.04638671875,6285.27978515625,6285.27978515625,7854151,"2014-10-09","JSMR"
6160.57177734375,6285.27978515625,6160.57177734375,6160.57177734375,11150453,"2014-10-10","JSMR"
6060.8056640625,6160.57177734375,6035.86376953125,6060.8056640625,10597962,"2014-10-13","JSMR"
5936.09765625,6060.8056640625,5911.15625,5936.09765625,19651115,"2014-10-14","JSMR"
5961.0390625,6035.86376953125,5936.09765625,5961.0390625,10382659,"2014-10-15","JSMR"
5936.09765625,5985.98095703125,5811.3896484375,5936.09765625,9603538,"2014-10-16","JSMR"
6085.7470703125,6110.68896484375,5911.15625,6085.7470703125,19460469,"2014-10-17","JSMR"
6135.63037109375,6260.33837890625,6110.68896484375,6135.63037109375,12855938,"2014-10-20","JSMR"
6110.68896484375,6210.455078125,6085.7470703125,6110.68896484375,5086785,"2014-10-21","JSMR"
6135.63037109375,6210.455078125,6110.68896484375,6135.63037109375,1278086,"2014-10-22","JSMR"
6135.63037109375,6210.455078125,6085.7470703125,6135.63037109375,23584004,"2014-10-23","JSMR"
6185.513671875,6185.513671875,6060.8056640625,6185.513671875,4928415,"2014-10-24","JSMR"
6185.513671875,6235.396484375,6160.57177734375,6185.513671875,1681929,"2014-10-27","JSMR"
6160.57177734375,6210.455078125,6160.57177734375,6160.57177734375,2073143,"2014-10-28","JSMR"
6260.33837890625,6260.33837890625,6160.57177734375,6260.33837890625,5265502,"2014-10-29","JSMR"
6260.33837890625,6285.27978515625,6185.513671875,6260.33837890625,3851900,"2014-10-30","JSMR"
6335.1630859375,6385.04638671875,6285.27978515625,6335.1630859375,7210447,"2014-10-31","JSMR"
6409.98779296875,6434.92919921875,6335.1630859375,6409.98779296875,23587613,"2014-11-03","JSMR"
6385.04638671875,6434.92919921875,6385.04638671875,6385.04638671875,6345225,"2014-11-04","JSMR"
6385.04638671875,6434.92919921875,6360.1044921875,6385.04638671875,5522904,"2014-11-05","JSMR"
6385.04638671875,6434.92919921875,6360.1044921875,6385.04638671875,13946887,"2014-11-06","JSMR"
6385.04638671875,6434.92919921875,6360.1044921875,6385.04638671875,11139828,"2014-11-07","JSMR"
6335.1630859375,6434.92919921875,6310.2216796875,6335.1630859375,3492359,"2014-11-10","JSMR"
6385.04638671875,6409.98779296875,6310.2216796875,6385.04638671875,3502583,"2014-11-11","JSMR"
6409.98779296875,6409.98779296875,6310.2216796875,6409.98779296875,2711836,"2014-11-12","JSMR"
6434.92919921875,6434.92919921875,6360.1044921875,6434.92919921875,3041506,"2014-11-13","JSMR"
6509.75439453125,6534.69580078125,6409.98779296875,6509.75439453125,5616823,"2014-11-14","JSMR"
6509.75439453125,6734.228515625,6509.75439453125,6734.228515625,14109066,"2014-11-17","JSMR"
6858.9365234375,6883.8779296875,6734.228515625,6858.9365234375,12819152,"2014-11-18","JSMR"
6908.8193359375,6908.8193359375,6833.99462890625,6908.8193359375,7706005,"2014-11-19","JSMR"
6784.11181640625,6908.8193359375,6784.11181640625,6784.11181640625,5675661,"2014-11-20","JSMR"
6933.76123046875,6933.76123046875,6784.11181640625,6933.76123046875,2957710,"2014-11-21","JSMR"
6908.8193359375,7033.52734375,6883.8779296875,6908.8193359375,3657746,"2014-11-24","JSMR"
6908.8193359375,7058.46923828125,6858.9365234375,6908.8193359375,10167256,"2014-11-25","JSMR"
6684.34521484375,6958.70263671875,6584.5791015625,6684.34521484375,28127320,"2014-11-26","JSMR"
6734.228515625,6759.169921875,6684.34521484375,6734.228515625,7338847,"2014-11-27","JSMR"
6734.228515625,6784.11181640625,6684.34521484375,6734.228515625,4614181,"2014-11-28","JSMR"
6784.11181640625,6833.99462890625,6734.228515625,6784.11181640625,5104426,"2014-12-01","JSMR"
6784.11181640625,6883.8779296875,6759.169921875,6833.99462890625,5045087,"2014-12-02","JSMR"
6809.05322265625,6908.8193359375,6809.05322265625,6883.8779296875,4997877,"2014-12-03","JSMR"
6883.8779296875,6983.64453125,6883.8779296875,6983.64453125,4817656,"2014-12-04","JSMR"
6883.8779296875,7008.5859375,6858.9365234375,6883.8779296875,4266368,"2014-12-05","JSMR"
6983.64453125,6983.64453125,6833.99462890625,6858.9365234375,2688281,"2014-12-08","JSMR"
6833.99462890625,6858.9365234375,6759.169921875,6809.05322265625,2899374,"2014-12-09","JSMR"
6833.99462890625,6983.64453125,6809.05322265625,6933.76123046875,4274487,"2014-12-10","JSMR"
6883.8779296875,7008.5859375,6883.8779296875,6983.64453125,6651842,"2014-12-11","JSMR"
6908.8193359375,6983.64453125,6883.8779296875,6883.8779296875,2638164,"2014-12-12","JSMR"
6784.11181640625,6883.8779296875,6759.169921875,6833.99462890625,5636570,"2014-12-15","JSMR"
6784.11181640625,6833.99462890625,6659.40380859375,6759.169921875,8682186,"2014-12-16","JSMR"
6709.28662109375,6883.8779296875,6709.28662109375,6809.05322265625,4142278,"2014-12-17","JSMR"
6883.8779296875,6933.76123046875,6833.99462890625,6933.76123046875,4272583,"2014-12-18","JSMR"
6908.8193359375,7033.52734375,6908.8193359375,7033.52734375,6071185,"2014-12-19","JSMR"
7033.52734375,7033.52734375,6858.9365234375,6858.9365234375,1976818,"2014-12-22","JSMR"
6883.8779296875,6983.64453125,6883.8779296875,6908.8193359375,1772140,"2014-12-23","JSMR"
6908.8193359375,6983.64453125,6908.8193359375,6933.76123046875,2654502,"2014-12-24","JSMR"
7033.52734375,7033.52734375,6858.9365234375,6933.76123046875,3868839,"2014-12-29","JSMR"
6983.64453125,7033.52734375,6933.76123046875,7033.52734375,5726480,"2014-12-30","JSMR"
7058.46923828125,7233.06005859375,7058.46923828125,7083.41064453125,5438206,"2015-01-02","JSMR"
6958.70263671875,7033.52734375,6908.8193359375,6983.64453125,6565540,"2015-01-05","JSMR"
6933.76123046875,6983.64453125,6908.8193359375,6983.64453125,4610873,"2015-01-06","JSMR"
7033.52734375,7033.52734375,6958.70263671875,7008.5859375,2811068,"2015-01-07","JSMR"
6983.64453125,7033.52734375,6983.64453125,6983.64453125,2128373,"2015-01-08","JSMR"
7008.5859375,7008.5859375,6958.70263671875,6983.64453125,6341517,"2015-01-09","JSMR"
6933.76123046875,7008.5859375,6933.76123046875,6958.70263671875,4646456,"2015-01-12","JSMR"
6933.76123046875,7033.52734375,6933.76123046875,6983.64453125,6331694,"2015-01-13","JSMR"
7058.46923828125,7083.41064453125,6958.70263671875,6983.64453125,3127808,"2015-01-14","JSMR"
6983.64453125,7083.41064453125,6933.76123046875,6983.64453125,3462590,"2015-01-15","JSMR"
7033.52734375,7033.52734375,6933.76123046875,6933.76123046875,3665564,"2015-01-16","JSMR"
6933.76123046875,6983.64453125,6933.76123046875,6958.70263671875,4345753,"2015-01-19","JSMR"
6933.76123046875,6983.64453125,6933.76123046875,6983.64453125,1973811,"2015-01-20","JSMR"
6958.70263671875,7033.52734375,6933.76123046875,7033.52734375,5924843,"2015-01-21","JSMR"
6958.70263671875,7158.2353515625,6958.70263671875,7083.41064453125,8354119,"2015-01-22","JSMR"
7233.06005859375,7233.06005859375,7033.52734375,7183.1767578125,5807970,"2015-01-23","JSMR"
7158.2353515625,7183.1767578125,6958.70263671875,6983.64453125,15133359,"2015-01-26","JSMR"
6983.64453125,7108.35205078125,6983.64453125,7083.41064453125,9606245,"2015-01-27","JSMR"
7033.52734375,7108.35205078125,7008.5859375,7108.35205078125,5866507,"2015-01-28","JSMR"
7158.2353515625,7158.2353515625,7083.41064453125,7133.2939453125,5506365,"2015-01-29","JSMR"
7183.1767578125,7208.11865234375,7108.35205078125,7183.1767578125,6485854,"2015-01-30","JSMR"
7208.11865234375,7208.11865234375,7108.35205078125,7108.35205078125,4235997,"2015-02-02","JSMR"
7158.2353515625,7158.2353515625,7083.41064453125,7108.35205078125,2807159,"2015-02-03","JSMR"
7183.1767578125,7208.11865234375,7058.46923828125,7108.35205078125,8327457,"2015-02-04","JSMR"
7183.1767578125,7183.1767578125,7033.52734375,7158.2353515625,7081846,"2015-02-05","JSMR"
7183.1767578125,7183.1767578125,7058.46923828125,7133.2939453125,8297487,"2015-02-06","JSMR"
7158.2353515625,7158.2353515625,7108.35205078125,7158.2353515625,2788314,"2015-02-09","JSMR"
7183.1767578125,7183.1767578125,7058.46923828125,7058.46923828125,4707098,"2015-02-10","JSMR"
7058.46923828125,7083.41064453125,6983.64453125,7008.5859375,7315593,"2015-02-11","JSMR"
7058.46923828125,7058.46923828125,6958.70263671875,6983.64453125,10204643,"2015-02-12","JSMR"
6983.64453125,7008.5859375,6883.8779296875,6933.76123046875,14898811,"2015-02-13","JSMR"
6883.8779296875,7008.5859375,6883.8779296875,6958.70263671875,7964910,"2015-02-16","JSMR"
6983.64453125,7108.35205078125,6983.64453125,7058.46923828125,4588621,"2015-02-17","JSMR"
7033.52734375,7158.2353515625,7033.52734375,7108.35205078125,8717869,"2015-02-18","JSMR"
7158.2353515625,7208.11865234375,7108.35205078125,7183.1767578125,4802721,"2015-02-20","JSMR"
7208.11865234375,7208.11865234375,7033.52734375,7033.52734375,6311346,"2015-02-23","JSMR"
7033.52734375,7108.35205078125,7008.5859375,7033.52734375,4852237,"2015-02-24","JSMR"
7008.5859375,7108.35205078125,7008.5859375,7058.46923828125,5360324,"2015-02-25","JSMR"
7033.52734375,7108.35205078125,7008.5859375,7058.46923828125,5791832,"2015-02-26","JSMR"
7083.41064453125,7083.41064453125,7033.52734375,7083.41064453125,4515951,"2015-02-27","JSMR"
7108.35205078125,7108.35205078125,7058.46923828125,7108.35205078125,4287217,"2015-03-02","JSMR"
7133.2939453125,7133.2939453125,7033.52734375,7108.35205078125,8282151,"2015-03-03","JSMR"
7133.2939453125,7133.2939453125,7058.46923828125,7083.41064453125,4999180,"2015-03-04","JSMR"
7033.52734375,7108.35205078125,7033.52734375,7033.52734375,9537284,"2015-03-05","JSMR"
7033.52734375,7133.2939453125,7008.5859375,7133.2939453125,5340177,"2015-03-06","JSMR"
7033.52734375,7083.41064453125,6958.70263671875,7008.5859375,11734818,"2015-03-09","JSMR"
6983.64453125,7083.41064453125,6958.70263671875,7083.41064453125,9715901,"2015-03-10","JSMR"
6983.64453125,7083.41064453125,6983.64453125,7058.46923828125,7122842,"2015-03-11","JSMR"
7083.41064453125,7083.41064453125,6983.64453125,7033.52734375,5242148,"2015-03-12","JSMR"
7008.5859375,7083.41064453125,7008.5859375,7008.5859375,5873824,"2015-03-13","JSMR"
6983.64453125,7108.35205078125,6958.70263671875,7083.41064453125,7027319,"2015-03-16","JSMR"
7108.35205078125,7158.2353515625,7033.52734375,7108.35205078125,8346401,"2015-03-17","JSMR"
7008.5859375,7108.35205078125,7008.5859375,7058.46923828125,1788178,"2015-03-18","JSMR"
7083.41064453125,7133.2939453125,7083.41064453125,7083.41064453125,5083577,"2015-03-19","JSMR"
7008.5859375,7158.2353515625,7008.5859375,7108.35205078125,9911157,"2015-03-20","JSMR"
7083.41064453125,7133.2939453125,7058.46923828125,7133.2939453125,2827306,"2015-03-23","JSMR"
7158.2353515625,7183.1767578125,7083.41064453125,7183.1767578125,6612750,"2015-03-24","JSMR"
7183.1767578125,7183.1767578125,7083.41064453125,7083.41064453125,4107898,"2015-03-25","JSMR"
7008.5859375,7108.35205078125,7008.5859375,7058.46923828125,5226411,"2015-03-26","JSMR"
7083.41064453125,7133.2939453125,7008.5859375,7133.2939453125,2602380,"2015-03-27","JSMR"
7133.2939453125,7183.1767578125,7083.41064453125,7133.2939453125,6162599,"2015-03-30","JSMR"
7158.2353515625,7183.1767578125,7083.41064453125,7183.1767578125,6407771,"2015-03-31","JSMR"
7183.1767578125,7183.1767578125,7058.46923828125,7058.46923828125,3003317,"2015-04-01","JSMR"
7083.41064453125,7133.2939453125,7033.52734375,7083.41064453125,2661618,"2015-04-02","JSMR"
7058.46923828125,7133.2939453125,7058.46923828125,7083.41064453125,1032312,"2015-04-06","JSMR"
7108.35205078125,7108.35205078125,7058.46923828125,7108.35205078125,760777,"2015-04-07","JSMR"
7083.41064453125,7133.2939453125,6983.64453125,7058.46923828125,10172768,"2015-04-08","JSMR"
7083.41064453125,7083.41064453125,7008.5859375,7083.41064453125,3219221,"2015-04-09","JSMR"
7083.41064453125,7108.35205078125,7008.5859375,7108.35205078125,7966513,"2015-04-10","JSMR"
6983.64453125,7058.46923828125,6933.76123046875,6983.64453125,10353591,"2015-04-13","JSMR"
6933.76123046875,7008.5859375,6908.8193359375,6958.70263671875,23853233,"2015-04-14","JSMR"
6908.8193359375,6958.70263671875,6759.169921875,6908.8193359375,15826378,"2015-04-15","JSMR"
6833.99462890625,6933.76123046875,6833.99462890625,6858.9365234375,6828956,"2015-04-16","JSMR"
6858.9365234375,6908.8193359375,6809.05322265625,6858.9365234375,5210574,"2015-04-17","JSMR"
6833.99462890625,6858.9365234375,6809.05322265625,6833.99462890625,4669009,"2015-04-20","JSMR"
6833.99462890625,6933.76123046875,6833.99462890625,6933.76123046875,5513983,"2015-04-21","JSMR"
6858.9365234375,6958.70263671875,6858.9365234375,6958.70263671875,1896731,"2015-04-22","JSMR"
6983.64453125,7008.5859375,6883.8779296875,6883.8779296875,2033350,"2015-04-23","JSMR"
6933.76123046875,6958.70263671875,6833.99462890625,6858.9365234375,2005886,"2015-04-24","JSMR"
6833.99462890625,6883.8779296875,6734.228515625,6809.05322265625,7077336,"2015-04-27","JSMR"
6734.228515625,6734.228515625,6484.8125,6659.40380859375,7001759,"2015-04-28","JSMR"
6584.5791015625,6584.5791015625,5936.09765625,6135.63037109375,45326306,"2015-04-29","JSMR"
6110.68896484375,6260.33837890625,6010.92236328125,6185.513671875,11508790,"2015-04-30","JSMR"
6285.27978515625,6459.87109375,6185.513671875,6360.1044921875,7353882,"2015-05-04","JSMR"
6360.1044921875,6459.87109375,6085.7470703125,6310.2216796875,10617307,"2015-05-05","JSMR"
6310.2216796875,6335.1630859375,6210.455078125,6285.27978515625,4785782,"2015-05-06","JSMR"
6210.455078125,6360.1044921875,6210.455078125,6285.27978515625,4780870,"2015-05-07","JSMR"
6360.1044921875,6360.1044921875,6235.396484375,6360.1044921875,1924997,"2015-05-08","JSMR"
6360.1044921875,6409.98779296875,6310.2216796875,6385.04638671875,2177888,"2015-05-11","JSMR"
6385.04638671875,6409.98779296875,6335.1630859375,6360.1044921875,4671815,"2015-05-12","JSMR"
6335.1630859375,6385.04638671875,6310.2216796875,6360.1044921875,3709968,"2015-05-13","JSMR"
6360.1044921875,6360.1044921875,6135.63037109375,6135.63037109375,6839480,"2015-05-15","JSMR"
6135.63037109375,6185.513671875,6085.7470703125,6135.63037109375,5873924,"2015-05-18","JSMR"
6110.68896484375,6360.1044921875,5985.98095703125,6335.1630859375,8253384,"2015-05-19","JSMR"
6335.1630859375,6335.1630859375,6235.396484375,6285.27978515625,5396509,"2015-05-20","JSMR"
6385.04638671875,6434.92919921875,6285.27978515625,6385.04638671875,8735811,"2015-05-21","JSMR"
6409.98779296875,6584.5791015625,6360.1044921875,6559.63720703125,5630054,"2015-05-22","JSMR"
6559.63720703125,6559.63720703125,6409.98779296875,6434.92919921875,2897369,"2015-05-25","JSMR"
6459.87109375,6509.75439453125,6409.98779296875,6434.92919921875,5787823,"2015-05-26","JSMR"
6310.2216796875,6434.92919921875,6310.2216796875,6385.04638671875,7054482,"2015-05-27","JSMR"
6385.04638671875,6385.04638671875,6335.1630859375,6385.04638671875,3167801,"2015-05-28","JSMR"
6335.1630859375,6459.87109375,6335.1630859375,6459.87109375,5488123,"2015-05-29","JSMR"
6385.04638671875,6983.64453125,6360.1044921875,6983.64453125,4044449,"2015-06-01","JSMR"
6484.8125,6634.4619140625,6434.92919921875,6534.69580078125,12170637,"2015-06-03","JSMR"
6509.75439453125,6534.69580078125,6409.98779296875,6459.87109375,3133020,"2015-06-04","JSMR"
6385.04638671875,6434.92919921875,6235.396484375,6335.1630859375,4619894,"2015-06-05","JSMR"
6235.396484375,6335.1630859375,6185.513671875,6235.396484375,4138068,"2015-06-08","JSMR"
6260.33837890625,6260.33837890625,6085.7470703125,6085.7470703125,3323365,"2015-06-09","JSMR"
6135.63037109375,6260.33837890625,6085.7470703125,6135.63037109375,4554441,"2015-06-10","JSMR"
6235.396484375,6310.2216796875,6160.57177734375,6310.2216796875,4027510,"2015-06-11","JSMR"
6285.27978515625,6385.04638671875,6235.396484375,6235.396484375,2046682,"2015-06-12","JSMR"
6135.63037109375,6135.63037109375,5985.98095703125,5985.98095703125,6382613,"2015-06-15","JSMR"
5886.21435546875,6060.8056640625,5861.27294921875,5886.21435546875,7602864,"2015-06-16","JSMR"
5886.21435546875,6035.86376953125,5886.21435546875,5911.15625,9502402,"2015-06-17","JSMR"
5936.09765625,5961.0390625,5736.56494140625,5786.4482421875,13338766,"2015-06-18","JSMR"
5786.4482421875,5786.4482421875,5611.85693359375,5611.85693359375,14532655,"2015-06-19","JSMR"
5611.85693359375,5636.798828125,5387.3828125,5537.0322265625,16632662,"2015-06-22","JSMR"
5537.0322265625,5686.681640625,5537.0322265625,5636.798828125,9181352,"2015-06-23","JSMR"
5636.798828125,5711.62353515625,5611.85693359375,5636.798828125,6172121,"2015-06-24","JSMR"
5636.798828125,5636.798828125,5537.0322265625,5537.0322265625,5272419,"2015-06-25","JSMR"
5487.14892578125,5537.0322265625,5437.26611328125,5487.14892578125,3093327,"2015-06-26","JSMR"
5412.32421875,5437.26611328125,5337.49951171875,5337.49951171875,8037580,"2015-06-29","JSMR"
5287.6162109375,5487.14892578125,5262.6748046875,5462.20751953125,11259909,"2015-06-30","JSMR"
5487.14892578125,5537.0322265625,5387.3828125,5487.14892578125,6477835,"2015-07-01","JSMR"
5512.0908203125,5836.33154296875,5512.0908203125,5836.33154296875,15981240,"2015-07-02","JSMR"
5836.33154296875,6060.8056640625,5786.4482421875,5985.98095703125,15157816,"2015-07-03","JSMR"
5936.09765625,6035.86376953125,5811.3896484375,5911.15625,13853168,"2015-07-06","JSMR"
5936.09765625,6035.86376953125,5861.27294921875,5985.98095703125,9259434,"2015-07-07","JSMR"
5961.0390625,5985.98095703125,5786.4482421875,5861.27294921875,4514849,"2015-07-08","JSMR"
5736.56494140625,5811.3896484375,5611.85693359375,5686.681640625,8543662,"2015-07-09","JSMR"
5736.56494140625,5886.21435546875,5686.681640625,5686.681640625,4187283,"2015-07-10","JSMR"
5686.681640625,5786.4482421875,5686.681640625,5761.50634765625,2639968,"2015-07-13","JSMR"
5811.3896484375,5811.3896484375,5661.740234375,5736.56494140625,4122632,"2015-07-14","JSMR"
5736.56494140625,5761.50634765625,5711.62353515625,5711.62353515625,972973,"2015-07-15","JSMR"
5736.56494140625,5811.3896484375,5711.62353515625,5811.3896484375,1743774,"2015-07-22","JSMR"
5811.3896484375,5836.33154296875,5736.56494140625,5761.50634765625,2373345,"2015-07-23","JSMR"
5711.62353515625,5886.21435546875,5711.62353515625,5886.21435546875,4008165,"2015-07-24","JSMR"
5811.3896484375,5886.21435546875,5586.91552734375,5636.798828125,3437331,"2015-07-27","JSMR"
5512.0908203125,5537.0322265625,5387.3828125,5512.0908203125,3794064,"2015-07-28","JSMR"
5561.9736328125,5661.740234375,5537.0322265625,5561.9736328125,5870516,"2015-07-29","JSMR"
5636.798828125,5636.798828125,5487.14892578125,5512.0908203125,6164303,"2015-07-30","JSMR"
5512.0908203125,5711.62353515625,5487.14892578125,5711.62353515625,2448921,"2015-07-31","JSMR"
5636.798828125,5736.56494140625,5636.798828125,5636.798828125,3426305,"2015-08-03","JSMR"
5611.85693359375,5636.798828125,5512.0908203125,5586.91552734375,2503248,"2015-08-04","JSMR"
5512.0908203125,5711.62353515625,5512.0908203125,5686.681640625,2421558,"2015-08-05","JSMR"
5686.681640625,5686.681640625,5537.0322265625,5537.0322265625,2869705,"2015-08-06","JSMR"
5512.0908203125,5586.91552734375,5462.20751953125,5462.20751953125,2405219,"2015-08-07","JSMR"
5437.26611328125,5487.14892578125,5437.26611328125,5437.26611328125,972472,"2015-08-10","JSMR"
5487.14892578125,5512.0908203125,5312.55810546875,5387.3828125,3176221,"2015-08-11","JSMR"
5337.49951171875,5337.49951171875,5038.20068359375,5137.966796875,7349973,"2015-08-12","JSMR"
5088.08349609375,5437.26611328125,5088.08349609375,5387.3828125,4241209,"2015-08-13","JSMR"
5412.32421875,5586.91552734375,5312.55810546875,5487.14892578125,5126778,"2015-08-14","JSMR"
5412.32421875,5487.14892578125,5312.55810546875,5462.20751953125,3989421,"2015-08-18","JSMR"
5312.55810546875,5412.32421875,5262.6748046875,5287.6162109375,3223832,"2015-08-19","JSMR"
5262.6748046875,5362.44091796875,5212.79150390625,5287.6162109375,3091824,"2015-08-20","JSMR"
5187.85009765625,5212.79150390625,4988.3173828125,5162.90869140625,6998953,"2015-08-21","JSMR"
4988.3173828125,4988.3173828125,4798.76123046875,4818.71435546875,6694241,"2015-08-24","JSMR"
4978.3408203125,5113.025390625,4888.55078125,5063.14208984375,6950038,"2015-08-25","JSMR"
5187.85009765625,5387.3828125,4908.50439453125,5187.85009765625,5641080,"2015-08-26","JSMR"
5312.55810546875,5462.20751953125,5262.6748046875,5337.49951171875,10144202,"2015-08-27","JSMR"
5387.3828125,5487.14892578125,4988.3173828125,5038.20068359375,8188933,"2015-08-28","JSMR"
5038.20068359375,5187.85009765625,5038.20068359375,5137.966796875,6564939,"2015-08-31","JSMR"
5162.90869140625,5162.90869140625,5038.20068359375,5063.14208984375,2009194,"2015-09-01","JSMR"
5038.20068359375,5137.966796875,4978.3408203125,5113.025390625,5911211,"2015-09-02","JSMR"
5137.966796875,5162.90869140625,5088.08349609375,5088.08349609375,3486145,"2015-09-03","JSMR"
5038.20068359375,5137.966796875,5038.20068359375,5063.14208984375,1356569,"2015-09-04","JSMR"
5013.2587890625,5113.025390625,4893.53955078125,4903.51611328125,3368771,"2015-09-07","JSMR"
4848.64453125,4903.51611328125,4813.72607421875,4848.64453125,7370721,"2015-09-08","JSMR"
4888.55078125,5088.08349609375,4868.59765625,5038.20068359375,8390905,"2015-09-09","JSMR"
4968.3642578125,4988.3173828125,4913.49267578125,4988.3173828125,3236061,"2015-09-10","JSMR"
4978.3408203125,5013.2587890625,4968.3642578125,4973.3525390625,1578087,"2015-09-11","JSMR"
4963.3759765625,4983.3291015625,4943.42236328125,4963.3759765625,2860483,"2015-09-14","JSMR"
4938.43408203125,5063.14208984375,4918.48095703125,5013.2587890625,2267498,"2015-09-15","JSMR"
5013.2587890625,5088.08349609375,4918.48095703125,4918.48095703125,2243040,"2015-09-16","JSMR"
4938.43408203125,4988.3173828125,4938.43408203125,4983.3291015625,1317177,"2015-09-17","JSMR"
5013.2587890625,5387.3828125,4983.3291015625,5088.08349609375,13971845,"2015-09-18","JSMR"
5063.14208984375,5162.90869140625,5063.14208984375,5088.08349609375,3218018,"2015-09-21","JSMR"
5137.966796875,5137.966796875,5038.20068359375,5063.14208984375,2728274,"2015-09-22","JSMR"
5013.2587890625,5137.966796875,4983.3291015625,5038.20068359375,3839871,"2015-09-23","JSMR"
4988.3173828125,5137.966796875,4963.3759765625,4983.3291015625,5387488,"2015-09-25","JSMR"
4918.48095703125,4978.3408203125,4813.72607421875,4818.71435546875,3340605,"2015-09-28","JSMR"
4783.79638671875,4813.72607421875,4669.06494140625,4813.72607421875,7082247,"2015-09-29","JSMR"
4863.609375,4868.59765625,4763.84326171875,4813.72607421875,5150634,"2015-09-30","JSMR"
4838.66796875,4918.48095703125,4813.72607421875,4843.65625,3765397,"2015-10-01","JSMR"
4843.65625,4883.5625,4738.9013671875,4738.9013671875,3315045,"2015-10-02","JSMR"
4763.84326171875,4883.5625,4763.84326171875,4838.66796875,6747565,"2015-10-05","JSMR"
4938.43408203125,4983.3291015625,4863.609375,4863.609375,16944290,"2015-10-06","JSMR"
4863.609375,5337.49951171875,4863.609375,5312.55810546875,18968720,"2015-10-07","JSMR"
5337.49951171875,5412.32421875,5237.7333984375,5362.44091796875,7624815,"2015-10-08","JSMR"
5387.3828125,5537.0322265625,5387.3828125,5537.0322265625,8226321,"2015-10-09","JSMR"
5586.91552734375,5586.91552734375,5387.3828125,5537.0322265625,4567071,"2015-10-12","JSMR"
5537.0322265625,5537.0322265625,5287.6162109375,5312.55810546875,6589195,"2015-10-13","JSMR"
5387.3828125,5437.26611328125,5187.85009765625,5212.79150390625,2857777,"2015-10-15","JSMR"
5312.55810546875,5487.14892578125,5312.55810546875,5437.26611328125,7656188,"2015-10-16","JSMR"
5512.0908203125,5586.91552734375,5487.14892578125,5537.0322265625,4816052,"2015-10-19","JSMR"
5561.9736328125,5611.85693359375,5462.20751953125,5537.0322265625,3825237,"2015-10-20","JSMR"
5462.20751953125,5537.0322265625,5387.3828125,5462.20751953125,3394531,"2015-10-21","JSMR"
5387.3828125,5462.20751953125,5287.6162109375,5312.55810546875,4915284,"2015-10-22","JSMR"
5362.44091796875,5412.32421875,5237.7333984375,5262.6748046875,7043156,"2015-10-23","JSMR"
5262.6748046875,5312.55810546875,5237.7333984375,5262.6748046875,5065235,"2015-10-26","JSMR"
5262.6748046875,5337.49951171875,5237.7333984375,5312.55810546875,9850415,"2015-10-27","JSMR"
5262.6748046875,5337.49951171875,5237.7333984375,5237.7333984375,4250832,"2015-10-28","JSMR"
5237.7333984375,5262.6748046875,4868.59765625,4873.5859375,22035085,"2015-10-29","JSMR"
4818.71435546875,4873.5859375,4783.79638671875,4828.69140625,16356016,"2015-10-30","JSMR"
4968.3642578125,5038.20068359375,4918.48095703125,4978.3408203125,12071806,"2015-11-02","JSMR"
5013.2587890625,5137.966796875,4948.41064453125,5038.20068359375,12064789,"2015-11-03","JSMR"
5113.025390625,5187.85009765625,5038.20068359375,5187.85009765625,9454089,"2015-11-04","JSMR"
5162.90869140625,5187.85009765625,5063.14208984375,5162.90869140625,4220561,"2015-11-05","JSMR"
5088.08349609375,5162.90869140625,5038.20068359375,5038.20068359375,2635257,"2015-11-06","JSMR"
5038.20068359375,5038.20068359375,4948.41064453125,4968.3642578125,2038262,"2015-11-09","JSMR"
4938.43408203125,4958.3876953125,4893.53955078125,4903.51611328125,4459219,"2015-11-10","JSMR"
4903.51611328125,4903.51611328125,4853.6328125,4903.51611328125,2463957,"2015-11-11","JSMR"
4888.55078125,4958.3876953125,4873.5859375,4883.5625,4450498,"2015-11-12","JSMR"
4878.57421875,4953.39892578125,4863.609375,4928.45751953125,2779895,"2015-11-13","JSMR"
4883.5625,4883.5625,4813.72607421875,4813.72607421875,2205453,"2015-11-16","JSMR"
4838.66796875,4878.57421875,4838.66796875,4843.65625,2776988,"2015-11-17","JSMR"
4843.65625,4878.57421875,4828.69140625,4868.59765625,2450726,"2015-11-18","JSMR"
4888.55078125,5063.14208984375,4888.55078125,5013.2587890625,5296976,"2015-11-19","JSMR"
5063.14208984375,5063.14208984375,4978.3408203125,5013.2587890625,3284875,"2015-11-20","JSMR"
5013.2587890625,5038.20068359375,4918.48095703125,4923.46923828125,2294761,"2015-11-23","JSMR"
4888.55078125,4913.49267578125,4843.65625,4863.609375,5075859,"2015-11-24","JSMR"
4863.609375,4898.52783203125,4843.65625,4878.57421875,9086731,"2015-11-25","JSMR"
4878.57421875,5013.2587890625,4868.59765625,4883.5625,12770238,"2015-11-26","JSMR"
4888.55078125,4928.45751953125,4798.76123046875,4798.76123046875,6737542,"2015-11-27","JSMR"
4798.76123046875,4828.69140625,4489.48583984375,4489.48583984375,45719023,"2015-11-30","JSMR"
4614.193359375,4758.85498046875,4614.193359375,4758.85498046875,16708840,"2015-12-01","JSMR"
4768.83154296875,4838.66796875,4738.9013671875,4828.69140625,6115889,"2015-12-02","JSMR"
4778.80810546875,4808.73779296875,4758.85498046875,4778.80810546875,8465078,"2015-12-03","JSMR"
4768.83154296875,4803.74951171875,4758.85498046875,4793.77294921875,6668781,"2015-12-04","JSMR"
4818.71435546875,4883.5625,4793.77294921875,4818.71435546875,7071623,"2015-12-07","JSMR"
4788.78466796875,4803.74951171875,4738.9013671875,4743.8896484375,10515670,"2015-12-08","JSMR"
4743.8896484375,4743.8896484375,4743.8896484375,4743.8896484375,0,"2015-12-09","JSMR"
4718.9482421875,4768.83154296875,4689.0185546875,4689.0185546875,4773653,"2015-12-10","JSMR"
4738.9013671875,4748.8779296875,4708.9716796875,4723.9365234375,5340277,"2015-12-11","JSMR"
4689.0185546875,4723.9365234375,4564.310546875,4723.9365234375,3401146,"2015-12-14","JSMR"
4659.08837890625,4723.9365234375,4644.12353515625,4713.9599609375,3302516,"2015-12-15","JSMR"
4748.8779296875,4768.83154296875,4733.9130859375,4743.8896484375,5534932,"2015-12-16","JSMR"
4788.78466796875,4968.3642578125,4788.78466796875,4968.3642578125,10292047,"2015-12-17","JSMR"
4868.59765625,4968.3642578125,4868.59765625,4928.45751953125,4433659,"2015-12-18","JSMR"
4928.45751953125,5013.2587890625,4908.50439453125,4988.3173828125,3174016,"2015-12-21","JSMR"
5038.20068359375,5088.08349609375,4988.3173828125,5088.08349609375,5271817,"2015-12-22","JSMR"
5088.08349609375,5088.08349609375,5038.20068359375,5038.20068359375,3279061,"2015-12-23","JSMR"
4988.3173828125,5187.85009765625,4983.3291015625,5187.85009765625,3187247,"2015-12-28","JSMR"
5187.85009765625,5187.85009765625,5113.025390625,5187.85009765625,3651531,"2015-12-29","JSMR"
5212.79150390625,5237.7333984375,5137.966796875,5212.79150390625,9146070,"2015-12-30","JSMR"
5162.90869140625,5162.90869140625,4983.3291015625,5013.2587890625,3588384,"2016-01-04","JSMR"
5038.20068359375,5287.6162109375,5038.20068359375,5237.7333984375,8776606,"2016-01-05","JSMR"
5187.85009765625,5861.27294921875,5187.85009765625,5736.56494140625,28034703,"2016-01-06","JSMR"
5636.798828125,5811.3896484375,5487.14892578125,5761.50634765625,11872139,"2016-01-07","JSMR"
5761.50634765625,5761.50634765625,5611.85693359375,5711.62353515625,7089164,"2016-01-08","JSMR"
5661.740234375,5686.681640625,5586.91552734375,5611.85693359375,7668417,"2016-01-11","JSMR"
5686.681640625,5836.33154296875,5686.681640625,5786.4482421875,6095442,"2016-01-12","JSMR"
5811.3896484375,6060.8056640625,5761.50634765625,5936.09765625,11178418,"2016-01-13","JSMR"
5861.27294921875,5961.0390625,5761.50634765625,5811.3896484375,6194072,"2016-01-14","JSMR"
5861.27294921875,5861.27294921875,5736.56494140625,5786.4482421875,3794666,"2016-01-15","JSMR"
5686.681640625,5736.56494140625,5611.85693359375,5611.85693359375,7105101,"2016-01-18","JSMR"
5686.681640625,5686.681640625,5487.14892578125,5611.85693359375,8620141,"2016-01-19","JSMR"
5636.798828125,5736.56494140625,5586.91552734375,5586.91552734375,7054984,"2016-01-20","JSMR"
5561.9736328125,5611.85693359375,5487.14892578125,5537.0322265625,3526239,"2016-01-21","JSMR"
5636.798828125,5661.740234375,5537.0322265625,5661.740234375,3568537,"2016-01-22","JSMR"
5711.62353515625,5736.56494140625,5686.681640625,5711.62353515625,3135325,"2016-01-25","JSMR"
5686.681640625,5761.50634765625,5661.740234375,5761.50634765625,4582206,"2016-01-26","JSMR"
5786.4482421875,5811.3896484375,5736.56494140625,5786.4482421875,5228616,"2016-01-27","JSMR"
5786.4482421875,5836.33154296875,5661.740234375,5686.681640625,3945518,"2016-01-28","JSMR"
5686.681640625,5886.21435546875,5686.681640625,5736.56494140625,11522522,"2016-01-29","JSMR"
5836.33154296875,5911.15625,5811.3896484375,5911.15625,7754618,"2016-02-01","JSMR"
5936.09765625,5961.0390625,5861.27294921875,5886.21435546875,10231205,"2016-02-02","JSMR"
5836.33154296875,5961.0390625,5836.33154296875,5886.21435546875,8439418,"2016-02-03","JSMR"
5936.09765625,5961.0390625,5886.21435546875,5911.15625,4141677,"2016-02-04","JSMR"
5861.27294921875,5985.98095703125,5861.27294921875,5936.09765625,8909918,"2016-02-05","JSMR"
5861.27294921875,5985.98095703125,5861.27294921875,5936.09765625,1585905,"2016-02-09","JSMR"
5911.15625,5961.0390625,5836.33154296875,5861.27294921875,2174981,"2016-02-10","JSMR"
5936.09765625,6060.8056640625,5886.21435546875,5985.98095703125,10674942,"2016-02-11","JSMR"
5985.98095703125,6235.396484375,5985.98095703125,6160.57177734375,15344653,"2016-02-12","JSMR"
6085.7470703125,6160.57177734375,5761.50634765625,5761.50634765625,26982846,"2016-02-15","JSMR"
5761.50634765625,5836.33154296875,5387.3828125,5487.14892578125,30997326,"2016-02-16","JSMR"
5586.91552734375,5636.798828125,5462.20751953125,5512.0908203125,18161534,"2016-02-17","JSMR"
5586.91552734375,5611.85693359375,5537.0322265625,5586.91552734375,9445770,"2016-02-18","JSMR"
5586.91552734375,5586.91552734375,5337.49951171875,5387.3828125,8709048,"2016-02-19","JSMR"
5387.3828125,5462.20751953125,5337.49951171875,5412.32421875,6263133,"2016-02-22","JSMR"
5437.26611328125,5512.0908203125,5337.49951171875,5412.32421875,10092882,"2016-02-23","JSMR"
5387.3828125,5412.32421875,5187.85009765625,5287.6162109375,6763102,"2016-02-24","JSMR"
5337.49951171875,5437.26611328125,5262.6748046875,5387.3828125,4155609,"2016-02-25","JSMR"
5487.14892578125,5487.14892578125,5412.32421875,5412.32421875,3465096,"2016-02-26","JSMR"
5437.26611328125,5462.20751953125,5287.6162109375,5287.6162109375,6043420,"2016-02-29","JSMR"
5337.49951171875,5412.32421875,5337.49951171875,5387.3828125,3666266,"2016-03-01","JSMR"
5412.32421875,5462.20751953125,5387.3828125,5462.20751953125,5881341,"2016-03-02","JSMR"
5487.14892578125,5512.0908203125,5412.32421875,5412.32421875,5274423,"2016-03-03","JSMR"
5387.3828125,5412.32421875,5237.7333984375,5337.49951171875,10095187,"2016-03-04","JSMR"
5362.44091796875,5387.3828125,5212.79150390625,5262.6748046875,15469645,"2016-03-07","JSMR"
5287.6162109375,5287.6162109375,5187.85009765625,5287.6162109375,6378704,"2016-03-08","JSMR"
5287.6162109375,5287.6162109375,5212.79150390625,5287.6162109375,3787048,"2016-03-10","JSMR"
5287.6162109375,5287.6162109375,5287.6162109375,5287.6162109375,0,"2016-03-11","JSMR"
5287.6162109375,5287.6162109375,5287.6162109375,5287.6162109375,0,"2016-03-14","JSMR"
5586.91552734375,5586.91552734375,5462.20751953125,5487.14892578125,11128902,"2016-03-15","JSMR"
5487.14892578125,5561.9736328125,5462.20751953125,5561.9736328125,5345790,"2016-03-16","JSMR"
5586.91552734375,5636.798828125,5512.0908203125,5586.91552734375,8491941,"2016-03-17","JSMR"
5611.85693359375,5661.740234375,5537.0322265625,5537.0322265625,9082521,"2016-03-18","JSMR"
5512.0908203125,5586.91552734375,5412.32421875,5487.14892578125,4271079,"2016-03-21","JSMR"
5437.26611328125,5586.91552734375,5437.26611328125,5586.91552734375,4872985,"2016-03-22","JSMR"
5611.85693359375,5611.85693359375,5512.0908203125,5586.91552734375,1673109,"2016-03-23","JSMR"
5561.9736328125,5686.681640625,5537.0322265625,5661.740234375,9997960,"2016-03-24","JSMR"
5661.740234375,5661.740234375,5537.0322265625,5586.91552734375,3098239,"2016-03-28","JSMR"
5537.0322265625,5611.85693359375,5512.0908203125,5561.9736328125,3023464,"2016-03-29","JSMR"
5611.85693359375,5611.85693359375,5462.20751953125,5537.0322265625,4572283,"2016-03-30","JSMR"
5487.14892578125,5512.0908203125,5337.49951171875,5387.3828125,13880732,"2016-03-31","JSMR"
5387.3828125,5512.0908203125,5387.3828125,5512.0908203125,7929627,"2016-04-01","JSMR"
5537.0322265625,5561.9736328125,5437.26611328125,5487.14892578125,2863290,"2016-04-04","JSMR"
5537.0322265625,5537.0322265625,5437.26611328125,5487.14892578125,2323528,"2016-04-05","JSMR"
5487.14892578125,5512.0908203125,5437.26611328125,5462.20751953125,2428173,"2016-04-06","JSMR"
5462.20751953125,5487.14892578125,5362.44091796875,5362.44091796875,4242412,"2016-04-07","JSMR"
5362.44091796875,5412.32421875,5287.6162109375,5337.49951171875,5291363,"2016-04-08","JSMR"
5337.49951171875,5337.49951171875,5337.49951171875,5337.49951171875,0,"2016-04-11","JSMR"
5287.6162109375,5412.32421875,5262.6748046875,5412.32421875,2532216,"2016-04-12","JSMR"
5412.32421875,5412.32421875,5412.32421875,5412.32421875,0,"2016-04-13","JSMR"
5412.32421875,5412.32421875,5412.32421875,5412.32421875,0,"2016-04-14","JSMR"
5412.32421875,5412.32421875,5412.32421875,5412.32421875,0,"2016-04-15","JSMR"
5412.32421875,5412.32421875,5412.32421875,5412.32421875,0,"2016-04-18","JSMR"
5412.32421875,5412.32421875,5412.32421875,5412.32421875,0,"2016-04-19","JSMR"
5287.6162109375,5337.49951171875,5287.6162109375,5312.55810546875,2807960,"2016-04-20","JSMR"
5312.55810546875,5362.44091796875,5287.6162109375,5362.44091796875,1725130,"2016-04-21","JSMR"
5362.44091796875,5362.44091796875,5262.6748046875,5262.6748046875,3606827,"2016-04-22","JSMR"
5312.55810546875,5337.49951171875,5262.6748046875,5287.6162109375,3611037,"2016-04-25","JSMR"
5337.49951171875,5337.49951171875,5262.6748046875,5287.6162109375,4843216,"2016-04-26","JSMR"
5287.6162109375,5312.55810546875,5237.7333984375,5287.6162109375,3379396,"2016-04-27","JSMR"
5262.6748046875,5487.14892578125,5262.6748046875,5387.3828125,10189207,"2016-04-28","JSMR"
5387.3828125,5437.26611328125,5337.49951171875,5437.26611328125,1662283,"2016-04-29","JSMR"
5462.20751953125,5487.14892578125,5337.49951171875,5462.20751953125,2620623,"2016-05-02","JSMR"
5487.14892578125,5512.0908203125,5387.3828125,5462.20751953125,4539506,"2016-05-03","JSMR"
5387.3828125,5437.26611328125,5362.44091796875,5412.32421875,1590315,"2016-05-04","JSMR"
5362.44091796875,5387.3828125,5262.6748046875,5287.6162109375,3345416,"2016-05-09","JSMR"
5262.6748046875,5287.6162109375,5237.7333984375,5262.6748046875,2010698,"2016-05-10","JSMR"
5362.44091796875,5362.44091796875,5287.6162109375,5362.44091796875,1265456,"2016-05-11","JSMR"
5362.44091796875,5387.3828125,5287.6162109375,5362.44091796875,1784970,"2016-05-12","JSMR"
5387.3828125,5412.32421875,5287.6162109375,5412.32421875,1814138,"2016-05-13","JSMR"
5312.55810546875,5437.26611328125,5312.55810546875,5412.32421875,2789718,"2016-05-16","JSMR"
5412.32421875,5412.32421875,5287.6162109375,5287.6162109375,1877587,"2016-05-17","JSMR"
5262.6748046875,5312.55810546875,5237.7333984375,5262.6748046875,3954339,"2016-05-18","JSMR"
5262.6748046875,5287.6162109375,5237.7333984375,5237.7333984375,2856975,"2016-05-19","JSMR"
5212.79150390625,5262.6748046875,5187.85009765625,5187.85009765625,1869067,"2016-05-20","JSMR"
5187.85009765625,5287.6162109375,5187.85009765625,5262.6748046875,1233983,"2016-05-23","JSMR"
5312.55810546875,5312.55810546875,5212.79150390625,5237.7333984375,3856410,"2016-05-24","JSMR"
5287.6162109375,5312.55810546875,5237.7333984375,5287.6162109375,4626710,"2016-05-25","JSMR"
5262.6748046875,5362.44091796875,5262.6748046875,5337.49951171875,2644178,"2016-05-26","JSMR"
5337.49951171875,5412.32421875,5287.6162109375,5287.6162109375,3583974,"2016-05-27","JSMR"
5337.49951171875,5387.3828125,5287.6162109375,5287.6162109375,1803012,"2016-05-30","JSMR"
5287.6162109375,5387.3828125,5287.6162109375,5387.3828125,5884449,"2016-05-31","JSMR"
5412.32421875,5462.20751953125,5337.49951171875,5387.3828125,2143107,"2016-06-01","JSMR"
5387.3828125,5437.26611328125,5287.6162109375,5287.6162109375,1872976,"2016-06-02","JSMR"
5287.6162109375,5387.3828125,5287.6162109375,5337.49951171875,1638327,"2016-06-03","JSMR"
5387.3828125,5537.0322265625,5362.44091796875,5512.0908203125,10496124,"2016-06-06","JSMR"
5561.9736328125,5561.9736328125,5462.20751953125,5487.14892578125,3757178,"2016-06-07","JSMR"
5487.14892578125,5487.14892578125,5337.49951171875,5437.26611328125,3805792,"2016-06-08","JSMR"
5487.14892578125,5512.0908203125,5337.49951171875,5337.49951171875,2385674,"2016-06-09","JSMR"
5337.49951171875,5387.3828125,5262.6748046875,5262.6748046875,3507194,"2016-06-10","JSMR"
5262.6748046875,5312.55810546875,5237.7333984375,5262.6748046875,2068132,"2016-06-13","JSMR"
5262.6748046875,5287.6162109375,5212.79150390625,5237.7333984375,3264728,"2016-06-14","JSMR"
5237.7333984375,5262.6748046875,5237.7333984375,5262.6748046875,1812234,"2016-06-15","JSMR"
5237.7333984375,5262.6748046875,5187.85009765625,5187.85009765625,3870944,"2016-06-16","JSMR"
5237.7333984375,5262.6748046875,5212.79150390625,5262.6748046875,3415179,"2016-06-17","JSMR"
5237.7333984375,5262.6748046875,5212.79150390625,5262.6748046875,4181570,"2016-06-20","JSMR"
5262.6748046875,5287.6162109375,5187.85009765625,5187.85009765625,7473862,"2016-06-21","JSMR"
5187.85009765625,5262.6748046875,5187.85009765625,5262.6748046875,3679196,"2016-06-22","JSMR"
5262.6748046875,5262.6748046875,5162.90869140625,5212.79150390625,4701986,"2016-06-23","JSMR"
5212.79150390625,5237.7333984375,4978.3408203125,5137.966796875,8281850,"2016-06-24","JSMR"
5113.025390625,5187.85009765625,5038.20068359375,5137.966796875,4459219,"2016-06-27","JSMR"
5137.966796875,5237.7333984375,5113.025390625,5187.85009765625,6505800,"2016-06-28","JSMR"
5212.79150390625,5262.6748046875,5212.79150390625,5237.7333984375,5826012,"2016-06-29","JSMR"
5262.6748046875,5312.55810546875,5237.7333984375,5262.6748046875,7516362,"2016-06-30","JSMR"
5262.6748046875,5262.6748046875,5113.025390625,5137.966796875,8176003,"2016-07-01","JSMR"
5237.7333984375,5362.44091796875,5212.79150390625,5362.44091796875,9116601,"2016-07-11","JSMR"
5362.44091796875,5362.44091796875,5262.6748046875,5362.44091796875,9653555,"2016-07-12","JSMR"
5387.3828125,5387.3828125,5287.6162109375,5387.3828125,8222411,"2016-07-13","JSMR"
5387.3828125,5387.3828125,5312.55810546875,5362.44091796875,5570916,"2016-07-14","JSMR"
5362.44091796875,5561.9736328125,5362.44091796875,5537.0322265625,19588168,"2016-07-15","JSMR"
5537.0322265625,5537.0322265625,5437.26611328125,5462.20751953125,3859818,"2016-07-18","JSMR"
5462.20751953125,5636.798828125,5462.20751953125,5537.0322265625,5819697,"2016-07-19","JSMR"
5561.9736328125,5586.91552734375,5462.20751953125,5537.0322265625,2875919,"2016-07-20","JSMR"
5512.0908203125,5537.0322265625,5437.26611328125,5437.26611328125,2957309,"2016-07-21","JSMR"
5437.26611328125,5437.26611328125,5387.3828125,5387.3828125,4900650,"2016-07-22","JSMR"
5487.14892578125,5487.14892578125,5387.3828125,5462.20751953125,1970002,"2016-07-25","JSMR"
5412.32421875,5512.0908203125,5412.32421875,5462.20751953125,2734489,"2016-07-26","JSMR"
5462.20751953125,5537.0322265625,5437.26611328125,5512.0908203125,11053125,"2016-07-27","JSMR"
5512.0908203125,5537.0322265625,5437.26611328125,5462.20751953125,3997540,"2016-07-28","JSMR"
5387.3828125,5487.14892578125,5312.55810546875,5312.55810546875,6369783,"2016-07-29","JSMR"
5387.3828125,5487.14892578125,5387.3828125,5487.14892578125,3046217,"2016-08-01","JSMR"
5537.0322265625,5561.9736328125,5462.20751953125,5487.14892578125,3836263,"2016-08-02","JSMR"
5487.14892578125,5512.0908203125,5387.3828125,5462.20751953125,2562587,"2016-08-03","JSMR"
5537.0322265625,5537.0322265625,5362.44091796875,5537.0322265625,6309943,"2016-08-04","JSMR"
5537.0322265625,5561.9736328125,5462.20751953125,5537.0322265625,4630318,"2016-08-05","JSMR"
5537.0322265625,5611.85693359375,5462.20751953125,5611.85693359375,12383233,"2016-08-08","JSMR"
5636.798828125,5661.740234375,5512.0908203125,5512.0908203125,3327775,"2016-08-09","JSMR"
5512.0908203125,5611.85693359375,5512.0908203125,5586.91552734375,4182472,"2016-08-10","JSMR"
5586.91552734375,5636.798828125,5437.26611328125,5512.0908203125,4517555,"2016-08-11","JSMR"
5462.20751953125,5512.0908203125,5337.49951171875,5362.44091796875,12755904,"2016-08-12","JSMR"
5362.44091796875,5387.3828125,5262.6748046875,5287.6162109375,10771768,"2016-08-15","JSMR"
5262.6748046875,5337.49951171875,5262.6748046875,5312.55810546875,3603319,"2016-08-16","JSMR"
5312.55810546875,5312.55810546875,5162.90869140625,5212.79150390625,15715519,"2016-08-18","JSMR"
5212.79150390625,5212.79150390625,5063.14208984375,5088.08349609375,23250525,"2016-08-19","JSMR"
5113.025390625,5162.90869140625,4978.3408203125,5038.20068359375,21033344,"2016-08-22","JSMR"
5038.20068359375,5088.08349609375,4978.3408203125,5088.08349609375,17290299,"2016-08-23","JSMR"
5088.08349609375,5088.08349609375,4978.3408203125,5038.20068359375,16158955,"2016-08-24","JSMR"
5038.20068359375,5162.90869140625,5013.2587890625,5088.08349609375,16463166,"2016-08-25","JSMR"
5137.966796875,5137.966796875,5013.2587890625,5013.2587890625,8690204,"2016-08-26","JSMR"
4988.3173828125,5013.2587890625,4968.3642578125,4978.3408203125,14026473,"2016-08-29","JSMR"
4988.3173828125,5013.2587890625,4798.76123046875,4888.55078125,20424021,"2016-08-30","JSMR"
4918.48095703125,4918.48095703125,4818.71435546875,4848.64453125,11938294,"2016-08-31","JSMR"
4838.66796875,4848.64453125,4718.9482421875,4738.9013671875,10005979,"2016-09-01","JSMR"
4748.8779296875,4868.59765625,4718.9482421875,4818.71435546875,8424884,"2016-09-02","JSMR"
4838.66796875,4898.52783203125,4818.71435546875,4838.66796875,11333982,"2016-09-05","JSMR"
4828.69140625,4848.64453125,4728.9248046875,4768.83154296875,23513038,"2016-09-06","JSMR"
4778.80810546875,4798.76123046875,4718.9482421875,4758.85498046875,7200524,"2016-09-07","JSMR"
4768.83154296875,4768.83154296875,4728.9248046875,4748.8779296875,4418323,"2016-09-08","JSMR"
4778.80810546875,4828.69140625,4738.9013671875,4748.8779296875,19780417,"2016-09-09","JSMR"
4768.83154296875,4798.76123046875,4609.205078125,4629.15869140625,9520144,"2016-09-13","JSMR"
4589.251953125,4639.13525390625,4549.34521484375,4589.251953125,7907275,"2016-09-14","JSMR"
4619.181640625,4718.9482421875,4599.228515625,4659.08837890625,12609161,"2016-09-15","JSMR"
4689.0185546875,4698.9951171875,4539.36865234375,4539.36865234375,15962296,"2016-09-16","JSMR"
4569.298828125,4828.69140625,4539.36865234375,4818.71435546875,21451822,"2016-09-19","JSMR"
4818.71435546875,4858.62109375,4758.85498046875,4778.80810546875,15533293,"2016-09-20","JSMR"
4798.76123046875,4858.62109375,4659.08837890625,4848.64453125,10956500,"2016-09-21","JSMR"
4878.57421875,4888.55078125,4818.71435546875,4878.57421875,8833138,"2016-09-22","JSMR"
4818.71435546875,4868.59765625,4788.78466796875,4818.71435546875,4681538,"2016-09-23","JSMR"
4788.78466796875,4798.76123046875,4669.06494140625,4669.06494140625,10877415,"2016-09-26","JSMR"
4659.08837890625,4728.9248046875,4629.15869140625,4679.04150390625,11809994,"2016-09-27","JSMR"
4679.04150390625,4698.9951171875,4639.13525390625,4679.04150390625,5443719,"2016-09-28","JSMR"
4698.9951171875,4718.9482421875,4669.06494140625,4698.9951171875,6540682,"2016-09-29","JSMR"
4679.04150390625,4708.9716796875,4589.251953125,4589.251953125,9439956,"2016-09-30","JSMR"
4619.181640625,4669.06494140625,4619.181640625,4659.08837890625,6758691,"2016-10-03","JSMR"
4679.04150390625,4679.04150390625,4619.181640625,4639.13525390625,6891001,"2016-10-04","JSMR"
4639.13525390625,4639.13525390625,4569.298828125,4589.251953125,10713231,"2016-10-05","JSMR"
4589.251953125,4689.0185546875,4589.251953125,4669.06494140625,11107853,"2016-10-06","JSMR"
4649.11181640625,4679.04150390625,4649.11181640625,4669.06494140625,5509372,"2016-10-07","JSMR"
4679.04150390625,4738.9013671875,4649.11181640625,4659.08837890625,7612386,"2016-10-10","JSMR"
4669.06494140625,4689.0185546875,4589.251953125,4659.08837890625,3873350,"2016-10-11","JSMR"
4589.251953125,4649.11181640625,4589.251953125,4599.228515625,3681501,"2016-10-12","JSMR"
4599.228515625,4639.13525390625,4589.251953125,4629.15869140625,4411607,"2016-10-13","JSMR"
4629.15869140625,4649.11181640625,4599.228515625,4629.15869140625,4013076,"2016-10-14","JSMR"
4629.15869140625,4649.11181640625,4549.34521484375,4549.34521484375,5319428,"2016-10-17","JSMR"
4589.251953125,4609.205078125,4569.298828125,4579.275390625,4323201,"2016-10-18","JSMR"
4569.298828125,4589.251953125,4509.43896484375,4509.43896484375,9162909,"2016-10-19","JSMR"
4509.43896484375,4539.36865234375,4489.48583984375,4489.48583984375,6010443,"2016-10-20","JSMR"
4509.43896484375,4569.298828125,4489.48583984375,4499.46240234375,8866015,"2016-10-21","JSMR"
4519.41552734375,4609.205078125,4519.41552734375,4599.228515625,8847472,"2016-10-24","JSMR"
4599.228515625,4629.15869140625,4549.34521484375,4569.298828125,6103861,"2016-10-25","JSMR"
4609.205078125,4639.13525390625,4579.275390625,4579.275390625,7731364,"2016-10-26","JSMR"
4579.275390625,4639.13525390625,4579.275390625,4599.228515625,6610645,"2016-10-27","JSMR"
4599.228515625,4609.205078125,4539.36865234375,4559.322265625,7272392,"2016-10-28","JSMR"
4559.322265625,4569.298828125,4519.41552734375,4519.41552734375,7108709,"2016-10-31","JSMR"
4549.34521484375,4569.298828125,4529.39208984375,4559.322265625,5962431,"2016-11-01","JSMR"
4579.275390625,4579.275390625,4539.36865234375,4579.275390625,2934556,"2016-11-02","JSMR"
4569.298828125,4579.275390625,4459.5556640625,4489.48583984375,5619129,"2016-11-03","JSMR"
4489.48583984375,4519.41552734375,4479.5087890625,4479.5087890625,4985949,"2016-11-04","JSMR"
4489.48583984375,4509.43896484375,4459.5556640625,4479.5087890625,2909097,"2016-11-07","JSMR"
4519.41552734375,4529.39208984375,4489.48583984375,4509.43896484375,3109064,"2016-11-08","JSMR"
4509.43896484375,4529.39208984375,4479.5087890625,4529.39208984375,4765334,"2016-11-09","JSMR"
4549.34521484375,4738.9013671875,4529.39208984375,4689.0185546875,17703665,"2016-11-10","JSMR"
4619.181640625,4619.181640625,4529.39208984375,4539.36865234375,11758273,"2016-11-11","JSMR"
4459.5556640625,4489.48583984375,4339.8359375,4339.8359375,12789082,"2016-11-14","JSMR"
4369.76611328125,4419.6494140625,4210.1396484375,4210.1396484375,7991973,"2016-11-15","JSMR"
4260.02294921875,4309.90625,4250.04638671875,4289.953125,8534140,"2016-11-16","JSMR"
4309.90625,4349.8125,4269.99951171875,4289.953125,4598243,"2016-11-17","JSMR"
4299.9296875,4309.90625,4250.04638671875,4260.02294921875,4644953,"2016-11-18","JSMR"
4289.953125,4289.953125,4180.2099609375,4210.1396484375,7723746,"2016-11-21","JSMR"
4289.953125,4419.6494140625,4220.11669921875,4240.06982421875,15383744,"2016-11-22","JSMR"
4260.02294921875,4289.953125,4200.1630859375,4200.1630859375,7676436,"2016-11-23","JSMR"
4210.1396484375,4230.09326171875,4070.46704101562,4070.46704101562,12320687,"2016-11-24","JSMR"
4090.42016601562,4160.2568359375,4000.63061523438,4040.537109375,19286262,"2016-11-25","JSMR"
4040,4050,3900,3910,21904600,"2016-11-28","JSMR"
3920,4280,3920,4180,62427800,"2016-11-29","JSMR"
4200,4230,4120,4150,17523600,"2016-11-30","JSMR"
4150,4260,4150,4160,13526300,"2016-12-01","JSMR"
4170,4270,4160,4260,12821500,"2016-12-02","JSMR"
4260,4410,4230,4360,29402700,"2016-12-05","JSMR"
4400,4430,4300,4300,18330700,"2016-12-06","JSMR"
4330,4360,4270,4330,11806200,"2016-12-07","JSMR"
4340,4390,4320,4380,10837600,"2016-12-08","JSMR"
4360,4370,4300,4360,8164300,"2016-12-09","JSMR"
4360,4510,4340,4490,26971400,"2016-12-13","JSMR"
4500,4570,4490,4530,15092100,"2016-12-14","JSMR"
4500,4570,4450,4480,9896800,"2016-12-15","JSMR"
4480,4520,4470,4510,7799700,"2016-12-16","JSMR"
4510,4510,4430,4430,2639700,"2016-12-19","JSMR"
4400,4450,4320,4330,5190400,"2016-12-20","JSMR"
4330,4380,4280,4280,5976400,"2016-12-21","JSMR"
4300,4300,4110,4130,10011000,"2016-12-22","JSMR"
4180,4250,4110,4170,9672900,"2016-12-23","JSMR"
4170,4240,4120,4140,5876600,"2016-12-27","JSMR"
4140,4280,4140,4280,5820800,"2016-12-28","JSMR"
4300,4400,4260,4350,8932300,"2016-12-29","JSMR"
4350,4400,4300,4320,6963200,"2016-12-30","JSMR"
4320,4320,4320,4320,0,"2017-01-02","JSMR"
4300,4360,4280,4320,2691200,"2017-01-03","JSMR"
4300,4340,4300,4330,5040200,"2017-01-04","JSMR"
4350,4360,4310,4330,5095900,"2017-01-05","JSMR"
4330,4360,4300,4350,4263200,"2017-01-06","JSMR"
4340,4390,4270,4280,4853300,"2017-01-09","JSMR"
4270,4300,4250,4260,5152100,"2017-01-10","JSMR"
4300,4310,4220,4270,4688400,"2017-01-11","JSMR"
4250,4270,4210,4250,6936500,"2017-01-12","JSMR"
4250,4260,4210,4250,1580100,"2017-01-13","JSMR"
4250,4270,4230,4230,4675000,"2017-01-16","JSMR"
4230,4230,4180,4180,6026900,"2017-01-17","JSMR"
4200,4240,4190,4190,3968300,"2017-01-18","JSMR"
4220,4250,4190,4250,3039800,"2017-01-19","JSMR"
4250,4250,4170,4170,5285500,"2017-01-20","JSMR"
4170,4210,4150,4150,3042900,"2017-01-23","JSMR"
4150,4210,4150,4190,4114800,"2017-01-24","JSMR"
4220,4220,4170,4180,3749900,"2017-01-25","JSMR"
4220,4280,4200,4240,7710500,"2017-01-26","JSMR"
4240,4250,4200,4220,2716500,"2017-01-27","JSMR"
4210,4250,4180,4230,3173700,"2017-01-30","JSMR"
4220,4280,4210,4220,6595900,"2017-01-31","JSMR"
4220,4260,4210,4240,5179000,"2017-02-01","JSMR"
4220,4260,4220,4250,4129300,"2017-02-02","JSMR"
4250,4270,4240,4260,4086200,"2017-02-03","JSMR"
4270,4290,4250,4250,4238200,"2017-02-06","JSMR"
4250,4260,4220,4230,6925700,"2017-02-07","JSMR"
4260,4420,4260,4380,24036900,"2017-02-08","JSMR"
4410,4680,4410,4680,31242900,"2017-02-09","JSMR"
4710,4810,4610,4770,25757200,"2017-02-10","JSMR"
4770,4830,4730,4790,17015600,"2017-02-13","JSMR"
4790,4830,4770,4780,11045100,"2017-02-14","JSMR"
4780,4780,4780,4780,0,"2017-02-15","JSMR"
4790,4800,4690,4760,11977600,"2017-02-16","JSMR"
4750,4750,4680,4700,5671900,"2017-02-17","JSMR"
4700,4750,4650,4750,6570600,"2017-02-20","JSMR"
4750,4760,4670,4670,3510400,"2017-02-21","JSMR"
4690,4750,4640,4730,11189100,"2017-02-22","JSMR"
4730,4990,4730,4960,26860800,"2017-02-23","JSMR"
4990,4990,4860,4860,12252600,"2017-02-24","JSMR"
4860,4900,4840,4860,6655200,"2017-02-27","JSMR"
4860,4890,4760,4780,8103000,"2017-02-28","JSMR"
4770,4770,4660,4660,8153600,"2017-03-01","JSMR"
4670,4820,4670,4810,7477400,"2017-03-02","JSMR"
4810,4810,4660,4680,10542500,"2017-03-03","JSMR"
4680,4690,4570,4580,11191100,"2017-03-06","JSMR"
4580,4640,4500,4510,11408500,"2017-03-07","JSMR"
4510,4590,4490,4580,8283100,"2017-03-08","JSMR"
4530,4620,4520,4530,5856900,"2017-03-09","JSMR"
4540,4560,4430,4440,9945300,"2017-03-10","JSMR"
4440,4540,4440,4510,3692100,"2017-03-13","JSMR"
4550,4650,4520,4630,9457400,"2017-03-14","JSMR"
4630,4640,4570,4590,2854200,"2017-03-15","JSMR"
4630,4630,4570,4630,5150300,"2017-03-16","JSMR"
4650,4740,4640,4740,9634500,"2017-03-17","JSMR"
4740,4750,4690,4740,6784400,"2017-03-20","JSMR"
4720,4750,4650,4660,5814200,"2017-03-21","JSMR"
4660,4670,4630,4660,8919600,"2017-03-22","JSMR"
4640,4670,4600,4660,6000900,"2017-03-23","JSMR"
4630,4660,4530,4550,10103400,"2017-03-24","JSMR"
4570,4570,4490,4570,5629400,"2017-03-27","JSMR"
4550,4590,4520,4540,7704900,"2017-03-29","JSMR"
4630,4630,4530,4630,9247000,"2017-03-30","JSMR"
4620,4630,4570,4620,5159500,"2017-03-31","JSMR"
4610,4640,4580,4580,2527400,"2017-04-03","JSMR"
4580,4710,4570,4710,11276700,"2017-04-04","JSMR"
4710,4710,4710,4710,0,"2017-04-05","JSMR"
4710,4710,4640,4660,4578700,"2017-04-06","JSMR"
4630,4740,4620,4720,10386300,"2017-04-07","JSMR"
4720,4740,4650,4660,6642600,"2017-04-10","JSMR"
4660,4670,4620,4640,3567800,"2017-04-11","JSMR"
4640,4680,4630,4680,4437900,"2017-04-12","JSMR"
4700,4700,4620,4640,2372000,"2017-04-13","JSMR"
4600,4640,4600,4610,2491500,"2017-04-17","JSMR"
4600,4690,4600,4670,6666400,"2017-04-18","JSMR"
4670,4670,4670,4670,0,"2017-04-19","JSMR"
4660,4660,4500,4510,12230200,"2017-04-20","JSMR"
4520,4540,4440,4470,12189500,"2017-04-21","JSMR"
4470,4490,4430,4460,6562700,"2017-04-25","JSMR"
4460,4490,4400,4460,11533700,"2017-04-26","JSMR"
4460,4690,4450,4660,24931200,"2017-04-27","JSMR"
4670,4700,4610,4640,11834400,"2017-04-28","JSMR"
4660,4680,4620,4620,5928000,"2017-05-02","JSMR"
4640,4640,4590,4610,5011700,"2017-05-03","JSMR"
4620,4660,4550,4650,4865100,"2017-05-04","JSMR"
4660,4750,4600,4740,7969500,"2017-05-05","JSMR"
4750,4900,4750,4840,25406000,"2017-05-08","JSMR"
4840,4860,4750,4780,7989000,"2017-05-09","JSMR"
4780,4790,4660,4680,5709400,"2017-05-10","JSMR"
4680,4820,4680,4810,8685600,"2017-05-12","JSMR"
4830,4850,4770,4830,6622700,"2017-05-15","JSMR"
4810,4830,4800,4800,6987200,"2017-05-16","JSMR"
4800,4830,4770,4800,6668100,"2017-05-17","JSMR"
4780,4810,4740,4800,6017900,"2017-05-18","JSMR"
4800,5050,4790,5000,23505300,"2017-05-19","JSMR"
5075,5150,5000,5075,23148600,"2017-05-22","JSMR"
5050,5075,4940,4980,15383300,"2017-05-23","JSMR"
4980,5100,4960,5075,7154800,"2017-05-24","JSMR"
5100,5150,5025,5075,8744100,"2017-05-26","JSMR"
5125,5150,5000,5050,4916600,"2017-05-29","JSMR"
5075,5100,5025,5050,5551400,"2017-05-30","JSMR"
5075,5250,5050,5250,19335600,"2017-05-31","JSMR"
5250,5250,5250,5250,0,"2017-06-01","JSMR"
5275,5300,5200,5200,5373000,"2017-06-02","JSMR"
5250,5250,5100,5100,4610900,"2017-06-05","JSMR"
5100,5150,4980,5000,14321500,"2017-06-06","JSMR"
5000,5100,5000,5050,9226500,"2017-06-07","JSMR"
5100,5125,5050,5100,9695000,"2017-06-08","JSMR"
5150,5175,5100,5125,8324900,"2017-06-09","JSMR"
5150,5200,5100,5150,3922100,"2017-06-12","JSMR"
5150,5250,5125,5175,6351700,"2017-06-13","JSMR"
5175,5300,5175,5300,7661600,"2017-06-14","JSMR"
5300,5300,5200,5250,3612800,"2017-06-15","JSMR"
5150,5250,5150,5150,7880000,"2017-06-16","JSMR"
5175,5225,5150,5225,2336600,"2017-06-19","JSMR"
5200,5375,5200,5350,27107500,"2017-06-20","JSMR"
5350,5425,5275,5425,6601500,"2017-06-21","JSMR"
5450,5450,5275,5350,5483400,"2017-06-22","JSMR"
5350,5350,5350,5350,0,"2017-06-23","JSMR"
5350,5350,5350,5350,0,"2017-06-26","JSMR"
5350,5350,5350,5350,0,"2017-06-27","JSMR"
5350,5350,5350,5350,0,"2017-06-28","JSMR"
5350,5350,5350,5350,0,"2017-06-29","JSMR"
5350,5350,5350,5350,0,"2017-06-30","JSMR"
5425,5425,5225,5375,12977000,"2017-07-03","JSMR"
5375,5500,5375,5475,13990000,"2017-07-04","JSMR"
5500,5500,5375,5400,8277900,"2017-07-05","JSMR"
5400,5450,5325,5450,1940700,"2017-07-06","JSMR"
5350,5450,5250,5275,7539400,"2017-07-07","JSMR"
5250,5275,5150,5200,3033900,"2017-07-10","JSMR"
5200,5250,5175,5200,11241900,"2017-07-11","JSMR"
5200,5400,5200,5350,4527500,"2017-07-12","JSMR"
5375,5375,5250,5300,2590100,"2017-07-13","JSMR"
5300,5325,5225,5225,3633500,"2017-07-14","JSMR"
5275,5325,5250,5275,3342400,"2017-07-17","JSMR"
5325,5325,5200,5300,2681600,"2017-07-18","JSMR"
5275,5300,5225,5250,2643800,"2017-07-19","JSMR"
5275,5300,5225,5250,8447000,"2017-07-20","JSMR"
5300,5350,5250,5275,2596800,"2017-07-21","JSMR"
5300,5350,5225,5350,3138100,"2017-07-24","JSMR"
5375,5425,5350,5400,6839900,"2017-07-25","JSMR"
5375,5425,5325,5325,2628800,"2017-07-26","JSMR"
5400,5500,5350,5475,8940300,"2017-07-27","JSMR"
5475,5750,5425,5700,19256900,"2017-07-28","JSMR"
5700,5850,5650,5850,7807500,"2017-07-31","JSMR"
5850,5850,5625,5650,7419900,"2017-08-01","JSMR"
5675,5725,5550,5675,4821900,"2017-08-02","JSMR"
5675,5675,5550,5550,3140100,"2017-08-03","JSMR"
5600,5625,5450,5475,3823300,"2017-08-04","JSMR"
5425,5500,5275,5350,12767300,"2017-08-07","JSMR"
5375,5575,5375,5475,4639300,"2017-08-08","JSMR"
5525,5625,5475,5600,6785500,"2017-08-09","JSMR"
5625,5650,5550,5575,1768500,"2017-08-10","JSMR"
5625,5625,5400,5500,5259600,"2017-08-11","JSMR"
5525,5550,5400,5450,2828000,"2017-08-14","JSMR"
5500,5550,5400,5500,10208500,"2017-08-15","JSMR"
5575,5600,5475,5575,4145600,"2017-08-16","JSMR"
5575,5575,5575,5575,0,"2017-08-17","JSMR"
5575,5625,5450,5500,3270200,"2017-08-18","JSMR"
5525,5575,5400,5450,5969000,"2017-08-21","JSMR"
5475,5475,5400,5450,7897200,"2017-08-22","JSMR"
5475,5500,5425,5475,3754600,"2017-08-23","JSMR"
5475,5600,5450,5575,3814200,"2017-08-24","JSMR"
5575,5600,5500,5575,5904300,"2017-08-25","JSMR"
5575,5575,5525,5575,3656500,"2017-08-28","JSMR"
5625,5625,5500,5625,4032300,"2017-08-29","JSMR"
5625,5850,5550,5775,11662100,"2017-08-30","JSMR"
5825,5875,5750,5825,5370100,"2017-08-31","JSMR"
5825,5825,5825,5825,0,"2017-09-01","JSMR"
5825,5875,5675,5800,3851800,"2017-09-04","JSMR"
5850,5875,5725,5850,9669200,"2017-09-05","JSMR"
5850,5925,5825,5900,11818600,"2017-09-06","JSMR"
5900,5975,5875,5950,11360900,"2017-09-07","JSMR"
6000,6000,5875,5925,7360900,"2017-09-08","JSMR"
5975,5975,5800,5925,8162700,"2017-09-11","JSMR"
5925,6050,5900,5950,12679300,"2017-09-12","JSMR"
5950,6025,5925,5975,4040300,"2017-09-13","JSMR"
5950,6000,5900,5900,5282100,"2017-09-14","JSMR"
6000,6000,5900,6000,4991300,"2017-09-15","JSMR"
5975,6000,5925,5950,2929600,"2017-09-18","JSMR"
5950,6000,5900,5925,4668500,"2017-09-19","JSMR"
5925,5975,5750,5850,3803100,"2017-09-20","JSMR"
5850,5850,5850,5850,0,"2017-09-21","JSMR"
5800,5825,5600,5750,12709100,"2017-09-22","JSMR"
5750,5775,5650,5700,3623500,"2017-09-25","JSMR"
5675,5725,5625,5700,4841800,"2017-09-26","JSMR"
5725,5725,5625,5625,5853200,"2017-09-27","JSMR"
5600,5725,5525,5525,7189400,"2017-09-28","JSMR"
5525,5650,5525,5600,6353900,"2017-09-29","JSMR"
5675,5700,5625,5675,4747800,"2017-10-02","JSMR"
5725,5800,5675,5725,9939900,"2017-10-03","JSMR"
5725,5825,5725,5825,2855400,"2017-10-04","JSMR"
5825,5825,5725,5750,5738000,"2017-10-05","JSMR"
5825,5850,5800,5825,2482100,"2017-10-06","JSMR"
5850,5900,5825,5850,2895600,"2017-10-09","JSMR"
5900,5950,5875,5925,5839100,"2017-10-10","JSMR"
5975,6250,5925,6075,20031700,"2017-10-11","JSMR"
6150,6150,6025,6075,18874200,"2017-10-12","JSMR"
6000,6100,6000,6075,25417400,"2017-10-13","JSMR"
6075,6100,6075,6100,5473100,"2017-10-16","JSMR"
6125,6300,6100,6300,19965000,"2017-10-17","JSMR"
6300,6350,6075,6100,6461500,"2017-10-18","JSMR"
6250,6300,6100,6100,8301600,"2017-10-19","JSMR"
6200,6200,5975,6050,4513500,"2017-10-20","JSMR"
6150,6175,5950,5950,6213200,"2017-10-23","JSMR"
6000,6175,6000,6050,8485900,"2017-10-24","JSMR"
6150,6500,6100,6350,20625300,"2017-10-25","JSMR"
6350,6475,6300,6425,8447900,"2017-10-26","JSMR"
6425,6600,6425,6500,16689400,"2017-10-27","JSMR"
6500,6550,6400,6450,14891700,"2017-10-30","JSMR"
6550,6550,6250,6500,6838100,"2017-10-31","JSMR"
6500,6500,6400,6425,2439300,"2017-11-01","JSMR"
6350,6475,6350,6425,2898800,"2017-11-02","JSMR"
6475,6550,6425,6525,8958800,"2017-11-03","JSMR"
6525,6600,6525,6575,5316600,"2017-11-06","JSMR"
6600,6700,6575,6675,5295600,"2017-11-07","JSMR"
6700,6700,6600,6700,5244600,"2017-11-08","JSMR"
6700,6750,6600,6725,7883300,"2017-11-09","JSMR"
6700,6750,6450,6500,7884000,"2017-11-10","JSMR"
6525,6600,6425,6425,8359800,"2017-11-13","JSMR"
6400,6525,6400,6400,14687600,"2017-11-14","JSMR"
6425,6475,6400,6425,5433200,"2017-11-15","JSMR"
6400,6475,6400,6450,8974400,"2017-11-16","JSMR"
6475,6675,6475,6600,4914400,"2017-11-17","JSMR"
6600,6675,6450,6450,2463200,"2017-11-20","JSMR"
6525,6575,6400,6525,7025700,"2017-11-21","JSMR"
6600,6750,6550,6725,6356900,"2017-11-22","JSMR"
6700,6775,6675,6700,4751600,"2017-11-23","JSMR"
6750,6750,6375,6425,10358600,"2017-11-24","JSMR"
6450,6525,6400,6475,9208200,"2017-11-27","JSMR"
6475,6500,6200,6475,9740500,"2017-11-28","JSMR"
6450,6550,6425,6500,8981600,"2017-11-29","JSMR"
6500,6600,6375,6375,11893700,"2017-11-30","JSMR"
6375,6375,6375,6375,0,"2017-12-01","JSMR"
6425,6550,6400,6425,11860900,"2017-12-04","JSMR"
6425,6475,6200,6425,18778000,"2017-12-05","JSMR"
6350,6375,6150,6275,24995500,"2017-12-06","JSMR"
6225,6325,6175,6275,11598200,"2017-12-07","JSMR"
6375,6425,6300,6425,6118900,"2017-12-08","JSMR"
6375,6425,6325,6400,14164300,"2017-12-11","JSMR"
6425,6450,6375,6375,9991300,"2017-12-12","JSMR"
6375,6400,6275,6375,10686900,"2017-12-13","JSMR"
6300,6400,6300,6375,8909100,"2017-12-14","JSMR"
6350,6425,6150,6150,12049400,"2017-12-15","JSMR"
6150,6225,6100,6175,6148900,"2017-12-18","JSMR"
6175,6250,6125,6225,8633900,"2017-12-19","JSMR"
6225,6250,6100,6200,12464100,"2017-12-20","JSMR"
6100,6350,6100,6300,7636600,"2017-12-21","JSMR"
6300,6325,6225,6300,2944100,"2017-12-22","JSMR"
6300,6300,6300,6300,0,"2017-12-25","JSMR"
6300,6300,6300,6300,0,"2017-12-26","JSMR"
6300,6325,6200,6325,8610200,"2017-12-27","JSMR"
6325,6350,6225,6300,5677700,"2017-12-28","JSMR"
6325,6400,6275,6400,7635800,"2017-12-29","JSMR"
6400,6400,6400,6400,0,"2018-01-01","JSMR"
6375,6425,6275,6275,4060100,"2018-01-02","JSMR"
6275,6350,6225,6350,6266200,"2018-01-03","JSMR"
6275,6350,6250,6325,7167400,"2018-01-04","JSMR"
6325,6500,6325,6500,4438900,"2018-01-05","JSMR"
6525,6600,6450,6575,8147000,"2018-01-08","JSMR"
6575,6575,6350,6400,8093800,"2018-01-09","JSMR"
6400,6425,6275,6300,9347700,"2018-01-10","JSMR"
6300,6300,6200,6225,16383600,"2018-01-11","JSMR"
6250,6300,6175,6225,12088300,"2018-01-12","JSMR"
6275,6300,6225,6250,1516700,"2018-01-15","JSMR"
6250,6400,6225,6350,3687200,"2018-01-16","JSMR"
6375,6375,6250,6300,8202500,"2018-01-17","JSMR"
6300,6350,6225,6250,14552700,"2018-01-18","JSMR"
6300,6300,6125,6200,7158300,"2018-01-19","JSMR"
6275,6275,6000,6025,20776500,"2018-01-22","JSMR"
6025,6150,5975,6075,13044200,"2018-01-23","JSMR"
6100,6100,5925,5950,13440100,"2018-01-24","JSMR"
5975,5975,5700,5700,29542300,"2018-01-25","JSMR"
5700,5875,5700,5725,23046200,"2018-01-26","JSMR"
5800,5850,5700,5700,14200300,"2018-01-29","JSMR"
5700,5750,5550,5600,13009800,"2018-01-30","JSMR"
5600,5775,5575,5700,10189400,"2018-01-31","JSMR"
5750,5775,5600,5600,9425700,"2018-02-01","JSMR"
5600,5675,5575,5600,5298500,"2018-02-02","JSMR"
5550,5650,5525,5600,4446600,"2018-02-05","JSMR"
5550,5650,5500,5600,10304600,"2018-02-06","JSMR"
5675,5700,5600,5675,5286600,"2018-02-07","JSMR"
5650,5775,5625,5775,6653100,"2018-02-08","JSMR"
5700,5775,5650,5700,5725500,"2018-02-09","JSMR"
5700,5775,5650,5675,5217100,"2018-02-12","JSMR"
5725,5850,5700,5750,11449200,"2018-02-13","JSMR"
5775,5775,5600,5675,16657900,"2018-02-14","JSMR"
5725,5725,5625,5625,5936200,"2018-02-15","JSMR"
5625,5625,5625,5625,0,"2018-02-16","JSMR"
5700,5700,5600,5650,11548700,"2018-02-19","JSMR"
5675,5700,5500,5525,13330900,"2018-02-20","JSMR"
5525,5625,5500,5550,9179000,"2018-02-21","JSMR"
5550,5575,5425,5525,8672200,"2018-02-22","JSMR"
5525,5575,5425,5425,7454600,"2018-02-23","JSMR"
5475,5475,5275,5275,10475900,"2018-02-26","JSMR"
5275,5325,5225,5250,17182200,"2018-02-27","JSMR"
5225,5425,5225,5350,15818300,"2018-02-28","JSMR"
5350,5450,5325,5425,9612200,"2018-03-01","JSMR"
5400,5425,5275,5350,10087500,"2018-03-02","JSMR"
5350,5375,5275,5325,5310700,"2018-03-05","JSMR"
5350,5350,5250,5300,5364300,"2018-03-06","JSMR"
5275,5350,5200,5225,8130000,"2018-03-07","JSMR"
5225,5250,5150,5225,5504100,"2018-03-08","JSMR"
5225,5225,5175,5200,1344800,"2018-03-09","JSMR"
5200,5275,5200,5200,6582400,"2018-03-12","JSMR"
5200,5225,5100,5150,5678300,"2018-03-13","JSMR"
5125,5125,4990,4990,9898900,"2018-03-14","JSMR"
4990,5050,4910,4920,6821100,"2018-03-15","JSMR"
4940,4960,4790,4840,11518900,"2018-03-16","JSMR"
4840,4910,4800,4870,5600100,"2018-03-19","JSMR"
4840,4860,4790,4830,2676300,"2018-03-20","JSMR"
4840,5025,4840,5000,4620000,"2018-03-21","JSMR"
5050,5050,4790,4800,9166700,"2018-03-22","JSMR"
4690,4690,4570,4610,13383900,"2018-03-23","JSMR"
4590,4640,4460,4480,10696100,"2018-03-26","JSMR"
4520,4600,4520,4550,9069200,"2018-03-27","JSMR"
4500,4540,4470,4490,4463600,"2018-03-28","JSMR"
4500,4580,4460,4580,4676500,"2018-03-29","JSMR"
4580,4580,4580,4580,0,"2018-03-30","JSMR"
4580,4630,4520,4630,4268700,"2018-04-02","JSMR"
4610,4660,4590,4650,2400700,"2018-04-03","JSMR"
4690,4690,4540,4540,3710000,"2018-04-04","JSMR"
4580,4600,4560,4570,2635500,"2018-04-05","JSMR"
4570,4610,4560,4570,3556900,"2018-04-06","JSMR"
4570,4570,4540,4550,3646400,"2018-04-09","JSMR"
4560,4670,4560,4650,10486100,"2018-04-10","JSMR"
4660,4750,4660,4740,9466000,"2018-04-11","JSMR"
4740,4740,4600,4660,9085700,"2018-04-12","JSMR"
4670,4680,4620,4620,3101500,"2018-04-13","JSMR"
4620,4620,4620,4620,0,"2018-04-16","JSMR"
4620,4620,4620,4620,0,"2018-04-17","JSMR"
4500,4560,4500,4560,5301000,"2018-04-18","JSMR"
4560,4560,4560,4560,0,"2018-04-19","JSMR"
4560,4560,4560,4560,0,"2018-04-20","JSMR"
4500,4520,4460,4460,3780000,"2018-04-23","JSMR"
4460,4490,4410,4420,3461700,"2018-04-24","JSMR"
4420,4420,4420,4420,0,"2018-04-25","JSMR"
4420,4420,4420,4420,0,"2018-04-26","JSMR"
4420,4420,4420,4420,0,"2018-04-27","JSMR"
4240,4410,4220,4370,4402400,"2018-04-30","JSMR"
4370,4370,4370,4370,0,"2018-05-01","JSMR"
4370,4460,4310,4330,3797100,"2018-05-02","JSMR"
4300,4300,4180,4180,4392400,"2018-05-03","JSMR"
4200,4200,4110,4120,2194500,"2018-05-04","JSMR"
4220,4220,4130,4180,3130200,"2018-05-07","JSMR"
4180,4180,4010,4020,5169500,"2018-05-08","JSMR"
4020,4130,4010,4100,5708500,"2018-05-09","JSMR"
4100,4100,4100,4100,0,"2018-05-10","JSMR"
4100,4230,4100,4140,7272300,"2018-05-11","JSMR"
4100,4150,4060,4150,2579900,"2018-05-14","JSMR"
4150,4150,4070,4100,3401300,"2018-05-15","JSMR"
4200,4200,4020,4070,3485400,"2018-05-16","JSMR"
4070,4090,4000,4020,7779900,"2018-05-17","JSMR"
4020,4040,3950,3970,5735700,"2018-05-18","JSMR"
3960,4060,3920,3990,6550700,"2018-05-21","JSMR"
4050,4150,4000,4050,5075700,"2018-05-22","JSMR"
4050,4180,4040,4090,7970000,"2018-05-23","JSMR"
4150,4350,4120,4330,16791000,"2018-05-24","JSMR"
4350,4420,4250,4320,6871500,"2018-05-25","JSMR"
4320,4400,4310,4400,5741100,"2018-05-28","JSMR"
4400,4400,4400,4400,0,"2018-05-29","JSMR"
4390,4410,4280,4280,7562500,"2018-05-30","JSMR"
4380,4450,4300,4450,15100100,"2018-05-31","JSMR"
4450,4450,4450,4450,0,"2018-06-01","JSMR"
4460,4680,4420,4630,16075400,"2018-06-04","JSMR"
4680,4730,4650,4700,9429900,"2018-06-05","JSMR"
4710,4750,4570,4580,7167100,"2018-06-06","JSMR"
4590,4700,4590,4660,6171300,"2018-06-07","JSMR"
4660,4680,4590,4610,8631100,"2018-06-08","JSMR"
4610,4610,4610,4610,0,"2018-06-11","JSMR"
4610,4610,4610,4610,0,"2018-06-12","JSMR"
4610,4610,4610,4610,0,"2018-06-13","JSMR"
4610,4610,4610,4610,0,"2018-06-14","JSMR"
4610,4610,4610,4610,0,"2018-06-15","JSMR"
4610,4610,4610,4610,0,"2018-06-18","JSMR"
4610,4610,4610,4610,0,"2018-06-19","JSMR"
4600,4650,4450,4490,10277000,"2018-06-20","JSMR"
4450,4550,4420,4420,3952100,"2018-06-21","JSMR"
4420,4430,4250,4250,6423200,"2018-06-22","JSMR"
4320,4350,4270,4280,3509600,"2018-06-25","JSMR"
4280,4280,4190,4190,3033000,"2018-06-26","JSMR"
4190,4270,4190,4250,4318700,"2018-06-27","JSMR"
4250,4250,4120,4210,4056700,"2018-06-28","JSMR"
4170,4220,4120,4180,4203600,"2018-06-29","JSMR"
4190,4220,4170,4190,2323900,"2018-07-02","JSMR"
4170,4200,4000,4030,3605500,"2018-07-03","JSMR"
4030,4410,4000,4390,5744500,"2018-07-04","JSMR"
4390,4600,4300,4590,9378900,"2018-07-05","JSMR"
4590,4730,4460,4640,9219200,"2018-07-06","JSMR"
4650,4860,4640,4810,12372400,"2018-07-09","JSMR"
4820,4880,4800,4880,8370100,"2018-07-10","JSMR"
4840,4850,4690,4720,7786200,"2018-07-11","JSMR"
4720,4790,4700,4750,2274600,"2018-07-12","JSMR"
4750,4830,4750,4760,3673900,"2018-07-13","JSMR"
4760,4830,4740,4820,3135400,"2018-07-16","JSMR"
4820,4860,4750,4790,3417700,"2018-07-17","JSMR"
4800,4830,4750,4810,1778700,"2018-07-18","JSMR"
4820,5075,4780,5050,15098900,"2018-07-19","JSMR"
5050,5075,4930,4950,3082700,"2018-07-20","JSMR"
4900,5150,4900,5100,6977300,"2018-07-23","JSMR"
5100,5225,5025,5175,5999000,"2018-07-24","JSMR"
5200,5200,5050,5050,2024000,"2018-07-25","JSMR"
5100,5275,5025,5150,10617300,"2018-07-26","JSMR"
5150,5175,4930,4950,4809200,"2018-07-27","JSMR"
4960,5000,4800,4830,6034400,"2018-07-30","JSMR"
4830,4870,4670,4690,6069100,"2018-07-31","JSMR"
4690,4830,4690,4810,3237800,"2018-08-01","JSMR"
4830,4940,4830,4860,3833400,"2018-08-02","JSMR"
4860,5025,4840,5000,6507700,"2018-08-03","JSMR"
5025,5100,4960,4960,3882100,"2018-08-06","JSMR"
5000,5000,4960,4980,1850900,"2018-08-07","JSMR"
4980,5050,4940,4990,2172100,"2018-08-08","JSMR"
5000,5000,4800,4870,3679400,"2018-08-09","JSMR"
4890,5050,4880,4950,1799700,"2018-08-10","JSMR"
4900,4900,4650,4650,5374300,"2018-08-13","JSMR"
4650,4700,4510,4510,5638800,"2018-08-14","JSMR"
4500,4700,4390,4620,5090600,"2018-08-15","JSMR"
4600,4610,4450,4460,3142500,"2018-08-16","JSMR"
4460,4460,4460,4460,0,"2018-08-17","JSMR"
4480,4680,4480,4610,3826100,"2018-08-20","JSMR"
4670,4760,4650,4680,3683500,"2018-08-21","JSMR"
4680,4680,4680,4680,0,"2018-08-22","JSMR"
4730,4730,4530,4610,3755500,"2018-08-23","JSMR"
4550,4610,4550,4600,1462500,"2018-08-24","JSMR"
4600,4680,4600,4660,1817800,"2018-08-27","JSMR"
4690,4750,4620,4660,4899900,"2018-08-28","JSMR"
4660,4700,4610,4700,2987900,"2018-08-29","JSMR"
4700,4710,4600,4610,1608000,"2018-08-30","JSMR"
4560,4610,4520,4530,3929000,"2018-08-31","JSMR"
4560,4610,4460,4480,3015300,"2018-09-03","JSMR"
4480,4540,4450,4540,1969200,"2018-09-04","JSMR"
4480,4490,4200,4300,5728300,"2018-09-05","JSMR"
4160,4450,4160,4380,4680200,"2018-09-06","JSMR"
4380,4500,4330,4500,2525000,"2018-09-07","JSMR"
4490,4490,4340,4350,2074000,"2018-09-10","JSMR"
4350,4350,4350,4350,0,"2018-09-11","JSMR"
4350,4480,4350,4450,1477200,"2018-09-12","JSMR"
4450,4550,4410,4550,2931000,"2018-09-13","JSMR"
4560,4570,4510,4510,2118900,"2018-09-14","JSMR"
4510,4540,4380,4390,1978900,"2018-09-17","JSMR"
4390,4400,4310,4330,4347900,"2018-09-18","JSMR"
4380,4410,4310,4370,2672000,"2018-09-19","JSMR"
4370,4400,4330,4360,4809900,"2018-09-20","JSMR"
4370,4420,4350,4350,4033900,"2018-09-21","JSMR"
4370,4390,4340,4360,1775700,"2018-09-24","JSMR"
4360,4380,4340,4350,1206400,"2018-09-25","JSMR"
4350,4400,4350,4390,1651500,"2018-09-26","JSMR"
4390,4500,4370,4470,5842900,"2018-09-27","JSMR"
4500,4530,4440,4470,3335200,"2018-09-28","JSMR"
4450,4530,4450,4490,2108900,"2018-10-01","JSMR"
4500,4510,4370,4380,2557700,"2018-10-02","JSMR"
4390,4460,4380,4390,1166400,"2018-10-03","JSMR"
4370,4410,4280,4330,4901000,"2018-10-04","JSMR"
4240,4370,4240,4350,4320900,"2018-10-05","JSMR"
4370,4400,4260,4270,3638700,"2018-10-08","JSMR"
4290,4360,4280,4360,1456500,"2018-10-09","JSMR"
4370,4430,4350,4420,3624900,"2018-10-10","JSMR"
4350,4350,4280,4310,2706200,"2018-10-11","JSMR"
4320,4440,4320,4360,3618500,"2018-10-12","JSMR"
4390,4420,4300,4300,1798700,"2018-10-15","JSMR"
4320,4380,4280,4380,2181200,"2018-10-16","JSMR"
4420,4500,4360,4410,6148900,"2018-10-17","JSMR"
4410,4430,4280,4310,4538600,"2018-10-18","JSMR"
4280,4390,4280,4330,5676500,"2018-10-19","JSMR"
4330,4360,4290,4300,3482000,"2018-10-22","JSMR"
4300,4320,4260,4260,2154200,"2018-10-23","JSMR"
4270,4280,4100,4100,12225400,"2018-10-24","JSMR"
4070,4200,4020,4200,3064400,"2018-10-25","JSMR"
4220,4220,4130,4160,3306800,"2018-10-26","JSMR"
4200,4220,4120,4180,3604400,"2018-10-29","JSMR"
4150,4180,4110,4150,3092900,"2018-10-30","JSMR"
4160,4180,4110,4150,3026800,"2018-10-31","JSMR"
4160,4170,4120,4120,1827000,"2018-11-01","JSMR"
4180,4250,4160,4180,6110300,"2018-11-02","JSMR"
4170,4190,4140,4160,3715200,"2018-11-05","JSMR"
4180,4190,4080,4090,9452200,"2018-11-06","JSMR"
4100,4150,4070,4090,7490600,"2018-11-07","JSMR"
4120,4160,4080,4090,19596200,"2018-11-08","JSMR"
4090,4100,3950,3990,12682400,"2018-11-09","JSMR"
4000,4020,3930,3930,5661200,"2018-11-12","JSMR"
3900,3910,3800,3820,13196000,"2018-11-13","JSMR"
3820,3880,3820,3830,6732000,"2018-11-14","JSMR"
3840,3930,3830,3900,8139600,"2018-11-15","JSMR"
3900,4040,3900,4000,13862000,"2018-11-16","JSMR"
4020,4060,3990,4020,5889900,"2018-11-19","JSMR"
4020,4020,4020,4020,0,"2018-11-20","JSMR"
3980,4010,3950,3970,4013500,"2018-11-21","JSMR"
3980,4050,3980,3980,6162900,"2018-11-22","JSMR"
4000,4020,3940,3990,3175300,"2018-11-23","JSMR"
4000,4000,3920,3970,3285000,"2018-11-26","JSMR"
3970,4010,3960,4000,6267700,"2018-11-27","JSMR"
4010,4040,3970,3980,3777200,"2018-11-28","JSMR"
4020,4020,3980,4000,6639000,"2018-11-29","JSMR"
4020,4190,4020,4130,28206000,"2018-11-30","JSMR"
4180,4550,4180,4460,43341900,"2018-12-03","JSMR"
4500,4630,4380,4600,31337900,"2018-12-04","JSMR"
4500,4630,4480,4580,15054200,"2018-12-05","JSMR"
4580,4580,4460,4550,7315600,"2018-12-06","JSMR"
4570,4590,4520,4520,3457900,"2018-12-07","JSMR"
4520,4570,4480,4520,3571800,"2018-12-10","JSMR"
4550,4560,4400,4450,6048600,"2018-12-11","JSMR"
4480,4500,4420,4500,3031300,"2018-12-12","JSMR"
4500,4600,4500,4580,9099800,"2018-12-13","JSMR"
4590,4680,4560,4570,13600500,"2018-12-14","JSMR"
4590,4620,4400,4410,9297900,"2018-12-17","JSMR"
4300,4420,4290,4400,9585700,"2018-12-18","JSMR"
4430,4480,4430,4470,5649000,"2018-12-19","JSMR"
4460,4470,4330,4370,4902200,"2018-12-20","JSMR"
4360,4400,4320,4320,7293200,"2018-12-21","JSMR"
4320,4320,4320,4320,0,"2018-12-24","JSMR"
4320,4320,4320,4320,0,"2018-12-25","JSMR"
4300,4330,4260,4280,4371200,"2018-12-26","JSMR"
4330,4350,4280,4300,4414500,"2018-12-27","JSMR"
4330,4350,4280,4280,3947400,"2018-12-28","JSMR"
4280,4280,4280,4280,0,"2018-12-31","JSMR"
4280,4280,4280,4280,0,"2019-01-01","JSMR"
4300,4330,4280,4290,2255100,"2019-01-02","JSMR"
4340,4570,4330,4570,12664300,"2019-01-03","JSMR"
4550,4850,4540,4800,22151500,"2019-01-04","JSMR"
4840,4860,4750,4810,7448100,"2019-01-07","JSMR"
4810,4810,4750,4790,5975200,"2019-01-08","JSMR"
4800,4980,4780,4930,19771800,"2019-01-09","JSMR"
4940,4950,4830,4920,7135300,"2019-01-10","JSMR"
4920,4970,4880,4930,7235700,"2019-01-11","JSMR"
4930,4940,4820,4820,5502100,"2019-01-14","JSMR"
4840,4930,4800,4890,7521100,"2019-01-15","JSMR"
4890,5100,4880,5075,18550400,"2019-01-16","JSMR"
5100,5150,4960,5000,9724000,"2019-01-17","JSMR"
5000,5025,4900,4900,8712100,"2019-01-18","JSMR"
4920,4930,4810,4840,6463400,"2019-01-21","JSMR"
4840,4960,4840,4940,8344700,"2019-01-22","JSMR"
4950,5050,4940,5025,8247200,"2019-01-23","JSMR"
5050,5050,4870,4870,7035600,"2019-01-24","JSMR"
4870,4940,4840,4890,6264500,"2019-01-25","JSMR"
4910,4950,4820,4860,4056000,"2019-01-28","JSMR"
4860,4900,4760,4880,3983600,"2019-01-29","JSMR"
4880,4900,4800,4820,4087000,"2019-01-30","JSMR"
4870,4970,4860,4920,9658900,"2019-01-31","JSMR"
4920,4950,4880,4910,4431500,"2019-02-01","JSMR"
4900,4930,4810,4820,3381500,"2019-02-04","JSMR"
4820,4820,4820,4820,0,"2019-02-05","JSMR"
4820,5125,4820,5075,16219400,"2019-02-06","JSMR"
5100,5175,5025,5100,14480300,"2019-02-07","JSMR"
5100,5125,4980,5025,9147600,"2019-02-08","JSMR"
5025,5075,4950,4960,2082200,"2019-02-11","JSMR"
5000,5050,4910,5025,9334100,"2019-02-12","JSMR"
5025,5025,4930,4990,10076000,"2019-02-13","JSMR"
5000,5125,4980,5100,5991300,"2019-02-14","JSMR"
5100,5125,4950,5025,5267700,"2019-02-15","JSMR"
5050,5100,4990,5100,4421900,"2019-02-18","JSMR"
5100,5125,5025,5100,3289600,"2019-02-19","JSMR"
5100,5150,4970,4990,4852900,"2019-02-20","JSMR"
4990,5025,4960,5025,2807500,"2019-02-21","JSMR"
4980,4980,4910,4960,5375700,"2019-02-22","JSMR"
4910,4980,4910,4910,5135700,"2019-02-25","JSMR"
4910,5000,4910,4990,4307000,"2019-02-26","JSMR"
4930,5300,4930,5250,18000500,"2019-02-27","JSMR"
5300,5300,5125,5225,7635200,"2019-02-28","JSMR"
5200,5450,5175,5375,9668900,"2019-03-01","JSMR"
5425,5475,5300,5375,6593600,"2019-03-04","JSMR"
5375,5375,5175,5250,5174600,"2019-03-05","JSMR"
5250,5300,5150,5150,2640900,"2019-03-06","JSMR"
5150,5150,5150,5150,0,"2019-03-07","JSMR"
5100,5150,5025,5075,5379000,"2019-03-08","JSMR"
5125,5150,4940,5025,4246000,"2019-03-11","JSMR"
5000,5025,4950,5025,1895200,"2019-03-12","JSMR"
5025,5100,4990,5075,2661500,"2019-03-13","JSMR"
5050,5075,5000,5050,1771900,"2019-03-14","JSMR"
5100,5275,5100,5250,5940500,"2019-03-15","JSMR"
5325,5400,5225,5250,3233500,"2019-03-18","JSMR"
5325,5325,5225,5300,1845400,"2019-03-19","JSMR"
5300,5325,5275,5300,871700,"2019-03-20","JSMR"
5300,5425,5300,5400,5009700,"2019-03-21","JSMR"
5450,5475,5200,5300,3073200,"2019-03-22","JSMR"
5300,5300,5050,5075,4240900,"2019-03-25","JSMR"
5300,5425,5200,5400,3455500,"2019-03-26","JSMR"
5400,5775,5400,5700,21934700,"2019-03-27","JSMR"
5650,5850,5575,5850,11345500,"2019-03-28","JSMR"
5875,6025,5850,5975,16969500,"2019-03-29","JSMR"
5975,6025,5700,5925,3231000,"2019-04-01","JSMR"
5900,5975,5900,5950,2680800,"2019-04-02","JSMR"
5950,5950,5950,5950,0,"2019-04-03","JSMR"
6000,6050,5900,6025,3659300,"2019-04-04","JSMR"
6100,6150,6000,6075,5455600,"2019-04-05","JSMR"
6050,6100,5900,6025,4567000,"2019-04-08","JSMR"
6000,6200,6000,6175,6939200,"2019-04-09","JSMR"
6125,6125,5950,5975,7511100,"2019-04-10","JSMR"
6025,6050,5975,6025,1363400,"2019-04-11","JSMR"
5950,6050,5950,6000,2029700,"2019-04-12","JSMR"
5900,6175,5900,6125,4492300,"2019-04-15","JSMR"
6125,6150,6000,6100,4351900,"2019-04-16","JSMR"
6100,6100,6100,6100,0,"2019-04-17","JSMR"
6300,6450,6050,6050,13183500,"2019-04-18","JSMR"
6050,6050,6050,6050,0,"2019-04-19","JSMR"
6075,6125,5925,5975,7922500,"2019-04-22","JSMR"
5975,6100,5950,5975,4417900,"2019-04-23","JSMR"
6025,6200,6025,6100,13465300,"2019-04-24","JSMR"
6100,6150,5975,6050,7614200,"2019-04-25","JSMR"
6000,6150,5950,6125,7109200,"2019-04-26","JSMR"
6125,6200,6075,6175,6870000,"2019-04-29","JSMR"
6175,6175,6025,6100,4254300,"2019-04-30","JSMR"
6100,6100,6100,6100,0,"2019-05-01","JSMR"
6100,6100,5925,6000,5861700,"2019-05-02","JSMR"
5950,5975,5675,5850,7831400,"2019-05-03","JSMR"
5625,5700,5475,5625,7094000,"2019-05-06","JSMR"
5725,5750,5675,5700,6939500,"2019-05-07","JSMR"
5650,5700,5525,5650,6404200,"2019-05-08","JSMR"
5650,5650,5550,5550,4830300,"2019-05-09","JSMR"
5575,5675,5525,5600,3904000,"2019-05-10","JSMR"
5650,5700,5325,5350,6812100,"2019-05-13","JSMR"
5300,5500,5150,5450,6697200,"2019-05-14","JSMR"
5400,5500,5275,5300,3205500,"2019-05-15","JSMR"
5275,5300,5100,5100,3252600,"2019-05-16","JSMR"
5100,5175,4980,5025,2376500,"2019-05-17","JSMR"
5075,5325,5025,5275,5313600,"2019-05-20","JSMR"
5325,5425,5325,5325,6904800,"2019-05-21","JSMR"
5350,5400,5300,5300,1858900,"2019-05-22","JSMR"
5325,5550,5300,5500,2770100,"2019-05-23","JSMR"
5550,5700,5525,5650,4220300,"2019-05-24","JSMR"
5675,5775,5650,5700,7203700,"2019-05-27","JSMR"
5700,5750,5375,5375,25276600,"2019-05-28","JSMR"
5375,5550,5375,5500,6159200,"2019-05-29","JSMR"
5500,5500,5500,5500,0,"2019-05-30","JSMR"
5500,5700,5425,5700,10623400,"2019-05-31","JSMR"
5700,5700,5700,5700,0,"2019-06-03","JSMR"
5700,5700,5700,5700,0,"2019-06-04","JSMR"
5700,5700,5700,5700,0,"2019-06-05","JSMR"
5700,5700,5700,5700,0,"2019-06-06","JSMR"
5700,5700,5700,5700,0,"2019-06-07","JSMR"
5775,5900,5625,5700,54691200,"2019-06-10","JSMR"
5700,5750,5675,5700,10046000,"2019-06-11","JSMR"
5725,5825,5675,5825,10038500,"2019-06-12","JSMR"
5825,5875,5700,5700,9670800,"2019-06-13","JSMR"
5750,5750,5625,5700,4518200,"2019-06-14","JSMR"
5650,5725,5625,5675,8121800,"2019-06-17","JSMR"
5700,5725,5650,5700,4457300,"2019-06-18","JSMR"
NA,NA,NA,NA,NA,"2019-06-19","JSMR"
5950,6175,5950,6050,28896300,"2019-06-20","JSMR"
6100,6100,5850,5850,19631200,"2019-06-21","JSMR"
5900,6000,5825,5850,6472100,"2019-06-24","JSMR"
5825,5900,5750,5800,6611700,"2019-06-25","JSMR"
5750,5800,5725,5725,3450100,"2019-06-26","JSMR"
5775,5800,5625,5725,8129400,"2019-06-27","JSMR"
5775,5775,5700,5725,8920600,"2019-06-28","JSMR"
5725,6000,5725,5900,12144000,"2019-07-01","JSMR"
5950,6000,5825,5900,4466100,"2019-07-02","JSMR"
5950,6000,5775,5800,3369100,"2019-07-03","JSMR"
5800,5850,5725,5775,1565800,"2019-07-04","JSMR"
5750,5800,5650,5650,3294500,"2019-07-05","JSMR"
5700,5725,5500,5525,4155100,"2019-07-08","JSMR"
5525,5725,5525,5700,5023000,"2019-07-09","JSMR"
5750,5750,5625,5675,3756300,"2019-07-10","JSMR"
5750,5775,5675,5750,2627900,"2019-07-11","JSMR"
5775,5775,5600,5650,2628600,"2019-07-12","JSMR"
5700,5875,5700,5825,4910700,"2019-07-15","JSMR"
5850,5975,5775,5900,6893100,"2019-07-16","JSMR"
5900,5975,5875,5925,5395900,"2019-07-17","JSMR"
6000,6225,5875,6175,14216900,"2019-07-18","JSMR"
6200,6225,6075,6225,9207900,"2019-07-19","JSMR"
6225,6225,6025,6100,2877400,"2019-07-22","JSMR"
6100,6100,5925,6000,4870900,"2019-07-23","JSMR"
6000,6100,5975,6050,4212300,"2019-07-24","JSMR"
6075,6125,5950,5975,3457200,"2019-07-25","JSMR"
6050,6050,5725,5750,7246500,"2019-07-26","JSMR"
5800,5825,5650,5675,7470800,"2019-07-29","JSMR"
5775,5975,5725,5950,4338000,"2019-07-30","JSMR"
5950,6000,5775,6000,8581700,"2019-07-31","JSMR"
5900,5975,5850,5875,3332700,"2019-08-01","JSMR"
5800,5875,5750,5825,3810400,"2019-08-02","JSMR"
5825,5850,5600,5600,5714800,"2019-08-05","JSMR"
5500,5825,5475,5675,4624300,"2019-08-06","JSMR"
5675,5775,5625,5700,5974900,"2019-08-07","JSMR"
5700,5775,5700,5725,2176400,"2019-08-08","JSMR"
5700,5750,5700,5725,3443700,"2019-08-09","JSMR"
5700,5900,5700,5850,4518400,"2019-08-12","JSMR"
5850,5850,5675,5750,4051800,"2019-08-13","JSMR"
5800,5850,5700,5725,3449800,"2019-08-14","JSMR"
5650,5850,5550,5850,4190100,"2019-08-15","JSMR"
5850,5850,5725,5750,5928500,"2019-08-16","JSMR"
5825,5825,5725,5750,1745700,"2019-08-19","JSMR"
5800,5800,5700,5700,1875200,"2019-08-20","JSMR"
5725,5750,5650,5675,2401900,"2019-08-21","JSMR"
5650,5725,5650,5675,3017700,"2019-08-22","JSMR"
5600,5750,5600,5700,2478200,"2019-08-23","JSMR"
5600,5750,5550,5700,3792100,"2019-08-26","JSMR"
5750,5750,5525,5525,13906600,"2019-08-27","JSMR"
5525,5575,5325,5350,6634900,"2019-08-28","JSMR"
5300,5500,5250,5475,6386800,"2019-08-29","JSMR"
5525,5600,5400,5600,6951700,"2019-08-30","JSMR"
5550,5625,5400,5400,3338500,"2019-09-02","JSMR"
5525,5525,5350,5350,2661000,"2019-09-03","JSMR"
5350,5425,5275,5350,2667000,"2019-09-04","JSMR"
5375,5450,5300,5325,2453300,"2019-09-05","JSMR"
5400,5500,5350,5450,2434000,"2019-09-06","JSMR"
5450,5550,5400,5400,1396200,"2019-09-09","JSMR"
5400,5525,5400,5525,1696900,"2019-09-10","JSMR"
5525,5600,5450,5525,3658000,"2019-09-11","JSMR"
5550,5575,5400,5400,1968700,"2019-09-12","JSMR"
5400,5500,5375,5500,1131600,"2019-09-13","JSMR"
5425,5575,5375,5575,4190700,"2019-09-16","JSMR"
5575,5600,5450,5575,2142100,"2019-09-17","JSMR"
5500,5700,5500,5675,3042500,"2019-09-18","JSMR"
5675,5675,5525,5575,1500800,"2019-09-19","JSMR"
5625,5650,5550,5650,4520600,"2019-09-20","JSMR"
5625,5625,5525,5550,2337600,"2019-09-23","JSMR"
5575,5625,5475,5550,1661100,"2019-09-24","JSMR"
5525,5775,5450,5750,3468500,"2019-09-25","JSMR"
5750,5775,5600,5750,8713700,"2019-09-26","JSMR"
5700,5800,5675,5775,2577400,"2019-09-27","JSMR"
5825,5825,5650,5700,2832300,"2019-09-30","JSMR"
5675,5750,5625,5650,1838800,"2019-10-01","JSMR"
5575,5750,5550,5575,4813600,"2019-10-02","JSMR"
5500,5700,5400,5450,2864900,"2019-10-03","JSMR"
5525,5625,5500,5550,1533300,"2019-10-04","JSMR"
5600,5725,5525,5600,2667800,"2019-10-07","JSMR"
5625,5700,5550,5625,1868900,"2019-10-08","JSMR"
5525,5625,5475,5500,1996300,"2019-10-09","JSMR"
5500,5575,5275,5275,10122700,"2019-10-10","JSMR"
5300,5575,5300,5500,2999000,"2019-10-11","JSMR"
5575,5650,5525,5625,2850800,"2019-10-14","JSMR"
5625,5750,5575,5700,1859600,"2019-10-15","JSMR"
5700,5750,5600,5675,2668000,"2019-10-16","JSMR"
5675,5700,5600,5650,1997400,"2019-10-17","JSMR"
5650,5750,5575,5575,5020200,"2019-10-18","JSMR"
5575,5725,5500,5575,2825600,"2019-10-21","JSMR"
5600,5700,5550,5650,2323500,"2019-10-22","JSMR"
5600,5700,5600,5700,2367400,"2019-10-23","JSMR"
5700,5750,5675,5725,4565400,"2019-10-24","JSMR"
5725,5800,5625,5800,3292500,"2019-10-25","JSMR"
5800,5800,5675,5800,3211000,"2019-10-28","JSMR"
5800,5800,5600,5800,5556700,"2019-10-29","JSMR"
5700,5775,5575,5600,4289500,"2019-10-30","JSMR"
5625,5650,5425,5450,6419900,"2019-10-31","JSMR"
5475,5525,5250,5250,7800700,"2019-11-01","JSMR"
5300,5400,5275,5275,4958600,"2019-11-04","JSMR"
5275,5475,5275,5475,6117800,"2019-11-05","JSMR"
5525,5525,5300,5325,4737800,"2019-11-06","JSMR"
5325,5375,5200,5200,5776100,"2019-11-07","JSMR"
5200,5350,5100,5100,5708800,"2019-11-08","JSMR"
5150,5200,5025,5050,3351200,"2019-11-11","JSMR"
5050,5150,4920,4990,8873100,"2019-11-12","JSMR"
5000,5050,4960,5050,4509600,"2019-11-13","JSMR"
5025,5050,4900,4900,6158200,"2019-11-14","JSMR"
4920,5100,4920,5075,4406800,"2019-11-15","JSMR"
5075,5100,5025,5075,2051800,"2019-11-18","JSMR"
5100,5225,5100,5200,5288400,"2019-11-19","JSMR"
5200,5200,5100,5175,2852300,"2019-11-20","JSMR"
5150,5250,5100,5150,6632700,"2019-11-21","JSMR"
5150,5200,5100,5100,3272500,"2019-11-22","JSMR"
5100,5125,4970,4980,4432800,"2019-11-25","JSMR"
5025,5025,4780,4870,13131100,"2019-11-26","JSMR"
4880,4880,4760,4780,4270100,"2019-11-27","JSMR"
4770,4800,4550,4590,3559000,"2019-11-28","JSMR"
4580,4980,4560,4940,8300200,"2019-11-29","JSMR"
4950,5175,4950,5175,4288200,"2019-12-02","JSMR"
5175,5175,5025,5100,3611800,"2019-12-03","JSMR"
5100,5300,5000,5275,2766800,"2019-12-04","JSMR"
5275,5275,5175,5200,2975400,"2019-12-05","JSMR"
5200,5225,5100,5175,2345300,"2019-12-06","JSMR"
5175,5200,5025,5025,3191400,"2019-12-09","JSMR"
5050,5125,5025,5025,3008800,"2019-12-10","JSMR"
5075,5075,5000,5050,2462900,"2019-12-11","JSMR"
5050,5150,5025,5075,4744300,"2019-12-12","JSMR"
5175,5225,5100,5225,5487900,"2019-12-13","JSMR"
5225,5350,5225,5350,6679800,"2019-12-16","JSMR"
5350,5375,5200,5275,4607000,"2019-12-17","JSMR"
5275,5325,5175,5275,4888400,"2019-12-18","JSMR"
5275,5350,5275,5300,4442700,"2019-12-19","JSMR"
5300,5325,5200,5300,4557500,"2019-12-20","JSMR"
5300,5400,5275,5375,3141800,"2019-12-23","JSMR"
5375,5400,5275,5300,3580500,"2019-12-26","JSMR"
5300,5350,5200,5300,3745600,"2019-12-27","JSMR"
5300,5300,5175,5175,2854200,"2019-12-30","JSMR"
5225,5250,5175,5175,816700,"2020-01-02","JSMR"
5175,5275,5175,5250,1525900,"2020-01-03","JSMR"
5250,5250,5175,5175,1855300,"2020-01-06","JSMR"
5175,5275,5025,5075,3912800,"2020-01-07","JSMR"
5025,5125,5025,5075,1432800,"2020-01-08","JSMR"
5100,5150,5025,5100,2404600,"2020-01-09","JSMR"
5100,5225,5075,5200,3507200,"2020-01-10","JSMR"
5200,5250,5200,5225,3552200,"2020-01-13","JSMR"
5200,5250,5150,5250,2939800,"2020-01-14","JSMR"
5225,5225,5100,5175,3343500,"2020-01-15","JSMR"
5175,5225,5150,5225,3145900,"2020-01-16","JSMR"
5225,5225,5125,5175,3100700,"2020-01-17","JSMR"
5200,5200,4920,5050,6970900,"2020-01-20","JSMR"
5000,5075,4960,5075,2220500,"2020-01-21","JSMR"
5000,5075,4880,4970,4971600,"2020-01-22","JSMR"
4970,5050,4890,5050,2552000,"2020-01-23","JSMR"
4930,5100,4930,5075,1580600,"2020-01-24","JSMR"
5075,5075,4860,4860,2540300,"2020-01-27","JSMR"
4850,4870,4790,4820,6055200,"2020-01-28","JSMR"
4850,4950,4810,4900,6377300,"2020-01-29","JSMR"
4900,4900,4780,4800,5864300,"2020-01-30","JSMR"
4810,4820,4590,4600,13476300,"2020-01-31","JSMR"
4580,4640,4500,4520,5758300,"2020-02-03","JSMR"
4600,4670,4590,4640,6151500,"2020-02-04","JSMR"
4690,4720,4630,4650,4105300,"2020-02-05","JSMR"
4700,4820,4650,4800,6727700,"2020-02-06","JSMR"
4800,4930,4780,4900,5126200,"2020-02-07","JSMR"
4900,4930,4790,4930,4969800,"2020-02-10","JSMR"
4930,4960,4890,4900,6063100,"2020-02-11","JSMR"
4860,4900,4800,4850,3998100,"2020-02-12","JSMR"
4890,4890,4820,4860,4768700,"2020-02-13","JSMR"
4860,4930,4850,4900,2063200,"2020-02-14","JSMR"
4900,4930,4800,4860,2694100,"2020-02-17","JSMR"
4860,4960,4860,4910,2751400,"2020-02-18","JSMR"
4910,5050,4910,5000,3903800,"2020-02-19","JSMR"
5025,5075,5000,5050,3483500,"2020-02-20","JSMR"
5050,5050,5000,5000,3182900,"2020-02-21","JSMR"
4990,4990,4900,4960,4171100,"2020-02-24","JSMR"
4910,5000,4910,5000,5452200,"2020-02-25","JSMR"
4990,4990,4730,4770,4633000,"2020-02-26","JSMR"
4730,4830,4630,4800,5382400,"2020-02-27","JSMR"
4710,4730,4570,4680,4772200,"2020-02-28","JSMR"
4600,4740,4560,4620,5167000,"2020-03-02","JSMR"
4650,4900,4650,4760,5895600,"2020-03-03","JSMR"
4770,4900,4770,4820,3556800,"2020-03-04","JSMR"
4870,4920,4840,4890,6140600,"2020-03-05","JSMR"
4850,4850,4710,4740,5842400,"2020-03-06","JSMR"
4680,4680,4390,4410,5376600,"2020-03-09","JSMR"
4450,4700,4420,4500,5337900,"2020-03-10","JSMR"
4510,4510,4310,4350,5958000,"2020-03-11","JSMR"
4000,4150,3900,3900,6147100,"2020-03-12","JSMR"
3900,3900,3630,3700,16649200,"2020-03-13","JSMR"
3700,3700,3700,3700,0,"2020-03-16","JSMR"
3390,3400,3210,3210,2071100,"2020-03-17","JSMR"
3210,3210,2990,2990,6069400,"2020-03-18","JSMR"
2900,2900,2790,2790,2731200,"2020-03-19","JSMR"
2690,2790,2600,2690,13007300,"2020-03-20","JSMR"
2660,2660,2510,2510,3207200,"2020-03-23","JSMR"
2510,2580,2340,2340,8329900,"2020-03-24","JSMR"
2360,2630,2230,2460,26021700,"2020-03-26","JSMR"
2510,2850,2510,2600,18878800,"2020-03-27","JSMR"
2500,2530,2420,2420,6374200,"2020-03-30","JSMR"
2480,2620,2460,2540,10902300,"2020-03-31","JSMR"
2540,2710,2410,2500,13204400,"2020-04-01","JSMR"
2490,2600,2420,2600,7541100,"2020-04-02","JSMR"
2680,2880,2600,2880,9769300,"2020-04-03","JSMR"
2870,3390,2870,3300,13924800,"2020-04-06","JSMR"
3400,3660,3120,3200,17906200,"2020-04-07","JSMR"
3200,3200,2980,2980,9535800,"2020-04-08","JSMR"
3020,3020,2780,2840,16540200,"2020-04-09","JSMR"
2800,3090,2760,3050,12276900,"2020-04-13","JSMR"
3050,3130,2980,3120,11963400,"2020-04-14","JSMR"
3140,3220,2950,2980,11409200,"2020-04-15","JSMR"
2930,2970,2820,2870,7559500,"2020-04-16","JSMR"
2940,3000,2900,2920,11748100,"2020-04-17","JSMR"
2920,2950,2800,2800,8280400,"2020-04-20","JSMR"
2810,2840,2610,2640,11956200,"2020-04-21","JSMR"
2600,2690,2550,2640,14430700,"2020-04-22","JSMR"
2650,2680,2580,2580,12667100,"2020-04-23","JSMR"
2580,2580,2520,2550,10773300,"2020-04-24","JSMR"
2580,2590,2450,2560,13759300,"2020-04-27","JSMR"
2540,2760,2520,2700,22862000,"2020-04-28","JSMR"
2730,2880,2670,2850,17968200,"2020-04-29","JSMR"
2900,3240,2890,3150,37786700,"2020-04-30","JSMR"
3120,3120,2950,3040,21594900,"2020-05-04","JSMR"
3060,3200,3060,3180,19291800,"2020-05-05","JSMR"
3220,3590,3190,3510,49598400,"2020-05-06","JSMR"
3550,3640,3400,3640,27292600,"2020-05-08","JSMR"
3650,3800,3610,3800,24201200,"2020-05-11","JSMR"
3800,3880,3680,3680,18749300,"2020-05-12","JSMR"
3600,3600,3430,3430,58701700,"2020-05-13","JSMR"
3430,3620,3260,3530,26818700,"2020-05-14","JSMR"
3560,3620,3500,3530,8462800,"2020-05-15","JSMR"
3530,3750,3520,3670,17120100,"2020-05-18","JSMR"
3770,3800,3680,3700,15083700,"2020-05-19","JSMR"
3700,3700,3550,3700,10748200,"2020-05-20","JSMR"
3730,4050,3700,3940,23161400,"2020-05-26","JSMR"
3980,4150,3890,3910,28470600,"2020-05-27","JSMR"
3940,4000,3810,3810,16352900,"2020-05-28","JSMR"
3850,3870,3550,3550,188892300,"2020-05-29","JSMR"
3620,3840,3590,3820,58842300,"2020-06-02","JSMR"
3840,3980,3840,3940,29669800,"2020-06-03","JSMR"
3950,4050,3830,3870,38253700,"2020-06-04","JSMR"
3850,3930,3760,3890,12329600,"2020-06-05","JSMR"
3990,4150,3920,4130,25891500,"2020-06-08","JSMR"
4180,4260,4030,4070,16797200,"2020-06-09","JSMR"
4060,4060,3810,3900,14299600,"2020-06-10","JSMR"
3840,3950,3760,3760,17171900,"2020-06-11","JSMR"
3680,4000,3550,3980,16937600,"2020-06-12","JSMR"
3990,4070,3840,3890,8622600,"2020-06-15","JSMR"
3920,4160,3910,4150,18275400,"2020-06-16","JSMR"
4150,4210,4070,4150,9313400,"2020-06-17","JSMR"
4130,4180,4100,4170,6226800,"2020-06-18","JSMR"
4190,4200,4120,4130,10521300,"2020-06-19","JSMR"
4130,4200,4100,4200,6213100,"2020-06-22","JSMR"
4220,4290,4170,4280,5504500,"2020-06-23","JSMR"
4280,4500,4250,4500,17067900,"2020-06-24","JSMR"
4500,4500,4370,4410,9793000,"2020-06-25","JSMR"
4450,4480,4360,4400,5491500,"2020-06-26","JSMR"
4400,4440,4350,4400,3533000,"2020-06-29","JSMR"
4420,4550,4400,4400,7558900,"2020-06-30","JSMR"
4410,4420,4300,4400,6597900,"2020-07-01","JSMR"
4410,4530,4400,4490,5546900,"2020-07-02","JSMR"
4510,4570,4480,4490,3088000,"2020-07-03","JSMR"
4490,4520,4420,4460,9331000,"2020-07-06","JSMR"
4470,4490,4380,4390,10617800,"2020-07-07","JSMR"
4390,4480,4390,4440,7744200,"2020-07-08","JSMR"
4470,4500,4390,4430,5648500,"2020-07-09","JSMR"
4430,4450,4390,4410,3195300,"2020-07-10","JSMR"
4430,4470,4400,4450,3095500,"2020-07-13","JSMR"
4450,4450,4400,4400,3779200,"2020-07-14","JSMR"
4400,4440,4360,4400,6599700,"2020-07-15","JSMR"
4400,4440,4380,4390,6596200,"2020-07-16","JSMR"
4310,4450,4310,4400,5019100,"2020-07-17","JSMR"
4420,4430,4230,4240,8460600,"2020-07-20","JSMR"
4260,4310,4160,4270,5943900,"2020-07-21","JSMR"
4330,4330,4220,4230,3951000,"2020-07-22","JSMR"
4240,4250,4160,4190,12125100,"2020-07-23","JSMR"
4180,4180,4010,4040,15587000,"2020-07-24","JSMR"
4100,4100,4020,4070,5359300,"2020-07-27","JSMR"
4070,4120,4020,4030,6841500,"2020-07-28","JSMR"
4030,4060,3960,3990,5734800,"2020-07-29","JSMR"
4010,4020,3900,3930,10167500,"2020-07-30","JSMR"
3960,3960,3680,3860,10716200,"2020-08-03","JSMR"
3880,4080,3860,4050,6876300,"2020-08-04","JSMR"
4070,4210,4040,4210,15772700,"2020-08-05","JSMR"
4230,4240,4060,4070,8086400,"2020-08-06","JSMR"
4120,4120,3970,4030,7705200,"2020-08-07","JSMR"
4050,4050,3970,4010,3594800,"2020-08-10","JSMR"
4020,4070,4010,4050,5855300,"2020-08-11","JSMR"
4060,4140,4060,4120,5327000,"2020-08-12","JSMR"
4140,4190,4110,4140,7242500,"2020-08-13","JSMR"
4140,4150,4060,4060,4136600,"2020-08-14","JSMR"
4100,4130,4030,4050,6441600,"2020-08-18","JSMR"
4070,4080,3980,3980,17284900,"2020-08-19","JSMR"
4000,4020,3940,3950,7813600,"2020-08-24","JSMR"
3980,3980,3950,3960,6206400,"2020-08-25","JSMR"
4000,4030,3930,3940,11483200,"2020-08-26","JSMR"
3950,3970,3930,3940,6258800,"2020-08-27","JSMR"
3970,3980,3940,3980,4891400,"2020-08-28","JSMR"
3980,4000,3880,3910,12696700,"2020-08-31","JSMR"
3910,3950,3850,3890,6199200,"2020-09-01","JSMR"
3920,3920,3850,3910,9732900,"2020-09-02","JSMR"
3920,3950,3850,3860,6341100,"2020-09-03","JSMR"
3820,3890,3770,3880,8143000,"2020-09-04","JSMR"
3800,3840,3750,3760,14028800,"2020-09-07","JSMR"
3770,3800,3630,3660,14676100,"2020-09-08","JSMR"
3610,3620,3460,3500,17502000,"2020-09-09","JSMR"
3330,3330,3260,3260,15435800,"2020-09-10","JSMR"
3100,3430,3050,3320,35478100,"2020-09-11","JSMR"
3390,3600,3390,3600,24252900,"2020-09-14","JSMR"
3630,3650,3440,3460,20758600,"2020-09-15","JSMR"
3450,3450,3350,3360,12246400,"2020-09-16","JSMR"
3340,3370,3240,3290,13411700,"2020-09-17","JSMR"
3300,3340,3230,3320,14317600,"2020-09-18","JSMR"
3320,3360,3210,3220,7013300,"2020-09-21","JSMR"
3160,3200,3120,3130,17416400,"2020-09-22","JSMR"
3150,3220,3080,3190,8612600,"2020-09-23","JSMR"
3150,3260,3110,3250,11581200,"2020-09-24","JSMR"
3300,3440,3240,3430,15737500,"2020-09-25","JSMR"
3470,3590,3420,3580,21462200,"2020-09-28","JSMR"
3600,3620,3480,3530,10092600,"2020-09-29","JSMR"
3500,3620,3430,3610,7427600,"2020-09-30","JSMR"
3610,3640,3530,3630,5859200,"2020-10-01","JSMR"
3630,3630,3480,3500,4708300,"2020-10-02","JSMR"
3500,3600,3450,3580,5474600,"2020-10-05","JSMR"
3610,3740,3600,3720,15418800,"2020-10-06","JSMR"
3720,3730,3660,3710,4554800,"2020-10-07","JSMR"
3710,3840,3690,3830,8745200,"2020-10-08","JSMR"
3830,3830,3750,3780,6356900,"2020-10-09","JSMR"
3810,3840,3760,3800,5781900,"2020-10-12","JSMR"
3800,3840,3740,3830,9459200,"2020-10-13","JSMR"
3830,3830,3770,3790,7969100,"2020-10-14","JSMR"
3800,3800,3660,3770,5728700,"2020-10-15","JSMR"
3750,3750,3600,3740,8011300,"2020-10-16","JSMR"
3750,3770,3690,3690,4941800,"2020-10-19","JSMR"
3690,3690,3620,3650,4760600,"2020-10-20","JSMR"
3650,3720,3650,3680,5376600,"2020-10-21","JSMR"
3680,3690,3620,3640,4012600,"2020-10-22","JSMR"
3650,3680,3630,3670,4925300,"2020-10-23","JSMR"
3670,3680,3550,3590,12511800,"2020-10-26","JSMR"
3580,3630,3540,3560,7166000,"2020-10-27","JSMR"
3560,3590,3560,3570,2149300,"2020-11-02","JSMR"
3620,3800,3620,3780,21223600,"2020-11-03","JSMR"
3840,3860,3690,3700,14893300,"2020-11-04","JSMR"
3800,3820,3760,3810,9123700,"2020-11-05","JSMR"
3830,3920,3780,3900,21235900,"2020-11-06","JSMR"
3960,3980,3870,3940,11243300,"2020-11-09","JSMR"
4000,4200,3970,4180,36376600,"2020-11-10","JSMR"
4180,4200,4100,4120,16116800,"2020-11-11","JSMR"
4160,4240,4140,4160,16116600,"2020-11-12","JSMR"
4160,4170,4100,4130,5315100,"2020-11-13","JSMR"
4200,4350,4190,4330,24361700,"2020-11-16","JSMR"
4350,4430,4320,4400,21357600,"2020-11-17","JSMR"
4400,4440,4360,4410,8564000,"2020-11-18","JSMR"
4390,4400,4370,4380,7566100,"2020-11-19","JSMR"
4400,4420,4320,4350,8637100,"2020-11-20","JSMR"
4350,4430,4350,4350,10335300,"2020-11-23","JSMR"
4500,4590,4480,4520,19283800,"2020-11-24","JSMR"
4580,4640,4310,4320,30444300,"2020-11-25","JSMR"
4320,4420,4260,4380,18306500,"2020-11-26","JSMR"
4380,4430,4310,4400,12034700,"2020-11-27","JSMR"
4400,4420,4100,4190,31340800,"2020-11-30","JSMR"
4270,4320,4160,4240,16760100,"2020-12-01","JSMR"
4240,4340,4220,4340,10485600,"2020-12-02","JSMR"
4390,4430,4350,4380,16714600,"2020-12-03","JSMR"
4400,4400,4310,4360,8007900,"2020-12-04","JSMR"
4420,4500,4380,4490,15325100,"2020-12-07","JSMR"
4500,4560,4400,4410,14702600,"2020-12-08","JSMR"
4450,4710,4450,4590,33027700,"2020-12-10","JSMR"
4600,4680,4460,4480,13141500,"2020-12-11","JSMR"
4500,4590,4480,4560,8967900,"2020-12-14","JSMR"
4560,4570,4420,4460,16914000,"2020-12-15","JSMR"
4470,4550,4470,4490,13319500,"2020-12-16","JSMR"
4510,4730,4500,4700,36538600,"2020-12-17","JSMR"
4720,4860,4710,4710,23160800,"2020-12-18","JSMR"
4730,4800,4670,4750,12807200,"2020-12-21","JSMR"
4750,4760,4620,4700,21767100,"2020-12-22","JSMR"
4710,4800,4550,4710,16719600,"2020-12-23","JSMR"
4800,4800,4650,4720,12392400,"2020-12-28","JSMR"
4730,4780,4670,4700,13009900,"2020-12-29","JSMR"
4720,4750,4620,4630,6976500,"2020-12-30","JSMR"
4650,4680,4370,4650,12398800,"2021-01-04","JSMR"
4620,4650,4570,4580,13411500,"2021-01-05","JSMR"
4580,4590,4320,4350,24744700,"2021-01-06","JSMR"
4400,4450,4360,4400,13543500,"2021-01-07","JSMR"
4410,4490,4350,4430,14645800,"2021-01-08","JSMR"
4460,4550,4430,4480,17638600,"2021-01-11","JSMR"
4480,4530,4460,4500,14264300,"2021-01-12","JSMR"
4570,4590,4500,4570,18956200,"2021-01-13","JSMR"
4550,4740,4500,4680,28887200,"2021-01-14","JSMR"
4720,4940,4680,4860,55265000,"2021-01-15","JSMR"
4860,4990,4800,4920,31400400,"2021-01-18","JSMR"
4950,4960,4710,4830,13758200,"2021-01-19","JSMR"
4830,4840,4700,4830,14330800,"2021-01-20","JSMR"
4880,4900,4740,4780,6387500,"2021-01-21","JSMR"
4790,4800,4600,4690,8974000,"2021-01-22","JSMR"
4690,4690,4430,4600,10699300,"2021-01-25","JSMR"
4600,4740,4500,4580,14428900,"2021-01-26","JSMR"
4580,4620,4400,4580,8490200,"2021-01-27","JSMR"
4500,4590,4460,4480,6813900,"2021-01-28","JSMR"
4490,4570,4260,4320,9144300,"2021-01-29","JSMR"
4290,4600,4120,4590,8505300,"2021-02-01","JSMR"
4590,4600,4400,4460,4336600,"2021-02-02","JSMR"
4480,4530,4410,4460,3638600,"2021-02-03","JSMR"
4490,4590,4460,4540,4025600,"2021-02-04","JSMR"
4600,4600,4470,4500,2369100,"2021-02-05","JSMR"
4520,4600,4520,4600,1802500,"2021-02-08","JSMR"
4640,4650,4480,4520,5097900,"2021-02-09","JSMR"
4520,4540,4420,4450,4032400,"2021-02-10","JSMR"
4480,4480,4380,4390,2926900,"2021-02-11","JSMR"
4390,4490,4370,4470,3999500,"2021-02-15","JSMR"
4510,4570,4450,4550,4532200,"2021-02-16","JSMR"
4560,4580,4410,4420,3077400,"2021-02-17","JSMR"
4420,4470,4360,4370,3011600,"2021-02-18","JSMR"
4370,4420,4350,4410,2163000,"2021-02-19","JSMR"
4420,4450,4300,4340,4193400,"2021-02-22","JSMR"
4340,4400,4320,4370,3107000,"2021-02-23","JSMR"
4370,4390,4280,4300,7039000,"2021-02-24","JSMR"
4330,4340,4220,4220,6539000,"2021-02-25","JSMR"
4200,4220,4090,4170,8956000,"2021-02-26","JSMR"
4220,4290,4180,4210,8911500,"2021-03-01","JSMR"
4230,4260,4130,4160,8368300,"2021-03-02","JSMR"
4170,4190,4120,4130,5228800,"2021-03-03","JSMR"
4120,4140,4050,4070,6744900,"2021-03-04","JSMR"
4060,4090,4010,4050,4021700,"2021-03-05","JSMR"
4120,4340,4070,4300,17813000,"2021-03-08","JSMR"
4330,4400,4260,4320,18053900,"2021-03-09","JSMR"
4330,4390,4330,4380,5803600,"2021-03-10","JSMR"
4400,4480,4400,4470,6218300,"2021-03-12","JSMR"
4470,4490,4270,4310,5855300,"2021-03-15","JSMR"
4350,4400,4270,4360,3509400,"2021-03-16","JSMR"
4360,4380,4290,4370,3038700,"2021-03-17","JSMR"
4370,4450,4350,4450,4138900,"2021-03-18","JSMR"
4450,4550,4390,4480,8364500,"2021-03-19","JSMR"
4480,4490,4330,4360,2892200,"2021-03-22","JSMR"
4320,4360,4300,4300,2651200,"2021-03-23","JSMR"
4300,4310,4170,4190,3103800,"2021-03-24","JSMR"
4190,4230,4130,4230,4302500,"2021-03-25","JSMR"
4300,4300,4150,4180,3786400,"2021-03-26","JSMR"
4180,4230,4170,4170,1788700,"2021-03-29","JSMR"
4150,4190,4100,4130,3690000,"2021-03-30","JSMR"
4110,4140,4020,4040,4981100,"2021-03-31","JSMR"
4040,4150,4040,4130,3229900,"2021-04-01","JSMR"
4130,4160,4070,4110,3113100,"2021-04-05","JSMR"
4110,4300,4080,4270,4961000,"2021-04-06","JSMR"
4270,4280,4180,4220,2270000,"2021-04-07","JSMR"
4180,4280,4180,4280,1801600,"2021-04-08","JSMR"
4280,4290,4250,4270,2326800,"2021-04-09","JSMR"
4270,4280,4110,4170,2807300,"2021-04-12","JSMR"
4170,4170,4070,4110,1316600,"2021-04-13","JSMR"
4160,4250,4120,4200,2168600,"2021-04-14","JSMR"
4200,4200,4160,4160,802800,"2021-04-15","JSMR"
4160,4190,4130,4160,2437300,"2021-04-16","JSMR"
4160,4270,4160,4250,2229000,"2021-04-19","JSMR"
4250,4250,4190,4240,1010800,"2021-04-20","JSMR"
4230,4230,4150,4170,952100,"2021-04-21","JSMR"
4140,4180,4070,4130,4391500,"2021-04-22","JSMR"
4100,4130,4070,4080,1988400,"2021-04-23","JSMR"
4120,4150,4100,4120,2482700,"2021-04-26","JSMR"
4120,4130,4100,4120,1037400,"2021-04-27","JSMR"
4130,4140,4100,4130,456200,"2021-04-28","JSMR"
4130,4150,4120,4130,1524500,"2021-04-29","JSMR"
4130,4150,4100,4150,612200,"2021-04-30","JSMR"
4150,4150,4090,4100,790500,"2021-05-03","JSMR"
4090,4160,4060,4120,2796800,"2021-05-04","JSMR"
4130,4140,4050,4110,3083000,"2021-05-05","JSMR"
4120,4130,4100,4100,754100,"2021-05-06","JSMR"
4100,4100,4010,4020,3963100,"2021-05-07","JSMR"
4040,4080,4020,4080,1490600,"2021-05-10","JSMR"
4080,4080,4020,4070,1660600,"2021-05-11","JSMR"
4070,4090,4020,4020,2558800,"2021-05-17","JSMR"
4030,4150,4020,4130,2878600,"2021-05-18","JSMR"
4130,4130,4000,4010,2537300,"2021-05-19","JSMR"
4020,4020,3910,3950,9111000,"2021-05-20","JSMR"
3950,3970,3860,3870,3310700,"2021-05-21","JSMR"
3870,3880,3800,3820,2205200,"2021-05-24","JSMR"
3820,3920,3820,3900,1485500,"2021-05-25","JSMR"
3900,3950,3850,3850,3818200,"2021-05-27","JSMR"
3890,3890,3850,3880,1876900,"2021-05-28","JSMR"
3900,3970,3900,3950,2348000,"2021-05-31","JSMR"
4090,4090,3950,4040,4810300,"2021-06-02","JSMR"
4050,4070,4000,4030,3477600,"2021-06-03","JSMR"
4020,4020,3950,3950,3455800,"2021-06-04","JSMR"
3950,3990,3910,3960,1177300,"2021-06-07","JSMR"
3950,3960,3900,3920,1260800,"2021-06-08","JSMR"
3900,3930,3880,3920,1260300,"2021-06-09","JSMR"
3920,3930,3870,3880,3682000,"2021-06-10","JSMR"
3880,3910,3800,3810,6210100,"2021-06-11","JSMR"
3840,3840,3810,3820,1323800,"2021-06-14","JSMR"
3820,3840,3760,3830,6230800,"2021-06-15","JSMR"
3830,3840,3790,3800,3092500,"2021-06-16","JSMR"
3820,3920,3760,3900,5239000,"2021-06-17","JSMR"
3930,3940,3760,3900,10854900,"2021-06-18","JSMR"
3870,3870,3660,3710,15422100,"2021-06-21","JSMR"
3730,3780,3690,3740,6513800,"2021-06-22","JSMR"
3760,3760,3680,3710,2346300,"2021-06-23","JSMR"
3730,3730,3600,3620,5974800,"2021-06-24","JSMR"
3640,3660,3500,3510,5547200,"2021-06-25","JSMR"
3510,3510,3300,3300,7587400,"2021-06-28","JSMR"
3320,3530,3300,3300,11357200,"2021-06-29","JSMR"
3320,3580,3320,3520,7959900,"2021-06-30","JSMR"
3520,3550,3460,3540,2843900,"2021-07-01","JSMR"
3540,3560,3460,3490,2221400,"2021-07-02","JSMR"
3510,3510,3400,3400,2190300,"2021-07-05","JSMR"
3400,3450,3390,3450,3257300,"2021-07-06","JSMR"
3450,3450,3350,3400,5958200,"2021-07-07","JSMR"
3410,3430,3350,3370,3069000,"2021-07-08","JSMR"
3350,3360,3300,3320,3497700,"2021-07-09","JSMR"
3330,3340,3250,3300,7727400,"2021-07-12","JSMR"
3320,3410,3310,3390,4393300,"2021-07-13","JSMR"
3430,3530,3390,3500,4786100,"2021-07-14","JSMR"
3510,3650,3480,3650,5023300,"2021-07-15","JSMR"
3650,3700,3580,3690,3073200,"2021-07-16","JSMR"
3680,3680,3600,3620,843500,"2021-07-19","JSMR"
3620,3760,3620,3720,5651400,"2021-07-21","JSMR"
3740,3890,3730,3880,4696300,"2021-07-22","JSMR"
3890,4000,3810,3980,9424200,"2021-07-23","JSMR"
3980,4080,3940,4050,6400700,"2021-07-26","JSMR"
4050,4080,3850,3890,5672300,"2021-07-27","JSMR"
3890,3910,3800,3840,4537000,"2021-07-28","JSMR"
3880,4040,3800,3850,12018500,"2021-07-29","JSMR"
3800,3960,3800,3940,5323900,"2021-07-30","JSMR"
3940,4030,3860,4020,2899600,"2021-08-02","JSMR"
4040,4060,3890,3890,3804000,"2021-08-03","JSMR"
3900,3950,3700,3820,6658900,"2021-08-04","JSMR"
3800,3810,3760,3810,1775100,"2021-08-05","JSMR"
3820,3840,3750,3750,2610100,"2021-08-06","JSMR"
3780,3790,3710,3710,2015600,"2021-08-09","JSMR"
3710,3740,3650,3740,2080700,"2021-08-10","JSMR"
3750,3940,3730,3930,4000900,"2021-08-12","JSMR"
3940,3950,3850,3910,3249800,"2021-08-13","JSMR"
3920,3920,3800,3810,4407200,"2021-08-16","JSMR"
3840,4020,3800,4000,6364700,"2021-08-18","JSMR"
4000,4020,3880,3970,3128800,"2021-08-19","JSMR"
3980,4050,3910,3970,6324500,"2021-08-20","JSMR"
3990,4040,3980,4020,3213500,"2021-08-23","JSMR"
4020,4030,3860,3940,3108700,"2021-08-24","JSMR"
3940,3950,3900,3940,651200,"2021-08-25","JSMR"
3940,3940,3860,3860,2974700,"2021-08-26","JSMR"
3860,3900,3770,3770,2095700,"2021-08-27","JSMR"
3810,3860,3790,3830,3127700,"2021-08-30","JSMR"
3840,3980,3820,3960,5458800,"2021-08-31","JSMR"
3950,3950,3870,3910,1496200,"2021-09-01","JSMR"
3910,3970,3900,3950,805500,"2021-09-02","JSMR"
3950,3990,3940,3980,1495500,"2021-09-03","JSMR"
3990,4110,3980,4090,8418000,"2021-09-06","JSMR"
4090,4130,4020,4060,3304200,"2021-09-07","JSMR"
4050,4050,3920,3920,3651500,"2021-09-08","JSMR"
3950,4040,3940,4000,6675400,"2021-09-09","JSMR"
4000,4050,4000,4000,1230300,"2021-09-10","JSMR"
4000,4000,3880,3900,3175900,"2021-09-13","JSMR"
3910,3990,3900,3930,3359500,"2021-09-14","JSMR"
3940,3970,3910,3910,3531000,"2021-09-15","JSMR"
3930,3970,3890,3930,3391700,"2021-09-16","JSMR"
3930,3930,3880,3880,2922900,"2021-09-17","JSMR"
3920,3930,3800,3800,5313300,"2021-09-20","JSMR"
3800,3920,3770,3830,7130500,"2021-09-21","JSMR"
3830,3970,3830,3920,5463900,"2021-09-22","JSMR"
3930,3960,3860,3870,2520700,"2021-09-23","JSMR"
3870,3880,3800,3800,6362200,"2021-09-24","JSMR"
3800,3840,3760,3770,3073800,"2021-09-27","JSMR"
3770,3810,3770,3800,2276700,"2021-09-28","JSMR"
3800,3860,3800,3850,3437400,"2021-09-29","JSMR"
3870,3890,3830,3880,6658200,"2021-09-30","JSMR"
3870,3960,3850,3930,5839400,"2021-10-01","JSMR"
3940,4090,3940,4070,8212800,"2021-10-04","JSMR"
4070,4080,3910,3930,5494500,"2021-10-05","JSMR"
3930,4090,3930,4030,7006600,"2021-10-06","JSMR"
4030,4130,4000,4000,7604900,"2021-10-07","JSMR"
4010,4060,3950,3970,4908600,"2021-10-08","JSMR"
3980,4030,3970,3970,2575900,"2021-10-11","JSMR"
3970,4170,3970,4150,13204200,"2021-10-12","JSMR"
4180,4350,4180,4340,13356300,"2021-10-13","JSMR"
4360,4440,4350,4390,11653300,"2021-10-14","JSMR"
4460,4460,4350,4430,7521400,"2021-10-15","JSMR"
4430,4550,4390,4450,14756300,"2021-10-18","JSMR"
4470,4480,4360,4400,2950300,"2021-10-19","JSMR"
4400,4460,4370,4410,10382700,"2021-10-21","JSMR"
4410,4440,4370,4400,6276400,"2021-10-22","JSMR"
4400,4500,4400,4500,8608700,"2021-10-25","JSMR"
4500,4520,4320,4350,4093700,"2021-10-26","JSMR"
4320,4340,4170,4210,7487400,"2021-10-27","JSMR"
4210,4240,4100,4190,3641700,"2021-10-28","JSMR"
4220,4250,4170,4200,4827000,"2021-10-29","JSMR"
4240,4240,4110,4120,3753400,"2021-11-01","JSMR"
4120,4150,4050,4120,2774300,"2021-11-02","JSMR"
4150,4230,4080,4190,6051800,"2021-11-03","JSMR"
4230,4310,4200,4300,8899700,"2021-11-04","JSMR"
4330,4330,4200,4300,3549700,"2021-11-05","JSMR"
4310,4320,4230,4280,4458800,"2021-11-08","JSMR"
4300,4320,4250,4260,3414800,"2021-11-09","JSMR"
4260,4260,4150,4160,5617900,"2021-11-10","JSMR"
4160,4190,4100,4180,6480900,"2021-11-11","JSMR"
4180,4280,4170,4270,6095600,"2021-11-12","JSMR"
4270,4280,4160,4210,2931900,"2021-11-15","JSMR"
4210,4220,4170,4180,1420600,"2021-11-16","JSMR"
4170,4210,4150,4160,3878800,"2021-11-17","JSMR"
4160,4190,4150,4150,1576400,"2021-11-18","JSMR"
4150,4250,4140,4200,4995400,"2021-11-19","JSMR"
4200,4250,4190,4200,4347900,"2021-11-22","JSMR"
4200,4220,4170,4190,2031400,"2021-11-23","JSMR"
4170,4220,4170,4180,6023700,"2021-11-24","JSMR"
4190,4220,4170,4180,4881400,"2021-11-25","JSMR"
4180,4180,4060,4070,5441700,"2021-11-26","JSMR"
4070,4210,4050,4150,5666600,"2021-11-29","JSMR"
4200,4200,4070,4070,4110500,"2021-11-30","JSMR"
4070,4100,3940,3950,5237100,"2021-12-01","JSMR"
3950,3980,3930,3950,4099700,"2021-12-02","JSMR"
3950,4000,3940,3980,2119400,"2021-12-03","JSMR"
3980,3980,3950,3970,2350800,"2021-12-06","JSMR"
3980,4050,3980,4010,2062400,"2021-12-07","JSMR"
4030,4060,3950,3960,5387300,"2021-12-08","JSMR"
3970,3990,3960,3970,2020800,"2021-12-09","JSMR"
3970,3980,3950,3980,2263300,"2021-12-10","JSMR"
3980,4030,3960,3960,1603600,"2021-12-13","JSMR"
3950,3970,3910,3920,3316300,"2021-12-14","JSMR"
3930,4000,3930,3930,2048800,"2021-12-15","JSMR"
3950,3970,3850,3850,2548700,"2021-12-16","JSMR"
3850,4070,3800,4070,5111100,"2021-12-17","JSMR"
4020,4020,3920,3920,2130700,"2021-12-20","JSMR"
3920,3970,3920,3930,2887900,"2021-12-21","JSMR"
3950,3960,3890,3890,1646700,"2021-12-22","JSMR"
3910,3930,3870,3890,1866000,"2021-12-23","JSMR"
3890,3900,3860,3880,1161300,"2021-12-24","JSMR"
3890,3900,3850,3860,1430700,"2021-12-27","JSMR"
3880,3890,3860,3860,1239600,"2021-12-28","JSMR"
3880,3880,3840,3880,1078100,"2021-12-29","JSMR"
3900,3920,3870,3890,4497600,"2021-12-30","JSMR"
3900,4020,3900,3980,4699900,"2022-01-03","JSMR"
4000,4020,3940,3940,2067900,"2022-01-04","JSMR"
3940,3950,3890,3900,4228000,"2022-01-05","JSMR"
3900,3910,3850,3890,1484100,"2022-01-06","JSMR"
3910,4020,3890,3950,5772300,"2022-01-07","JSMR"
3970,3980,3910,3930,2028000,"2022-01-10","JSMR"
3930,3930,3810,3810,5838000,"2022-01-11","JSMR"
3820,3840,3730,3740,6375500,"2022-01-12","JSMR"
3740,3780,3730,3750,5285800,"2022-01-13","JSMR"
3750,3780,3730,3750,3726800,"2022-01-14","JSMR"
3750,3760,3700,3730,5601700,"2022-01-17","JSMR"
3730,3730,3590,3600,9111700,"2022-01-18","JSMR"
3580,3620,3460,3470,8260100,"2022-01-19","JSMR"
3450,3520,3430,3470,6100800,"2022-01-20","JSMR"
3470,3630,3470,3620,2941700,"2022-01-21","JSMR"
3620,3620,3500,3550,5633700,"2022-01-24","JSMR"
3530,3530,3420,3440,5035900,"2022-01-25","JSMR"
3430,3430,3310,3330,14128700,"2022-01-26","JSMR"
3370,3370,3220,3240,10181400,"2022-01-27","JSMR"
3250,3300,3240,3260,4974000,"2022-01-28","JSMR"
3290,3320,3260,3290,7692400,"2022-01-31","JSMR"
3300,3340,3280,3290,7793700,"2022-02-02","JSMR"
3300,3450,3250,3450,11173800,"2022-02-03","JSMR"
3500,3500,3380,3410,5396400,"2022-02-04","JSMR"
3410,3470,3350,3370,5132700,"2022-02-07","JSMR"
3370,3410,3320,3330,6779600,"2022-02-08","JSMR"
3350,3400,3340,3390,4858000,"2022-02-09","JSMR"
3400,3420,3340,3340,5839800,"2022-02-10","JSMR"
3340,3370,3300,3350,10462200,"2022-02-11","JSMR"
3350,3350,3280,3320,5839600,"2022-02-14","JSMR"
3340,3340,3270,3320,7866700,"2022-02-15","JSMR"
3350,3480,3320,3420,15597700,"2022-02-16","JSMR"
3430,3580,3420,3580,14556500,"2022-02-17","JSMR"
3600,3600,3530,3560,5109200,"2022-02-18","JSMR"
3560,3580,3420,3420,10779800,"2022-02-21","JSMR"
3420,3470,3370,3450,5639200,"2022-02-22","JSMR"
3450,3590,3410,3560,10687100,"2022-02-23","JSMR"
3560,3570,3410,3410,11563700,"2022-02-24","JSMR"
3410,3500,3250,3380,21323000,"2022-02-25","JSMR"
3380,3450,3350,3350,6763600,"2022-03-01","JSMR"
3350,3390,3300,3380,4435700,"2022-03-02","JSMR"
3410,3430,3360,3400,5278300,"2022-03-04","JSMR"
3400,3400,3290,3330,7405200,"2022-03-07","JSMR"
3360,3470,3290,3400,8028500,"2022-03-08","JSMR"
3410,3670,3400,3600,18723200,"2022-03-09","JSMR"
3640,3710,3570,3700,15883900,"2022-03-10","JSMR"
3750,3750,3640,3700,4987300,"2022-03-11","JSMR"
3700,3800,3650,3700,14020600,"2022-03-14","JSMR"
3690,3720,3550,3550,10514700,"2022-03-15","JSMR"
3550,3590,3500,3520,2935400,"2022-03-16","JSMR"
3520,3630,3520,3580,4248100,"2022-03-17","JSMR"
3580,3610,3540,3600,3878800,"2022-03-18","JSMR"
3610,3650,3600,3610,6523300,"2022-03-21","JSMR"
3630,3750,3610,3720,11861600,"2022-03-22","JSMR"
3720,3820,3720,3820,9522300,"2022-03-23","JSMR"
3820,3890,3800,3810,12355300,"2022-03-24","JSMR"
3860,3860,3770,3840,4959200,"2022-03-25","JSMR"
3840,3890,3820,3830,4569100,"2022-03-28","JSMR"
3830,3850,3800,3830,4206100,"2022-03-29","JSMR"
3840,3860,3790,3830,3602100,"2022-03-30","JSMR"
3830,3890,3830,3850,5244300,"2022-03-31","JSMR"
3880,3890,3800,3880,5139200,"2022-04-01","JSMR"
3890,3920,3800,3840,5190400,"2022-04-04","JSMR"
3840,3870,3830,3850,4109300,"2022-04-05","JSMR"
3850,3870,3670,3770,15840700,"2022-04-06","JSMR"
3750,3800,3740,3780,7940000,"2022-04-07","JSMR"
3770,3800,3700,3710,7968900,"2022-04-08","JSMR"
3710,3710,3560,3570,12486200,"2022-04-11","JSMR"
3570,3630,3510,3620,13474800,"2022-04-12","JSMR"
3620,3770,3620,3770,12428400,"2022-04-13","JSMR"
3770,3780,3680,3680,7350400,"2022-04-14","JSMR"
3730,3730,3660,3700,4070900,"2022-04-18","JSMR"
3700,3720,3620,3640,6463700,"2022-04-19","JSMR"
3640,3830,3640,3810,8946300,"2022-04-20","JSMR"
3820,3840,3710,3710,8997200,"2022-04-21","JSMR"
3720,3780,3700,3780,5954500,"2022-04-22","JSMR"
3780,3950,3760,3900,20075300,"2022-04-25","JSMR"
3930,4050,3910,4020,17010900,"2022-04-26","JSMR"
4020,4050,3920,4000,8073600,"2022-04-27","JSMR"
4000,4050,3920,4030,13147700,"2022-04-28","JSMR"
4030,4040,3780,3880,10688700,"2022-05-09","JSMR"
3880,3900,3730,3820,6509700,"2022-05-10","JSMR"
3820,3890,3820,3860,6427800,"2022-05-11","JSMR"
3880,3880,3730,3750,6216800,"2022-05-12","JSMR"
3800,3800,3690,3730,4134600,"2022-05-13","JSMR"
3740,3850,3730,3780,4005400,"2022-05-17","JSMR"
3780,3830,3780,3820,1894600,"2022-05-18","JSMR"
3780,3840,3720,3740,2557200,"2022-05-19","JSMR"
3790,3790,3670,3670,7687000,"2022-05-20","JSMR"
3680,3710,3660,3680,3968800,"2022-05-23","JSMR"
3700,3760,3680,3720,4040400,"2022-05-24","JSMR"
3720,3840,3710,3800,7303900,"2022-05-25","JSMR"
3840,3870,3810,3850,4613000,"2022-05-27","JSMR"
3870,4020,3850,4010,13002900,"2022-05-30","JSMR"
4040,4090,3940,4000,15052300,"2022-05-31","JSMR"
4010,4050,3920,3970,5679300,"2022-06-02","JSMR"
4000,4020,3920,3920,1768200,"2022-06-03","JSMR"
3910,3940,3830,3900,3253200,"2022-06-06","JSMR"
3900,3910,3870,3870,1013500,"2022-06-07","JSMR"
3870,3950,3870,3930,2332800,"2022-06-08","JSMR"
3940,4030,3930,3950,8493000,"2022-06-09","JSMR"
3950,3970,3850,3930,5957100,"2022-06-10","JSMR"
3900,3900,3770,3810,3623100,"2022-06-13","JSMR"
3810,3880,3750,3880,4400600,"2022-06-14","JSMR"
3900,3900,3750,3750,4168900,"2022-06-15","JSMR"
3800,3840,3700,3700,7697700,"2022-06-16","JSMR"
3750,3790,3650,3790,5785600,"2022-06-17","JSMR"
3790,3800,3650,3690,5446800,"2022-06-20","JSMR"
3690,3720,3650,3690,6860700,"2022-06-21","JSMR"
3690,3710,3660,3670,1876600,"2022-06-22","JSMR"
3680,3700,3610,3660,3078300,"2022-06-23","JSMR"
3660,3720,3660,3700,4231100,"2022-06-24","JSMR"
3720,3740,3690,3740,3375900,"2022-06-27","JSMR"
3750,3750,3690,3710,1848400,"2022-06-28","JSMR"
3710,3710,3620,3620,4630200,"2022-06-29","JSMR"
3620,3660,3540,3540,5838600,"2022-06-30","JSMR"
3540,3580,3500,3500,2973300,"2022-07-01","JSMR"
3500,3550,3440,3500,2412100,"2022-07-04","JSMR"
3530,3700,3530,3690,6526000,"2022-07-05","JSMR"
3690,3700,3590,3600,3153200,"2022-07-06","JSMR"
3620,3660,3550,3600,2525300,"2022-07-07","JSMR"
3620,3630,3520,3520,2450700,"2022-07-08","JSMR"
3560,3560,3510,3540,873600,"2022-07-11","JSMR"
3540,3590,3520,3580,984100,"2022-07-12","JSMR"
3580,3610,3450,3470,3464200,"2022-07-13","JSMR"
3470,3540,3450,3530,1254600,"2022-07-14","JSMR"
3570,3570,3500,3500,1193700,"2022-07-15","JSMR"
3500,3540,3500,3520,444600,"2022-07-18","JSMR"
3520,3600,3520,3580,3176700,"2022-07-19","JSMR"
3590,3640,3500,3540,13929400,"2022-07-20","JSMR"
3540,3550,3490,3520,3168400,"2022-07-21","JSMR"
3560,3560,3500,3510,2481300,"2022-07-22","JSMR"
3510,3530,3500,3520,2354100,"2022-07-25","JSMR"
3540,3540,3500,3510,2036400,"2022-07-26","JSMR"
3510,3530,3490,3510,2258100,"2022-07-27","JSMR"
3520,3620,3510,3580,5221500,"2022-07-28","JSMR"
3620,3640,3550,3560,4022500,"2022-07-29","JSMR"
3550,3590,3520,3520,2857800,"2022-08-01","JSMR"
3530,3540,3450,3450,6012800,"2022-08-02","JSMR"
3470,3520,3470,3480,1235300,"2022-08-03","JSMR"
3490,3510,3440,3450,6218300,"2022-08-04","JSMR"
3450,3500,3440,3460,8067500,"2022-08-05","JSMR"
3470,3490,3410,3420,8163800,"2022-08-08","JSMR"
3430,3450,3410,3420,6581400,"2022-08-09","JSMR"
3420,3450,3400,3450,6646100,"2022-08-10","JSMR"
3460,3570,3450,3550,15329600,"2022-08-11","JSMR"
3590,3590,3490,3490,8513700,"2022-08-12","JSMR"
3520,3540,3450,3460,5873400,"2022-08-15","JSMR"
3470,3510,3470,3500,2918000,"2022-08-16","JSMR"
3500,3530,3470,3500,2907700,"2022-08-18","JSMR"
3500,3530,3480,3500,5002800,"2022-08-19","JSMR"
3500,3520,3450,3500,3800300,"2022-08-22","JSMR"
3500,3540,3480,3490,3639400,"2022-08-23","JSMR"
3490,3520,3460,3470,4890500,"2022-08-24","JSMR"
3490,3500,3460,3480,3287700,"2022-08-25","JSMR"
3520,3520,3450,3470,1891900,"2022-08-26","JSMR"
3450,3470,3430,3450,2579300,"2022-08-29","JSMR"
3480,3480,3440,3440,2552000,"2022-08-30","JSMR"
3450,3460,3440,3440,2456000,"2022-08-31","JSMR"
3440,3470,3420,3460,1703600,"2022-09-01","JSMR"
3500,3500,3440,3450,2173700,"2022-09-02","JSMR"
3450,3470,3420,3450,3666600,"2022-09-05","JSMR"
3450,3470,3430,3470,2713700,"2022-09-06","JSMR"
3470,3470,3390,3400,13628400,"2022-09-07","JSMR"
3400,3430,3400,3400,3936000,"2022-09-08","JSMR"
3450,3450,3370,3370,5357700,"2022-09-09","JSMR"
3370,3400,3370,3390,2651400,"2022-09-12","JSMR"
3310,3450,3310,3430,6756800,"2022-09-13","JSMR"
3430,3580,3400,3570,17077200,"2022-09-14","JSMR"
3570,3600,3540,3550,11058100,"2022-09-15","JSMR"
3600,3600,3450,3550,12186900,"2022-09-16","JSMR"
3540,3550,3490,3530,3425100,"2022-09-19","JSMR"
3540,3550,3490,3490,2565000,"2022-09-20","JSMR"
3490,3540,3470,3540,4420900,"2022-09-21","JSMR"
3540,3580,3500,3510,4454100,"2022-09-22","JSMR"
3550,3550,3500,3530,1769600,"2022-09-23","JSMR"
3530,3530,3400,3440,9868600,"2022-09-26","JSMR"
3440,3480,3410,3470,4819400,"2022-09-27","JSMR"
3470,3470,3410,3410,3068600,"2022-09-28","JSMR"
3410,3430,3350,3360,6728600,"2022-09-29","JSMR"
3330,3380,3240,3240,15911500,"2022-09-30","JSMR"
3260,3290,3240,3260,3219400,"2022-10-03","JSMR"
3320,3330,3220,3240,10217600,"2022-10-04","JSMR"
3230,3270,3230,3240,2867500,"2022-10-05","JSMR"
3260,3300,3250,3300,3776300,"2022-10-06","JSMR"
3330,3330,3260,3290,4082000,"2022-10-07","JSMR"
3290,3350,3270,3300,6523700,"2022-10-10","JSMR"
3300,3320,3270,3280,4863200,"2022-10-11","JSMR"
3290,3300,3250,3260,2764200,"2022-10-12","JSMR"
3270,3300,3260,3280,5203000,"2022-10-13","JSMR"
3300,3300,3270,3290,2355000,"2022-10-14","JSMR"
3290,3290,3250,3270,2797000,"2022-10-17","JSMR"
3270,3370,3250,3360,7054500,"2022-10-18","JSMR"
3360,3430,3340,3420,6972400,"2022-10-19","JSMR"
3430,3440,3380,3390,2833100,"2022-10-20","JSMR"
3440,3500,3380,3470,7985100,"2022-10-21","JSMR"
3470,3480,3420,3430,3492900,"2022-10-24","JSMR"
3450,3460,3370,3420,4493200,"2022-10-25","JSMR"
3430,3480,3420,3480,4399000,"2022-10-26","JSMR"
3480,3490,3410,3440,4809900,"2022-10-27","JSMR"
3450,3450,3380,3390,3254500,"2022-10-28","JSMR"
3390,3480,3380,3410,7509400,"2022-10-31","JSMR"
3410,3420,3350,3400,5908200,"2022-11-01","JSMR"
3400,3400,3310,3330,7814200,"2022-11-02","JSMR"
3330,3340,3300,3330,3675500,"2022-11-03","JSMR"
3370,3370,3280,3330,3917500,"2022-11-04","JSMR"
3330,3340,3290,3300,3021000,"2022-11-07","JSMR"
3320,3350,3300,3300,4661000,"2022-11-08","JSMR"
3320,3330,3290,3300,2924600,"2022-11-09","JSMR"
3310,3330,3300,3330,2078500,"2022-11-10","JSMR"
3370,3370,3300,3330,5509100,"2022-11-11","JSMR"
3330,3330,3290,3310,2763200,"2022-11-14","JSMR"
3310,3320,3270,3280,4348400,"2022-11-15","JSMR"
3280,3310,3250,3270,2951400,"2022-11-16","JSMR"
3270,3280,3260,3260,2950200,"2022-11-17","JSMR"
3260,3310,3260,3260,2238000,"2022-11-18","JSMR"
3270,3300,3260,3270,1972300,"2022-11-21","JSMR"
3280,3300,3270,3270,1468100,"2022-11-22","JSMR"
3280,3300,3220,3220,8637300,"2022-11-23","JSMR"
3220,3250,3220,3220,4626600,"2022-11-24","JSMR"
3250,3270,3230,3250,3524300,"2022-11-25","JSMR"
3250,3260,3220,3220,3964800,"2022-11-28","JSMR"
3220,3240,3190,3190,7812300,"2022-11-29","JSMR"
3190,3200,3090,3110,11659500,"2022-11-30","JSMR"
3110,3130,3080,3100,7413900,"2022-12-01","JSMR"
3100,3110,3000,3020,12852300,"2022-12-02","JSMR"
3030,3060,3010,3010,7170000,"2022-12-05","JSMR"
3010,3020,2820,2840,14015700,"2022-12-06","JSMR"
2840,2890,2770,2880,9688400,"2022-12-07","JSMR"
2880,2940,2840,2880,8055800,"2022-12-08","JSMR"
2930,2930,2860,2900,5309200,"2022-12-09","JSMR"
2910,2920,2860,2880,5905200,"2022-12-12","JSMR"
2900,2930,2890,2910,5191500,"2022-12-13","JSMR"
2950,3010,2950,2990,5985400,"2022-12-14","JSMR"
2990,3060,2990,3040,4091100,"2022-12-15","JSMR"
3050,3050,2960,2960,3969200,"2022-12-16","JSMR"
3000,3000,2970,2990,1735600,"2022-12-19","JSMR"
2990,3000,2950,2970,736400,"2022-12-20","JSMR"
2970,2990,2950,2960,1660900,"2022-12-21","JSMR"
2950,2980,2940,2960,1845500,"2022-12-22","JSMR"
3000,3000,2950,2980,1658800,"2022-12-23","JSMR"
2980,3010,2970,2990,1523100,"2022-12-26","JSMR"
2990,3030,2990,3000,2337500,"2022-12-27","JSMR"
3010,3010,2960,2990,1328900,"2022-12-28","JSMR"
2990,3000,2960,2980,569100,"2022-12-29","JSMR"
2980,3000,2960,2980,778900,"2022-12-30","JSMR"
2980,3110,2980,3110,2778400,"2023-01-02","JSMR"
3110,3190,3050,3170,11184800,"2023-01-03","JSMR"
3180,3190,3090,3120,4556100,"2023-01-04","JSMR"
3120,3120,3010,3070,4572700,"2023-01-05","JSMR"
3070,3080,3030,3050,2059800,"2023-01-06","JSMR"
3070,3180,3060,3160,7131800,"2023-01-09","JSMR"
3160,3180,3110,3170,4310000,"2023-01-10","JSMR"
3180,3190,3130,3190,3655000,"2023-01-11","JSMR"
3190,3190,3140,3170,2179100,"2023-01-12","JSMR"
3200,3200,3130,3170,1456400,"2023-01-13","JSMR"
3170,3180,3130,3170,1181100,"2023-01-16","JSMR"
3170,3190,3140,3160,1730200,"2023-01-17","JSMR"
3160,3180,3150,3170,1457300,"2023-01-18","JSMR"
3170,3200,3150,3170,1739900,"2023-01-19","JSMR"
3200,3200,3160,3170,981900,"2023-01-20","JSMR"
3180,3180,3080,3090,4935400,"2023-01-24","JSMR"
3100,3120,3070,3090,2702400,"2023-01-25","JSMR"
3090,3150,3090,3140,1894300,"2023-01-26","JSMR"
3190,3190,3130,3150,1750700,"2023-01-27","JSMR"
3140,3170,3110,3150,1665700,"2023-01-30","JSMR"
3200,3230,3120,3160,5800600,"2023-01-31","JSMR"
3160,3340,3160,3340,20739300,"2023-02-01","JSMR"
3340,3360,3300,3330,3731900,"2023-02-02","JSMR"
3370,3480,3320,3450,15741600,"2023-02-03","JSMR"
3450,3460,3370,3370,4409400,"2023-02-06","JSMR"
3370,3450,3370,3440,5870500,"2023-02-07","JSMR"
3440,3440,3390,3400,3402200,"2023-02-08","JSMR"
3410,3420,3330,3340,2804500,"2023-02-09","JSMR"
3380,3430,3340,3420,6616400,"2023-02-10","JSMR"
3430,3430,3370,3400,2730200,"2023-02-13","JSMR"
3410,3420,3380,3420,1071400,"2023-02-14","JSMR"
3420,3450,3380,3410,3136000,"2023-02-15","JSMR"
3420,3530,3390,3530,14160400,"2023-02-16","JSMR"
3550,3550,3500,3540,6021800,"2023-02-17","JSMR"
3540,3570,3500,3540,4707200,"2023-02-20","JSMR"
3550,3550,3500,3510,3973000,"2023-02-21","JSMR"
3510,3510,3420,3460,6645100,"2023-02-22","JSMR"
3460,3520,3440,3470,2265600,"2023-02-23","JSMR"
3520,3520,3440,3450,1987200,"2023-02-24","JSMR"
3460,3460,3300,3310,8198500,"2023-02-27","JSMR"
3320,3400,3250,3250,4744900,"2023-02-28","JSMR"
3300,3330,3250,3250,3020700,"2023-03-01","JSMR"
3250,3300,3210,3250,7267000,"2023-03-02","JSMR"
3340,3400,3310,3340,12603900,"2023-03-03","JSMR"
3340,3370,3270,3290,5263600,"2023-03-06","JSMR"
3290,3330,3240,3240,4476900,"2023-03-07","JSMR"
3250,3280,3220,3270,2791100,"2023-03-08","JSMR"
3270,3320,3250,3250,2881500,"2023-03-09","JSMR"
3300,3300,3210,3280,3550300,"2023-03-10","JSMR"
3280,3280,3200,3220,4369800,"2023-03-13","JSMR"
3180,3190,3090,3170,5588600,"2023-03-14","JSMR"
3170,3180,3060,3060,4201700,"2023-03-15","JSMR"
3070,3130,3030,3070,2356700,"2023-03-16","JSMR"
3100,3150,3080,3150,2243700,"2023-03-17","JSMR"
3150,3160,3090,3140,1575200,"2023-03-20","JSMR"
3160,3190,3120,3170,1434600,"2023-03-21","JSMR"
3170,3220,3170,3170,2593800,"2023-03-24","JSMR"
3170,3210,3150,3170,1413700,"2023-03-27","JSMR"
3190,3190,3150,3160,1880700,"2023-03-28","JSMR"
3160,3250,3150,3230,3135600,"2023-03-29","JSMR"
3230,3250,3190,3210,3625100,"2023-03-30","JSMR"
3260,3260,3200,3220,2224800,"2023-03-31","JSMR"
3260,3290,3220,3280,2626200,"2023-04-03","JSMR"
3280,3300,3230,3290,2429400,"2023-04-04","JSMR"
3290,3370,3260,3330,5802500,"2023-04-05","JSMR"
3370,3380,3320,3380,3891400,"2023-04-06","JSMR"
3430,3430,3350,3410,5353000,"2023-04-10","JSMR"
3410,3420,3370,3390,2970100,"2023-04-11","JSMR"
3370,3400,3310,3310,3725000,"2023-04-12","JSMR"
3320,3380,3300,3300,2328600,"2023-04-13","JSMR"
3350,3420,3320,3390,9502600,"2023-04-14","JSMR"
3390,3430,3240,3290,5933300,"2023-04-17","JSMR"
3300,3320,3220,3230,6612200,"2023-04-18","JSMR"
3280,3280,3160,3250,7754700,"2023-04-26","JSMR"
3240,3270,3190,3230,3543800,"2023-04-27","JSMR"
3280,3290,3220,3290,2666500,"2023-04-28","JSMR"
3310,3340,3260,3340,4118900,"2023-05-02","JSMR"
3340,3340,3280,3330,2893400,"2023-05-03","JSMR"
3320,3340,3300,3330,1601300,"2023-05-04","JSMR"
3350,3360,3270,3320,2887900,"2023-05-05","JSMR"
3320,3340,3290,3330,1603900,"2023-05-08","JSMR"
3330,3510,3310,3500,16003300,"2023-05-09","JSMR"
3520,3520,3450,3460,3409800,"2023-05-10","JSMR"
3460,3500,3440,3480,4950800,"2023-05-11","JSMR"
3520,3520,3450,3470,3438500,"2023-05-12","JSMR"
3500,3500,3320,3370,3739600,"2023-05-15","JSMR"
3370,3480,3370,3450,4707100,"2023-05-16","JSMR"
3460,3590,3430,3510,14866800,"2023-05-17","JSMR"
3600,3600,3460,3500,6336000,"2023-05-19","JSMR"
3360,3550,3300,3480,6080400,"2023-05-22","JSMR"
3480,3520,3420,3460,5234100,"2023-05-23","JSMR"
3460,3540,3460,3530,8494600,"2023-05-24","JSMR"
3530,3540,3470,3500,1835900,"2023-05-25","JSMR"
3520,3520,3460,3490,1485000,"2023-05-26","JSMR"
3490,3510,3390,3420,2176200,"2023-05-29","JSMR"
3420,3440,3360,3360,3543800,"2023-05-30","JSMR"
3360,3390,3330,3330,3377300,"2023-05-31","JSMR"
3380,3380,3330,3350,4457500,"2023-06-05","JSMR"
3370,3430,3350,3400,2896900,"2023-06-06","JSMR"
3430,3510,3410,3510,5032200,"2023-06-07","JSMR"
3510,3630,3490,3620,14773700,"2023-06-08","JSMR"
3670,3780,3620,3770,18473600,"2023-06-09","JSMR"
3770,3780,3670,3770,4078800,"2023-06-12","JSMR"
3770,3890,3710,3850,13856000,"2023-06-13","JSMR"
3850,3960,3830,3900,14790300,"2023-06-14","JSMR"
3900,3950,3890,3910,3380000,"2023-06-15","JSMR"
3910,3940,3780,3940,5988400,"2023-06-16","JSMR"
3940,3940,3810,3840,2221500,"2023-06-19","JSMR"
3900,3900,3630,3690,12647400,"2023-06-20","JSMR"
3690,3720,3630,3690,5616300,"2023-06-21","JSMR"
3690,3720,3650,3680,3721400,"2023-06-22","JSMR"
3680,3680,3630,3640,2599200,"2023-06-23","JSMR"
3640,3760,3630,3720,5903000,"2023-06-26","JSMR"
3720,3840,3720,3800,9793600,"2023-06-27","JSMR"
3820,3880,3740,3810,4915700,"2023-07-03","JSMR"
3820,3870,3760,3830,6498800,"2023-07-04","JSMR"
3830,3940,3810,3940,11844300,"2023-07-05","JSMR"
3930,3990,3880,3980,9723400,"2023-07-06","JSMR"
3940,3980,3880,3940,5767100,"2023-07-07","JSMR"
3940,3950,3860,3860,6361200,"2023-07-10","JSMR"
3860,3930,3850,3900,8501100,"2023-07-11","JSMR"
3940,3940,3820,3840,7280300,"2023-07-12","JSMR"
3840,3910,3740,3780,14301900,"2023-07-13","JSMR"
3800,3970,3780,3890,9801200,"2023-07-14","JSMR"
3900,3930,3810,3810,4496300,"2023-07-17","JSMR"
3850,3850,3750,3820,6770000,"2023-07-18","JSMR"
3820,3880,3760,3820,5441100,"2023-07-20","JSMR"
3840,3910,3820,3910,5130800,"2023-07-21","JSMR"
3910,3910,3840,3840,2596700,"2023-07-24","JSMR"
3850,3880,3810,3860,5537800,"2023-07-25","JSMR"
3860,3870,3800,3820,3656600,"2023-07-26","JSMR"
3820,3870,3750,3750,2860900,"2023-07-27","JSMR"
3750,3830,3740,3830,2664600,"2023-07-28","JSMR"
3830,3920,3830,3870,10840900,"2023-07-31","JSMR"
3870,3880,3800,3850,2053700,"2023-08-01","JSMR"
3840,3870,3750,3800,5816700,"2023-08-02","JSMR"
3800,3850,3780,3810,3929900,"2023-08-03","JSMR"
3810,3860,3740,3750,3852600,"2023-08-04","JSMR"
3750,3780,3710,3710,2837100,"2023-08-07","JSMR"
3710,3750,3700,3730,2765200,"2023-08-08","JSMR"
3730,3740,3650,3650,3372000,"2023-08-09","JSMR"
3650,3720,3650,3720,3327100,"2023-08-10","JSMR"
3770,3770,3670,3740,1715600,"2023-08-11","JSMR"
3750,3750,3650,3750,4965300,"2023-08-14","JSMR"
3740,3750,3650,3670,6360900,"2023-08-15","JSMR"
3660,3680,3650,3680,2106100,"2023-08-16","JSMR"
3720,3720,3670,3700,1825900,"2023-08-18","JSMR"
3700,3700,3630,3630,2400100,"2023-08-21","JSMR"
3640,3660,3600,3610,2179100,"2023-08-22","JSMR"
3610,3630,3600,3600,1989000,"2023-08-23","JSMR"
3600,3690,3560,3560,8670600,"2023-08-24","JSMR"
3610,3660,3560,3650,7754800,"2023-08-25","JSMR"
3670,3700,3650,3690,3168800,"2023-08-28","JSMR"
3690,4050,3690,4010,44074000,"2023-08-29","JSMR"
4050,4460,4010,4410,64769600,"2023-08-30","JSMR"
4450,4460,4270,4300,31168900,"2023-08-31","JSMR"
4350,4430,4270,4410,15065700,"2023-09-01","JSMR"
4410,4450,4290,4370,14861600,"2023-09-04","JSMR"
4380,4520,4370,4460,20158900,"2023-09-05","JSMR"
4460,4470,4360,4410,19761800,"2023-09-06","JSMR"
4460,4660,4380,4430,23043000,"2023-09-07","JSMR"
4480,4480,4330,4400,14614900,"2023-09-08","JSMR"
4400,4540,4370,4510,17630800,"2023-09-11","JSMR"
4510,4510,4400,4480,3934100,"2023-09-12","JSMR"
4480,4500,4410,4500,8173900,"2023-09-13","JSMR"
4500,4500,4390,4450,9283800,"2023-09-14","JSMR"
4500,4500,4340,4440,11597800,"2023-09-15","JSMR"
4430,4450,4380,4430,5425800,"2023-09-18","JSMR"
4420,4470,4390,4440,6683800,"2023-09-19","JSMR"
4430,4450,4360,4400,3791500,"2023-09-20","JSMR"
4400,4430,4360,4400,4908800,"2023-09-21","JSMR"
4410,4410,4310,4350,6610000,"2023-09-22","JSMR"
4360,4390,4310,4320,4055800,"2023-09-25","JSMR"
4350,4370,4320,4340,6576600,"2023-09-26","JSMR"
4370,4440,4340,4350,6250200,"2023-09-27","JSMR"
4400,4400,4200,4290,7921300,"2023-09-29","JSMR"
4370,4370,4260,4280,2489100,"2023-10-02","JSMR"
4280,4280,4050,4100,8245400,"2023-10-03","JSMR"
4100,4100,3980,4090,11400800,"2023-10-04","JSMR"
4080,4230,4070,4220,5936300,"2023-10-05","JSMR"
4270,4270,4120,4140,4140300,"2023-10-06","JSMR"
4140,4320,4130,4310,8048300,"2023-10-09","JSMR"
4310,4430,4310,4400,11680300,"2023-10-10","JSMR"
4400,4540,4370,4420,10515600,"2023-10-11","JSMR"
4420,4570,4400,4540,9658700,"2023-10-12","JSMR"
4590,4590,4520,4560,4688500,"2023-10-13","JSMR"
4570,4600,4450,4500,9533700,"2023-10-16","JSMR"
4500,4790,4500,4730,13660800,"2023-10-17","JSMR"
4730,4800,4450,4600,14084000,"2023-10-18","JSMR"
4600,4600,4380,4400,4826600,"2023-10-19","JSMR"
4400,4520,4400,4460,7284700,"2023-10-20","JSMR"
4470,4500,4160,4210,9233700,"2023-10-23","JSMR"
4210,4320,4160,4300,4424500,"2023-10-24","JSMR"
4300,4440,4290,4380,4933300,"2023-10-25","JSMR"
4380,4390,4240,4250,3141300,"2023-10-26","JSMR"
4300,4400,4230,4250,4057100,"2023-10-27","JSMR"
4250,4300,4000,4160,6308000,"2023-10-30","JSMR"
4160,4260,4060,4260,4662100,"2023-10-31","JSMR"
4260,4270,4150,4170,4156100,"2023-11-01","JSMR"
4230,4400,4150,4290,13694400,"2023-11-02","JSMR"
4350,4540,4310,4360,10852000,"2023-11-03","JSMR"
4400,4530,4400,4450,9717100,"2023-11-06","JSMR"
4450,4630,4340,4420,12452900,"2023-11-07","JSMR"
4420,4440,4290,4410,7259000,"2023-11-08","JSMR"
4420,4530,4420,4470,2855100,"2023-11-09","JSMR"
4520,4520,4340,4350,2316000,"2023-11-10","JSMR"
4370,4450,4360,4420,3750500,"2023-11-13","JSMR"
4420,4550,4420,4550,2996100,"2023-11-14","JSMR"
4570,4790,4550,4720,14020500,"2023-11-15","JSMR"
4720,4750,4550,4750,8440600,"2023-11-16","JSMR"
4800,4800,4660,4700,4525900,"2023-11-17","JSMR"
4700,4720,4620,4660,1913900,"2023-11-20","JSMR"
4680,4720,4640,4680,1820600,"2023-11-21","JSMR"
4680,4680,4450,4500,12512900,"2023-11-22","JSMR"
4500,4620,4480,4570,4277000,"2023-11-23","JSMR"
4620,4620,4390,4570,3586800,"2023-11-24","JSMR"
4570,4630,4530,4560,9682700,"2023-11-27","JSMR"
4560,4720,4560,4670,4010900,"2023-11-28","JSMR"
4670,4700,4540,4570,2803600,"2023-11-29","JSMR"
4580,4800,4540,4650,19495100,"2023-11-30","JSMR"
4700,4900,4600,4720,18359700,"2023-12-01","JSMR"
4800,4800,4670,4670,7180300,"2023-12-04","JSMR"
4710,4860,4670,4840,8303000,"2023-12-05","JSMR"
4850,4980,4850,4940,12013300,"2023-12-06","JSMR"
4940,4950,4780,4800,4670400,"2023-12-07","JSMR"
4850,4860,4730,4850,4011700,"2023-12-08","JSMR"
4800,4870,4770,4800,5336800,"2023-12-11","JSMR"
4840,4950,4810,4910,6712200,"2023-12-12","JSMR"
4920,4920,4640,4680,10482300,"2023-12-13","JSMR"
4710,4830,4690,4800,8042100,"2023-12-14","JSMR"
4840,4920,4770,4820,9341600,"2023-12-15","JSMR"
4820,4820,4750,4780,3978500,"2023-12-18","JSMR"
4790,4890,4790,4880,3479500,"2023-12-19","JSMR"
4880,4890,4800,4800,1593400,"2023-12-20","JSMR"
4800,4830,4720,4760,2105000,"2023-12-21","JSMR"
4770,4800,4730,4790,1348900,"2023-12-22","JSMR"
4790,4820,4740,4760,1445600,"2023-12-27","JSMR"
4760,4780,4740,4750,1667500,"2023-12-28","JSMR"
4800,4890,4740,4870,5976800,"2023-12-29","JSMR"
4870,4940,4810,4850,2735800,"2024-01-02","JSMR"
4850,4910,4810,4850,2441300,"2024-01-03","JSMR"
4850,4850,4750,4760,5836700,"2024-01-04","JSMR"
4780,4780,4670,4690,5805600,"2024-01-05","JSMR"
4690,4710,4610,4690,4462900,"2024-01-08","JSMR"
4700,4800,4700,4790,8791400,"2024-01-09","JSMR"
4790,4890,4780,4840,8262800,"2024-01-10","JSMR"
4830,4900,4830,4840,3161600,"2024-01-11","JSMR"
4850,4920,4820,4820,4171100,"2024-01-12","JSMR"
4820,4850,4720,4730,3657400,"2024-01-15","JSMR"
4730,4790,4710,4710,3379900,"2024-01-16","JSMR"
4720,4740,4660,4700,5565000,"2024-01-17","JSMR"
4700,4750,4670,4680,3298300,"2024-01-18","JSMR"
4680,4770,4660,4750,3127900,"2024-01-19","JSMR"
4700,4780,4700,4770,2859800,"2024-01-22","JSMR"
4770,4770,4710,4760,2763500,"2024-01-23","JSMR"
4760,4820,4690,4820,4062500,"2024-01-24","JSMR"
4820,4830,4670,4700,6331400,"2024-01-25","JSMR"
4700,4740,4670,4740,2362700,"2024-01-26","JSMR"
4750,4810,4710,4750,3073300,"2024-01-29","JSMR"
4730,4910,4720,4900,13628500,"2024-01-30","JSMR"
4900,5200,4900,5000,28837200,"2024-01-31","JSMR"
4910,5075,4910,5025,7663000,"2024-02-01","JSMR"
5025,5025,4850,4950,11912900,"2024-02-02","JSMR"
4950,4980,4820,4870,7480600,"2024-02-05","JSMR"
4870,4930,4860,4930,5803100,"2024-02-06","JSMR"
4930,5025,4900,4900,5030400,"2024-02-07","JSMR"
4900,5025,4900,4950,2827700,"2024-02-12","JSMR"
4930,4950,4820,4820,9441600,"2024-02-13","JSMR"
4900,4940,4830,4850,10887400,"2024-02-15","JSMR"
4850,4860,4720,4730,8908400,"2024-02-16","JSMR"
4730,4830,4720,4740,5174200,"2024-02-19","JSMR"
4730,4850,4730,4800,4924200,"2024-02-20","JSMR"
4820,4830,4740,4830,4756400,"2024-02-21","JSMR"
4820,4990,4820,4960,11999800,"2024-02-22","JSMR"
4960,5150,4890,5050,10213200,"2024-02-23","JSMR"
5050,5350,5050,5250,18322100,"2024-02-26","JSMR"
5250,5475,5250,5450,24242100,"2024-02-27","JSMR"
5475,5500,5325,5375,11348800,"2024-02-28","JSMR"
5375,5500,5375,5425,10657000,"2024-02-29","JSMR"
5175,5500,5175,5500,3848800,"2024-03-01","JSMR"
5500,5525,5225,5400,9034200,"2024-03-04","JSMR"
5500,5500,5275,5325,6732800,"2024-03-05","JSMR"
5350,5350,5125,5150,8091400,"2024-03-06","JSMR"
5150,5300,5100,5250,12858400,"2024-03-07","JSMR"
5250,5375,5200,5250,4386300,"2024-03-08","JSMR"
5275,5375,5125,5250,7221400,"2024-03-13","JSMR"
5250,5375,5150,5250,9032400,"2024-03-14","JSMR"
5250,5350,5150,5150,7020400,"2024-03-15","JSMR"
5150,5375,5150,5275,7721600,"2024-03-18","JSMR"
5275,5350,5250,5250,5090700,"2024-03-19","JSMR"
5300,5525,5275,5475,7697700,"2024-03-20","JSMR"
5475,5650,5450,5500,16723100,"2024-03-21","JSMR"
5475,5525,5375,5450,3155600,"2024-03-22","JSMR"
5450,5450,5350,5425,5969400,"2024-03-25","JSMR"
5500,5500,5275,5400,10259000,"2024-03-26","JSMR"
5400,5700,5400,5675,10773600,"2024-03-27","JSMR"
5675,5700,5525,5550,6583600,"2024-03-28","JSMR"
5600,5650,5450,5650,6562800,"2024-04-01","JSMR"
5650,5700,5550,5650,6717000,"2024-04-02","JSMR"
5650,5650,5475,5525,4519200,"2024-04-03","JSMR"
5550,5550,5400,5500,7472000,"2024-04-04","JSMR"
5500,5550,5475,5500,3310300,"2024-04-05","JSMR"
5500,5500,5100,5450,18675600,"2024-04-16","JSMR"
5475,5475,5300,5325,7093500,"2024-04-17","JSMR"
5300,5350,5200,5250,6656800,"2024-04-18","JSMR"
5250,5425,5100,5425,7453300,"2024-04-19","JSMR"
5400,5475,5300,5400,2746200,"2024-04-22","JSMR"
5425,5425,5300,5325,1510800,"2024-04-23","JSMR"
5325,5375,5225,5250,4185900,"2024-04-24","JSMR"
5300,5325,5225,5250,4750700,"2024-04-25","JSMR"
5275,5300,5000,5050,4310000,"2024-04-26","JSMR"
5075,5350,4930,5300,5375100,"2024-04-29","JSMR"
5200,5400,5150,5400,3712000,"2024-04-30","JSMR"
5400,5400,5025,5125,5140300,"2024-05-02","JSMR"
5150,5225,4990,5025,3461700,"2024-05-03","JSMR"
5000,5425,5000,5425,7939000,"2024-05-06","JSMR"
5400,5400,5150,5175,9408100,"2024-05-07","JSMR"
5200,5225,5100,5200,7892600,"2024-05-08","JSMR"
5225,5250,5050,5150,6876900,"2024-05-13","JSMR"
5175,5200,4990,5025,4844800,"2024-05-14","JSMR"
5100,5150,5000,5075,7329400,"2024-05-15","JSMR"
5150,5175,5050,5050,7912700,"2024-05-16","JSMR"
5050,5100,4970,5000,7744800,"2024-05-17","JSMR"
5000,5075,4990,5000,6096000,"2024-05-20","JSMR"
5000,5000,4840,4900,6492200,"2024-05-21","JSMR"
4920,5000,4900,5000,4947700,"2024-05-22","JSMR"
5000,5000,4840,4950,5149100,"2024-05-27","JSMR"
4950,4960,4860,4880,5910400,"2024-05-28","JSMR"
4890,4930,4840,4910,1698700,"2024-05-29","JSMR"
4910,4920,4850,4890,2451700,"2024-05-30","JSMR"
4890,4890,4780,4780,8751400,"2024-05-31","JSMR"
4780,4840,4750,4760,7516700,"2024-06-03","JSMR"
4760,5025,4760,4930,7426400,"2024-06-04","JSMR"
4930,5000,4910,5000,4273300,"2024-06-05","JSMR"
5000,5175,5000,5075,12243200,"2024-06-06","JSMR"
5075,5200,5075,5175,3592600,"2024-06-07","JSMR"
5175,5200,5050,5050,2927700,"2024-06-10","JSMR"
5050,5150,5050,5050,3326700,"2024-06-11","JSMR"
5050,5125,4970,5025,2393000,"2024-06-12","JSMR"
5050,5100,4900,4950,1494700,"2024-06-13","JSMR"
4930,4950,4710,4740,4020800,"2024-06-14","JSMR"
4740,4760,4680,4690,5631200,"2024-06-19","JSMR"
4700,4830,4630,4780,3073400,"2024-06-20","JSMR"
4780,5025,4780,4990,5342500,"2024-06-21","JSMR"
4980,5100,4980,5025,5726800,"2024-06-24","JSMR"
5025,5075,4950,5000,3312800,"2024-06-25","JSMR"
5000,5100,4910,4960,3945800,"2024-06-26","JSMR"
4970,4990,4930,4930,1022900,"2024-06-27","JSMR"
4950,5050,4950,4980,7217700,"2024-06-28","JSMR"
4980,5025,4920,4950,6328700,"2024-07-01","JSMR"
4990,5250,4960,5150,23405000,"2024-07-02","JSMR"
5200,5375,5175,5250,15435000,"2024-07-03","JSMR"
5250,5400,5100,5250,9838800,"2024-07-04","JSMR"
5250,5425,5200,5275,19346300,"2024-07-05","JSMR"
5275,5400,5250,5250,8088700,"2024-07-08","JSMR"
5250,5475,5200,5250,8588200,"2024-07-09","JSMR"
5275,5300,5125,5125,2107500,"2024-07-10","JSMR"
5150,5375,5150,5300,6528200,"2024-07-11","JSMR"
5325,5450,5250,5375,4198900,"2024-07-12","JSMR"
5375,5400,5175,5300,5487100,"2024-07-15","JSMR"
5325,5325,5200,5325,2877300,"2024-07-16","JSMR"
5325,5350,5200,5200,1982800,"2024-07-17","JSMR"
5200,5275,5125,5125,3580400,"2024-07-18","JSMR"
5175,5350,5100,5350,7087700,"2024-07-19","JSMR"
5375,5400,5300,5350,2652100,"2024-07-22","JSMR"
5325,5475,5300,5450,7592600,"2024-07-23","JSMR"
5450,5475,5300,5450,2780400,"2024-07-24","JSMR"
5450,5600,5375,5475,7953000,"2024-07-25","JSMR"
5500,5550,5400,5400,11255900,"2024-07-26","JSMR"
5450,5450,5300,5400,4282500,"2024-07-29","JSMR"
5425,5425,5200,5325,5455400,"2024-07-30","JSMR"
5350,5575,5325,5550,10188400,"2024-07-31","JSMR"
5600,5600,5250,5400,9778700,"2024-08-01","JSMR"
5375,5400,5325,5350,6587300,"2024-08-02","JSMR"
5300,5350,5150,5300,6585200,"2024-08-05","JSMR"
5300,5450,5250,5425,5007600,"2024-08-06","JSMR"
5425,5450,5400,5400,1690400,"2024-08-07","JSMR"
5400,5450,5325,5350,1901500,"2024-08-08","JSMR"
5400,5525,5400,5475,4563800,"2024-08-09","JSMR"
5475,5600,5475,5500,5071500,"2024-08-12","JSMR"
5575,5575,5500,5500,4125500,"2024-08-13","JSMR"
5500,5550,5450,5500,5153500,"2024-08-14","JSMR"
5500,5500,5300,5400,5308800,"2024-08-15","JSMR"
5425,5425,5350,5400,3047200,"2024-08-16","JSMR"
5400,5425,5375,5425,1152400,"2024-08-19","JSMR"
5450,5500,5400,5450,2990900,"2024-08-20","JSMR"
5475,5525,5450,5450,3629100,"2024-08-21","JSMR"
5400,5475,5375,5475,2466900,"2024-08-22","JSMR"
5500,5500,5400,5400,2731900,"2024-08-23","JSMR"
5400,5475,5375,5425,3800100,"2024-08-26","JSMR"
5425,5425,5375,5425,3597700,"2024-08-27","JSMR"
5500,5500,5425,5425,2391700,"2024-08-28","JSMR"
5450,5450,5300,5300,5090500,"2024-08-29","JSMR"
5300,5350,5250,5350,6363200,"2024-08-30","JSMR"
5325,5400,5275,5275,5696100,"2024-09-02","JSMR"
5300,5350,5175,5250,3086700,"2024-09-03","JSMR"
5225,5275,5175,5225,2522500,"2024-09-04","JSMR"
5225,5400,5225,5350,9095200,"2024-09-05","JSMR"
5350,5350,5200,5225,4743300,"2024-09-06","JSMR"
5200,5200,4980,5050,23187700,"2024-09-09","JSMR"
5100,5100,4770,4920,30623900,"2024-09-10","JSMR"
4920,4960,4820,4860,11258000,"2024-09-11","JSMR"
4850,4910,4810,4900,12372700,"2024-09-12","JSMR"
4900,4960,4880,4930,7280900,"2024-09-13","JSMR"
4950,5150,4940,5100,12984500,"2024-09-17","JSMR"
5100,5125,5025,5050,6403600,"2024-09-18","JSMR"
5150,5150,5000,5025,7856100,"2024-09-19","JSMR"
5025,5025,4890,4940,10831100,"2024-09-20","JSMR"
4940,5025,4920,4970,3558200,"2024-09-23","JSMR"
4980,4990,4920,4960,4481700,"2024-09-24","JSMR"
4960,4960,4820,4930,10543400,"2024-09-25","JSMR"
4920,4970,4880,4970,6183000,"2024-09-26","JSMR"
4990,4990,4860,4930,8404900,"2024-09-27","JSMR"
4930,4960,4840,4930,8699000,"2024-09-30","JSMR"
4960,4960,4890,4900,4447400,"2024-10-01","JSMR"
4900,4910,4850,4880,5797600,"2024-10-02","JSMR"
4880,4930,4840,4900,3838700,"2024-10-03","JSMR"
4910,4910,4860,4880,2235700,"2024-10-04","JSMR"
4890,4960,4880,4930,4226900,"2024-10-07","JSMR"
4930,4930,4860,4920,4057700,"2024-10-08","JSMR"
4900,4930,4890,4890,2721500,"2024-10-09","JSMR"
4920,4940,4880,4940,2818300,"2024-10-10","JSMR"
4990,4990,4920,4930,1863000,"2024-10-11","JSMR"
4930,4930,4880,4880,1938500,"2024-10-14","JSMR"
4880,4920,4870,4870,3646500,"2024-10-15","JSMR"
4870,4900,4830,4900,8602700,"2024-10-16","JSMR"
4870,4880,4830,4830,10437200,"2024-10-17","JSMR"
4840,4890,4830,4830,8588900,"2024-10-18","JSMR"
4850,4860,4820,4830,4175700,"2024-10-21","JSMR"
4840,4840,4790,4840,6432500,"2024-10-22","JSMR"
4840,4850,4800,4830,4026600,"2024-10-23","JSMR"
4830,4840,4800,4800,1470100,"2024-10-24","JSMR"
4810,4820,4720,4720,6308900,"2024-10-25","JSMR"
4720,4720,4640,4680,6016100,"2024-10-28","JSMR"
4710,4830,4690,4810,6422100,"2024-10-29","JSMR"
4840,4850,4760,4850,3176900,"2024-10-30","JSMR"
4840,4860,4810,4850,8842000,"2024-10-31","JSMR"
4850,4870,4770,4780,5541900,"2024-11-01","JSMR"