"Open","High","Low","Close","Volume","Date","Emiten"
538.448181152344,558.390747070312,538.448181152344,548.41943359375,18205316,"2013-12-11","IMJS"
548.41943359375,548.41943359375,538.448181152344,538.448181152344,4484386,"2013-12-12","IMJS"
548.41943359375,548.41943359375,528.476928710938,538.448181152344,2766449,"2013-12-13","IMJS"
528.476928710938,538.448181152344,518.505676269531,538.448181152344,3938317,"2013-12-16","IMJS"
528.476928710938,578.333251953125,528.476928710938,568.361999511719,13562474,"2013-12-17","IMJS"
568.361999511719,568.361999511719,558.390747070312,558.390747070312,1321297,"2013-12-18","IMJS"
558.390747070312,558.390747070312,518.505676269531,528.476928710938,2150680,"2013-12-19","IMJS"
498.563140869141,558.390747070312,498.563140869141,548.41943359375,3692110,"2013-12-20","IMJS"
548.41943359375,568.361999511719,538.448181152344,568.361999511719,3097401,"2013-12-23","IMJS"
548.41943359375,558.390747070312,538.448181152344,558.390747070312,660397,"2013-12-24","IMJS"
558.390747070312,568.361999511719,548.41943359375,568.361999511719,483890,"2013-12-27","IMJS"
558.390747070312,588.304504394531,558.390747070312,588.304504394531,2186282,"2013-12-30","IMJS"
568.361999511719,578.333251953125,558.390747070312,558.390747070312,1066063,"2014-01-02","IMJS"
568.361999511719,578.333251953125,548.41943359375,578.333251953125,2140150,"2014-01-03","IMJS"
563.376342773438,563.376342773438,548.41943359375,558.390747070312,130775,"2014-01-06","IMJS"
558.390747070312,558.390747070312,553.405090332031,558.390747070312,314303,"2014-01-07","IMJS"
553.405090332031,558.390747070312,553.405090332031,558.390747070312,6518,"2014-01-08","IMJS"
548.41943359375,563.376342773438,548.41943359375,558.390747070312,265563,"2014-01-09","IMJS"
563.376342773438,563.376342773438,543.433837890625,553.405090332031,21060,"2014-01-10","IMJS"
558.390747070312,573.347595214844,558.390747070312,573.347595214844,4385302,"2014-01-13","IMJS"
568.361999511719,568.361999511719,548.41943359375,568.361999511719,959256,"2014-01-15","IMJS"
568.361999511719,568.361999511719,568.361999511719,568.361999511719,959256,"2014-01-16","IMJS"
568.361999511719,578.333251953125,568.361999511719,578.333251953125,338572,"2014-01-17","IMJS"
588.304504394531,618.218322753906,578.333251953125,613.232666015625,3279925,"2014-01-20","IMJS"
608.247009277344,623.203918457031,608.247009277344,608.247009277344,2449238,"2014-01-21","IMJS"
618.218322753906,618.218322753906,608.247009277344,613.232666015625,1586659,"2014-01-22","IMJS"
608.247009277344,618.218322753906,608.247009277344,618.218322753906,488503,"2014-01-23","IMJS"
623.203918457031,628.189575195312,608.247009277344,623.203918457031,664710,"2014-01-24","IMJS"
603.261413574219,623.203918457031,598.275756835938,623.203918457031,356023,"2014-01-27","IMJS"
623.203918457031,623.203918457031,623.203918457031,623.203918457031,75216,"2014-01-28","IMJS"
618.218322753906,648.132080078125,618.218322753906,633.175170898438,2444023,"2014-01-29","IMJS"
628.189575195312,638.160827636719,628.189575195312,638.160827636719,445580,"2014-01-30","IMJS"
628.189575195312,633.175170898438,628.189575195312,633.175170898438,322627,"2014-02-03","IMJS"
608.247009277344,638.160827636719,608.247009277344,608.247009277344,237181,"2014-02-04","IMJS"
633.175170898438,638.160827636719,628.189575195312,638.160827636719,1900260,"2014-02-05","IMJS"
638.160827636719,638.160827636719,638.160827636719,638.160827636719,0,"2014-02-06","IMJS"
638.160827636719,643.146423339844,638.160827636719,638.160827636719,1700687,"2014-02-07","IMJS"
638.160827636719,638.160827636719,633.175170898438,638.160827636719,65688,"2014-02-10","IMJS"
633.175170898438,638.160827636719,628.189575195312,638.160827636719,26275,"2014-02-11","IMJS"
633.175170898438,658.103332519531,633.175170898438,658.103332519531,2496273,"2014-02-12","IMJS"
648.132080078125,663.088989257812,648.132080078125,658.103332519531,1008397,"2014-02-13","IMJS"
653.117736816406,653.117736816406,648.132080078125,648.132080078125,277296,"2014-02-14","IMJS"
658.103332519531,663.088989257812,653.117736816406,653.117736816406,283715,"2014-02-17","IMJS"
653.117736816406,658.103332519531,653.117736816406,653.117736816406,962766,"2014-02-18","IMJS"
653.117736816406,653.117736816406,653.117736816406,653.117736816406,165475,"2014-02-19","IMJS"
653.117736816406,653.117736816406,653.117736816406,653.117736816406,0,"2014-02-20","IMJS"
648.132080078125,653.117736816406,648.132080078125,653.117736816406,20157,"2014-02-21","IMJS"
648.132080078125,648.132080078125,638.160827636719,648.132080078125,6619,"2014-02-24","IMJS"
648.132080078125,648.132080078125,648.132080078125,648.132080078125,0,"2014-02-25","IMJS"
628.189575195312,628.189575195312,613.232666015625,628.189575195312,45731,"2014-02-26","IMJS"
638.160827636719,638.160827636719,598.275756835938,628.189575195312,43926,"2014-02-27","IMJS"
648.132080078125,668.074584960938,638.160827636719,668.074584960938,2081080,"2014-02-28","IMJS"
668.074584960938,693.002746582031,663.088989257812,673.060241699219,522100,"2014-03-03","IMJS"
668.074584960938,668.074584960938,668.074584960938,668.074584960938,1002,"2014-03-04","IMJS"
688.017150878906,688.017150878906,668.074584960938,668.074584960938,1704,"2014-03-05","IMJS"
668.074584960938,668.074584960938,668.074584960938,668.074584960938,0,"2014-03-06","IMJS"
648.132080078125,668.074584960938,648.132080078125,668.074584960938,35401,"2014-03-07","IMJS"
658.103332519531,688.017150878906,653.117736816406,678.0458984375,126162,"2014-03-10","IMJS"
668.074584960938,668.074584960938,638.160827636719,658.103332519531,256637,"2014-03-11","IMJS"
628.189575195312,628.189575195312,608.247009277344,623.203918457031,580367,"2014-03-12","IMJS"
623.203918457031,623.203918457031,603.261413574219,613.232666015625,47436,"2014-03-13","IMJS"
613.232666015625,628.189575195312,613.232666015625,628.189575195312,17048,"2014-03-14","IMJS"
588.304504394531,618.218322753906,588.304504394531,618.218322753906,401,"2014-03-17","IMJS"
608.247009277344,648.132080078125,593.290161132812,648.132080078125,1470325,"2014-03-18","IMJS"
623.203918457031,623.203918457031,623.203918457031,623.203918457031,200,"2014-03-19","IMJS"
628.189575195312,628.189575195312,628.189575195312,628.189575195312,501,"2014-03-20","IMJS"
628.189575195312,638.160827636719,628.189575195312,638.160827636719,101792,"2014-03-21","IMJS"
638.160827636719,638.160827636719,638.160827636719,638.160827636719,0,"2014-03-24","IMJS"
638.160827636719,638.160827636719,638.160827636719,638.160827636719,0,"2014-03-25","IMJS"
638.160827636719,638.160827636719,638.160827636719,638.160827636719,0,"2014-03-26","IMJS"
638.160827636719,638.160827636719,638.160827636719,638.160827636719,0,"2014-03-27","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,459821,"2014-03-28","IMJS"
697.988403320312,697.988403320312,648.132080078125,678.0458984375,135389,"2014-04-01","IMJS"
648.132080078125,648.132080078125,648.132080078125,648.132080078125,5114,"2014-04-02","IMJS"
648.132080078125,648.132080078125,643.146423339844,648.132080078125,196364,"2014-04-03","IMJS"
638.160827636719,648.132080078125,638.160827636719,648.132080078125,702,"2014-04-04","IMJS"
638.160827636719,648.132080078125,638.160827636719,648.132080078125,5616,"2014-04-07","IMJS"
648.132080078125,648.132080078125,648.132080078125,648.132080078125,0,"2014-04-08","IMJS"
648.132080078125,648.132080078125,648.132080078125,648.132080078125,0,"2014-04-09","IMJS"
648.132080078125,688.017150878906,598.275756835938,598.275756835938,340779,"2014-04-10","IMJS"
638.160827636719,638.160827636719,638.160827636719,638.160827636719,902,"2014-04-11","IMJS"
638.160827636719,648.132080078125,598.275756835938,648.132080078125,110016,"2014-04-14","IMJS"
638.160827636719,668.074584960938,638.160827636719,668.074584960938,1226524,"2014-04-15","IMJS"
663.088989257812,668.074584960938,653.117736816406,668.074584960938,618176,"2014-04-16","IMJS"
663.088989257812,673.060241699219,663.088989257812,673.060241699219,501441,"2014-04-17","IMJS"
673.060241699219,673.060241699219,673.060241699219,673.060241699219,0,"2014-04-21","IMJS"
598.275756835938,693.002746582031,598.275756835938,693.002746582031,752261,"2014-04-22","IMJS"
693.002746582031,697.988403320312,693.002746582031,697.988403320312,150432,"2014-04-23","IMJS"
678.0458984375,717.930908203125,678.0458984375,702.973999023438,1002882,"2014-04-24","IMJS"
693.002746582031,707.959655761719,693.002746582031,707.959655761719,350005,"2014-04-25","IMJS"
712.9453125,717.930908203125,688.017150878906,717.930908203125,694696,"2014-04-28","IMJS"
702.973999023438,727.902160644531,697.988403320312,727.902160644531,927465,"2014-04-29","IMJS"
707.959655761719,732.887817382812,707.959655761719,727.902160644531,1227527,"2014-04-30","IMJS"
722.916564941406,732.887817382812,717.930908203125,732.887817382812,40315,"2014-05-02","IMJS"
732.887817382812,732.887817382812,727.902160644531,727.902160644531,3008,"2014-05-05","IMJS"
727.902160644531,737.873474121094,727.902160644531,737.873474121094,53353,"2014-05-06","IMJS"
732.887817382812,737.873474121094,732.887817382812,737.873474121094,18954,"2014-05-07","IMJS"
707.959655761719,727.902160644531,648.132080078125,727.902160644531,420207,"2014-05-08","IMJS"
727.902160644531,727.902160644531,727.902160644531,727.902160644531,0,"2014-05-09","IMJS"
727.902160644531,727.902160644531,727.902160644531,727.902160644531,0,"2014-05-12","IMJS"
707.959655761719,707.959655761719,707.959655761719,707.959655761719,49141,"2014-05-13","IMJS"
707.959655761719,707.959655761719,707.959655761719,707.959655761719,0,"2014-05-14","IMJS"
717.930908203125,717.930908203125,717.930908203125,717.930908203125,1002,"2014-05-16","IMJS"
717.930908203125,717.930908203125,717.930908203125,717.930908203125,0,"2014-05-19","IMJS"
717.930908203125,717.930908203125,717.930908203125,717.930908203125,0,"2014-05-20","IMJS"
707.959655761719,772.772888183594,608.247009277344,707.959655761719,2075965,"2014-05-21","IMJS"
707.959655761719,707.959655761719,707.959655761719,707.959655761719,0,"2014-05-22","IMJS"
732.887817382812,752.830322265625,732.887817382812,732.887817382812,1303,"2014-05-23","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,60473,"2014-05-26","IMJS"
757.815979003906,757.815979003906,732.887817382812,757.815979003906,947623,"2014-05-28","IMJS"
767.787231445312,767.787231445312,757.815979003906,767.787231445312,755370,"2014-05-30","IMJS"
747.8447265625,757.815979003906,737.873474121094,747.8447265625,441268,"2014-06-02","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,200,"2014-06-03","IMJS"
752.830322265625,752.830322265625,747.8447265625,752.830322265625,75517,"2014-06-04","IMJS"
752.830322265625,752.830322265625,752.830322265625,752.830322265625,1203,"2014-06-05","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,100,"2014-06-06","IMJS"
747.8447265625,747.8447265625,742.859069824219,747.8447265625,200,"2014-06-09","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,19155,"2014-06-10","IMJS"
747.8447265625,747.8447265625,653.117736816406,747.8447265625,160260,"2014-06-11","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-12","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-13","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-16","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-17","IMJS"
747.8447265625,747.8447265625,737.873474121094,747.8447265625,7321,"2014-06-18","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-19","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-20","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-23","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-24","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-25","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-26","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-27","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-06-30","IMJS"
737.873474121094,737.873474121094,668.074584960938,737.873474121094,10429,"2014-07-01","IMJS"
737.873474121094,737.873474121094,737.873474121094,737.873474121094,0,"2014-07-02","IMJS"
737.873474121094,737.873474121094,737.873474121094,737.873474121094,21561,"2014-07-03","IMJS"
742.859069824219,747.8447265625,653.117736816406,742.859069824219,21762,"2014-07-04","IMJS"
742.859069824219,742.859069824219,742.859069824219,742.859069824219,0,"2014-07-07","IMJS"
747.8447265625,747.8447265625,648.132080078125,747.8447265625,72909,"2014-07-08","IMJS"
747.8447265625,747.8447265625,747.8447265625,747.8447265625,0,"2014-07-09","IMJS"
668.074584960938,722.916564941406,663.088989257812,668.074584960938,219731,"2014-07-10","IMJS"
732.887817382812,732.887817382812,638.160827636719,732.887817382812,85345,"2014-07-11","IMJS"
643.146423339844,702.973999023438,633.175170898438,643.146423339844,60172,"2014-07-14","IMJS"
658.103332519531,658.103332519531,658.103332519531,658.103332519531,10028,"2014-07-15","IMJS"
688.017150878906,688.017150878906,638.160827636719,688.017150878906,5014,"2014-07-16","IMJS"
688.017150878906,688.017150878906,688.017150878906,688.017150878906,0,"2014-07-17","IMJS"
702.973999023438,702.973999023438,702.973999023438,702.973999023438,61175,"2014-07-18","IMJS"
712.9453125,712.9453125,638.160827636719,712.9453125,126964,"2014-07-21","IMJS"
722.916564941406,722.916564941406,722.916564941406,722.916564941406,20057,"2014-07-22","IMJS"
648.132080078125,707.959655761719,648.132080078125,648.132080078125,25473,"2014-07-23","IMJS"
663.088989257812,663.088989257812,653.117736816406,663.088989257812,62178,"2014-07-24","IMJS"
697.988403320312,707.959655761719,697.988403320312,697.988403320312,71204,"2014-07-25","IMJS"
697.988403320312,697.988403320312,688.017150878906,697.988403320312,81133,"2014-08-04","IMJS"
697.988403320312,697.988403320312,648.132080078125,697.988403320312,81534,"2014-08-05","IMJS"
717.930908203125,717.930908203125,717.930908203125,717.930908203125,5014,"2014-08-06","IMJS"
717.930908203125,717.930908203125,717.930908203125,717.930908203125,0,"2014-08-07","IMJS"
722.916564941406,722.916564941406,722.916564941406,722.916564941406,1504,"2014-08-08","IMJS"
722.916564941406,722.916564941406,722.916564941406,722.916564941406,0,"2014-08-11","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,16046,"2014-08-12","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,0,"2014-08-13","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,0,"2014-08-14","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,0,"2014-08-15","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,0,"2014-08-18","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,0,"2014-08-19","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,0,"2014-08-20","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,0,"2014-08-21","IMJS"
732.887817382812,732.887817382812,732.887817382812,732.887817382812,0,"2014-08-22","IMJS"
732.887817382812,732.887817382812,658.103332519531,732.887817382812,52149,"2014-08-25","IMJS"
737.873474121094,737.873474121094,737.873474121094,737.873474121094,200,"2014-08-26","IMJS"
737.873474121094,737.873474121094,737.873474121094,737.873474121094,0,"2014-08-27","IMJS"
658.103332519531,697.988403320312,658.103332519531,658.103332519531,83439,"2014-08-28","IMJS"
668.074584960938,668.074584960938,648.132080078125,668.074584960938,10129,"2014-08-29","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,10028,"2014-09-01","IMJS"
688.017150878906,693.002746582031,688.017150878906,688.017150878906,4813,"2014-09-02","IMJS"
688.017150878906,688.017150878906,688.017150878906,688.017150878906,0,"2014-09-03","IMJS"
688.017150878906,688.017150878906,648.132080078125,688.017150878906,11332,"2014-09-04","IMJS"
688.017150878906,693.002746582031,688.017150878906,688.017150878906,24871,"2014-09-05","IMJS"
693.002746582031,693.002746582031,683.031494140625,693.002746582031,17650,"2014-09-08","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-09-09","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-09-10","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-09-11","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-09-12","IMJS"
693.002746582031,697.988403320312,693.002746582031,693.002746582031,30186,"2014-09-15","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-09-16","IMJS"
663.088989257812,663.088989257812,648.132080078125,663.088989257812,68496,"2014-09-17","IMJS"
663.088989257812,663.088989257812,663.088989257812,663.088989257812,0,"2014-09-18","IMJS"
648.132080078125,648.132080078125,623.203918457031,648.132080078125,70302,"2014-09-19","IMJS"
628.189575195312,628.189575195312,623.203918457031,628.189575195312,63281,"2014-09-22","IMJS"
638.160827636719,638.160827636719,603.261413574219,638.160827636719,6117,"2014-09-23","IMJS"
653.117736816406,653.117736816406,603.261413574219,653.117736816406,24370,"2014-09-24","IMJS"
683.031494140625,683.031494140625,613.232666015625,683.031494140625,47436,"2014-09-25","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,10028,"2014-09-26","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,8023,"2014-09-29","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,35100,"2014-09-30","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-10-01","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-10-02","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-10-03","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-10-06","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-10-07","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-10-08","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-10-09","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,5014,"2014-10-10","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-13","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-14","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-15","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-16","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-17","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-20","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-21","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-22","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-23","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-24","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-27","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-28","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2014-10-29","IMJS"
648.132080078125,648.132080078125,638.160827636719,648.132080078125,100789,"2014-10-30","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,60172,"2014-10-31","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2014-11-03","IMJS"
673.060241699219,673.060241699219,638.160827636719,673.060241699219,64184,"2014-11-04","IMJS"
688.017150878906,693.002746582031,648.132080078125,688.017150878906,2707,"2014-11-05","IMJS"
688.017150878906,693.002746582031,688.017150878906,688.017150878906,15043,"2014-11-06","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,5014,"2014-11-07","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,0,"2014-11-10","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,0,"2014-11-11","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,0,"2014-11-12","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,0,"2014-11-13","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,0,"2014-11-14","IMJS"
683.031494140625,683.031494140625,683.031494140625,683.031494140625,0,"2014-11-17","IMJS"
668.074584960938,668.074584960938,663.088989257812,668.074584960938,601,"2014-11-18","IMJS"
668.074584960938,668.074584960938,668.074584960938,668.074584960938,0,"2014-11-19","IMJS"
668.074584960938,668.074584960938,668.074584960938,668.074584960938,0,"2014-11-20","IMJS"
668.074584960938,668.074584960938,668.074584960938,668.074584960938,0,"2014-11-21","IMJS"
668.074584960938,668.074584960938,603.261413574219,668.074584960938,45330,"2014-11-24","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,1002,"2014-11-25","IMJS"
688.017150878906,688.017150878906,688.017150878906,688.017150878906,10028,"2014-11-26","IMJS"
663.088989257812,663.088989257812,663.088989257812,663.088989257812,10028,"2014-11-27","IMJS"
688.017150878906,688.017150878906,688.017150878906,688.017150878906,18051,"2014-11-28","IMJS"
688.017150878906,688.017150878906,688.017150878906,688.017150878906,0,"2014-12-01","IMJS"
688.017150878906,688.017150878906,688.017150878906,688.017150878906,0,"2014-12-02","IMJS"
648.132080078125,688.017150878906,648.132080078125,688.017150878906,60373,"2014-12-03","IMJS"
688.017150878906,688.017150878906,688.017150878906,688.017150878906,0,"2014-12-04","IMJS"
663.088989257812,663.088989257812,663.088989257812,663.088989257812,10028,"2014-12-05","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,2005,"2014-12-08","IMJS"
628.189575195312,668.074584960938,628.189575195312,668.074584960938,401152,"2014-12-09","IMJS"
623.203918457031,673.060241699219,598.275756835938,663.088989257812,330951,"2014-12-10","IMJS"
663.088989257812,663.088989257812,663.088989257812,663.088989257812,0,"2014-12-11","IMJS"
623.203918457031,658.103332519531,623.203918457031,658.103332519531,52751,"2014-12-12","IMJS"
618.218322753906,663.088989257812,618.218322753906,648.132080078125,10730,"2014-12-15","IMJS"
608.247009277344,628.189575195312,598.275756835938,628.189575195312,110317,"2014-12-16","IMJS"
588.304504394531,638.160827636719,588.304504394531,638.160827636719,2106,"2014-12-17","IMJS"
608.247009277344,633.175170898438,608.247009277344,633.175170898438,200,"2014-12-18","IMJS"
633.175170898438,633.175170898438,633.175170898438,633.175170898438,0,"2014-12-19","IMJS"
598.275756835938,598.275756835938,598.275756835938,598.275756835938,2005,"2014-12-22","IMJS"
563.376342773438,633.175170898438,563.376342773438,633.175170898438,16146,"2014-12-23","IMJS"
633.175170898438,633.175170898438,633.175170898438,633.175170898438,0,"2014-12-24","IMJS"
633.175170898438,633.175170898438,633.175170898438,633.175170898438,0,"2014-12-29","IMJS"
598.275756835938,697.988403320312,578.333251953125,697.988403320312,4336963,"2014-12-30","IMJS"
598.275756835938,598.275756835938,578.333251953125,578.333251953125,89657,"2015-01-02","IMJS"
573.347595214844,573.347595214844,573.347595214844,573.347595214844,20759,"2015-01-05","IMJS"
593.290161132812,593.290161132812,593.290161132812,593.290161132812,100,"2015-01-06","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,702,"2015-01-07","IMJS"
583.31884765625,583.31884765625,583.31884765625,583.31884765625,100,"2015-01-08","IMJS"
583.31884765625,583.31884765625,583.31884765625,583.31884765625,1805,"2015-01-09","IMJS"
583.31884765625,583.31884765625,583.31884765625,583.31884765625,0,"2015-01-12","IMJS"
498.563140869141,578.333251953125,498.563140869141,578.333251953125,21060,"2015-01-13","IMJS"
598.275756835938,598.275756835938,568.361999511719,578.333251953125,3209,"2015-01-14","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,1103,"2015-01-15","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,0,"2015-01-16","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,0,"2015-01-19","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,0,"2015-01-20","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,401,"2015-01-21","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,0,"2015-01-22","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,200,"2015-01-23","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,100,"2015-01-26","IMJS"
498.563140869141,598.275756835938,498.563140869141,598.275756835938,60273,"2015-01-27","IMJS"
598.275756835938,598.275756835938,518.505676269531,593.290161132812,86348,"2015-01-28","IMJS"
533.462585449219,533.462585449219,445.715454101562,445.715454101562,698707,"2015-01-29","IMJS"
440.729827880859,488.591888427734,428.764312744141,461.669464111328,740427,"2015-01-30","IMJS"
458.678100585938,462.666595458984,448.706817626953,462.666595458984,4914,"2015-02-02","IMJS"
462.666595458984,462.666595458984,462.666595458984,462.666595458984,501,"2015-02-03","IMJS"
461.669464111328,461.669464111328,461.669464111328,461.669464111328,300,"2015-02-04","IMJS"
461.669464111328,461.669464111328,461.669464111328,461.669464111328,4312,"2015-02-05","IMJS"
448.706817626953,458.678100585938,448.706817626953,458.678100585938,702,"2015-02-06","IMJS"
458.678100585938,458.678100585938,458.678100585938,458.678100585938,0,"2015-02-09","IMJS"
458.678100585938,458.678100585938,458.678100585938,458.678100585938,0,"2015-02-10","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,100,"2015-02-11","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-02-12","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-02-13","IMJS"
462.666595458984,462.666595458984,462.666595458984,462.666595458984,100,"2015-02-16","IMJS"
461.669464111328,461.669464111328,461.669464111328,461.669464111328,100,"2015-02-17","IMJS"
461.669464111328,461.669464111328,461.669464111328,461.669464111328,0,"2015-02-18","IMJS"
461.669464111328,461.669464111328,461.669464111328,461.669464111328,0,"2015-02-20","IMJS"
462.666595458984,462.666595458984,462.666595458984,462.666595458984,1203,"2015-02-23","IMJS"
462.666595458984,462.666595458984,462.666595458984,462.666595458984,0,"2015-02-24","IMJS"
462.666595458984,462.666595458984,462.666595458984,462.666595458984,0,"2015-02-25","IMJS"
462.666595458984,462.666595458984,462.666595458984,462.666595458984,0,"2015-02-26","IMJS"
462.666595458984,462.666595458984,462.666595458984,462.666595458984,0,"2015-02-27","IMJS"
462.666595458984,462.666595458984,462.666595458984,462.666595458984,0,"2015-03-02","IMJS"
398.850524902344,463.663726806641,398.850524902344,463.663726806641,67293,"2015-03-03","IMJS"
403.836151123047,463.663726806641,403.836151123047,463.663726806641,333357,"2015-03-04","IMJS"
448.706817626953,453.692443847656,448.706817626953,448.706817626953,140503,"2015-03-05","IMJS"
443.72119140625,467.652221679688,443.72119140625,467.652221679688,45129,"2015-03-06","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-03-09","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,200,"2015-03-10","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-03-11","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-03-12","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-03-13","IMJS"
463.663726806641,463.663726806641,458.678100585938,458.678100585938,601,"2015-03-16","IMJS"
467.652221679688,468.649353027344,467.652221679688,468.649353027344,23467,"2015-03-17","IMJS"
458.678100585938,458.678100585938,458.678100585938,458.678100585938,501,"2015-03-18","IMJS"
465.657958984375,465.657958984375,465.657958984375,465.657958984375,100,"2015-03-19","IMJS"
459.675201416016,468.649353027344,458.678100585938,468.649353027344,27378,"2015-03-20","IMJS"
458.678100585938,473.634979248047,458.678100585938,473.634979248047,80932,"2015-03-23","IMJS"
463.663726806641,478.62060546875,463.663726806641,478.62060546875,100789,"2015-03-24","IMJS"
468.649353027344,468.649353027344,463.663726806641,463.663726806641,1203,"2015-03-25","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,100,"2015-03-26","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-03-27","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-03-30","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-03-31","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-01","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-02","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-06","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-07","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-08","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-09","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-10","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-13","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-14","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-15","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-16","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-17","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-20","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-21","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-22","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-23","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-24","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-27","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-28","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-29","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-04-30","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,5014,"2015-05-04","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-05","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-06","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-07","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-08","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-11","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-12","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-13","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-15","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-18","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-19","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-20","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-21","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,0,"2015-05-22","IMJS"
463.663726806641,463.663726806641,463.663726806641,463.663726806641,2005,"2015-05-25","IMJS"
458.678100585938,458.678100585938,458.678100585938,458.678100585938,300,"2015-05-26","IMJS"
458.678100585938,458.678100585938,458.678100585938,458.678100585938,0,"2015-05-27","IMJS"
458.678100585938,458.678100585938,458.678100585938,458.678100585938,0,"2015-05-28","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,10129,"2015-05-29","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-06-01","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-06-03","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-06-04","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-06-05","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,100288,"2015-06-08","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-06-09","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,100,"2015-06-10","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-06-11","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-06-12","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-06-15","IMJS"
467.652221679688,467.652221679688,467.652221679688,467.652221679688,0,"2015-06-16","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,100,"2015-06-17","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,300,"2015-06-18","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-06-19","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-06-22","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-06-23","IMJS"
398.850524902344,468.649353027344,398.850524902344,468.649353027344,2206,"2015-06-24","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-06-25","IMJS"
408.82177734375,409.818908691406,408.82177734375,409.818908691406,55659,"2015-06-26","IMJS"
418.793029785156,448.706817626953,408.82177734375,408.82177734375,43725,"2015-06-29","IMJS"
399.847625732422,399.847625732422,399.847625732422,399.847625732422,5014,"2015-06-30","IMJS"
389.876373291016,418.793029785156,389.876373291016,418.793029785156,300,"2015-07-01","IMJS"
418.793029785156,418.793029785156,418.793029785156,418.793029785156,0,"2015-07-02","IMJS"
418.793029785156,418.793029785156,418.793029785156,418.793029785156,0,"2015-07-03","IMJS"
378.907989501953,393.864868164062,378.907989501953,393.864868164062,76018,"2015-07-06","IMJS"
393.864868164062,393.864868164062,393.864868164062,393.864868164062,300,"2015-07-07","IMJS"
393.864868164062,393.864868164062,393.864868164062,393.864868164062,0,"2015-07-08","IMJS"
378.907989501953,398.850524902344,378.907989501953,398.850524902344,10129,"2015-07-09","IMJS"
398.850524902344,398.850524902344,398.850524902344,398.850524902344,0,"2015-07-10","IMJS"
378.907989501953,378.907989501953,378.907989501953,378.907989501953,100,"2015-07-13","IMJS"
378.907989501953,378.907989501953,378.907989501953,378.907989501953,0,"2015-07-14","IMJS"
379.905120849609,379.905120849609,379.905120849609,379.905120849609,300,"2015-07-15","IMJS"
379.905120849609,379.905120849609,379.905120849609,379.905120849609,0,"2015-07-22","IMJS"
398.850524902344,398.850524902344,396.856262207031,396.856262207031,10831,"2015-07-23","IMJS"
418.793029785156,418.793029785156,418.793029785156,418.793029785156,100,"2015-07-24","IMJS"
418.793029785156,418.793029785156,418.793029785156,418.793029785156,25072,"2015-07-27","IMJS"
428.764312744141,428.764312744141,398.850524902344,428.764312744141,1303,"2015-07-28","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,100,"2015-07-29","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-07-30","IMJS"
397.853393554688,468.649353027344,397.853393554688,468.649353027344,356123,"2015-07-31","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-08-03","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,100,"2015-08-04","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,100,"2015-08-05","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,100,"2015-08-06","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-08-07","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-08-10","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,0,"2015-08-11","IMJS"
468.649353027344,468.649353027344,359.962585449219,359.962585449219,4111,"2015-08-12","IMJS"
359.962585449219,359.962585449219,359.962585449219,359.962585449219,0,"2015-08-13","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,100,"2015-08-14","IMJS"
428.764312744141,473.634979248047,408.82177734375,473.634979248047,5214,"2015-08-18","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,0,"2015-08-19","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,0,"2015-08-20","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,0,"2015-08-21","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,0,"2015-08-24","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,0,"2015-08-25","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,0,"2015-08-26","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,0,"2015-08-27","IMJS"
473.634979248047,473.634979248047,473.634979248047,473.634979248047,0,"2015-08-28","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,205590,"2015-08-31","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-01","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-02","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-03","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-04","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-07","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-08","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-09","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-10","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-11","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-14","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-15","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-16","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-17","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-18","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-21","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-22","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-23","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-25","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-28","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-29","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-09-30","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,1203,"2015-10-01","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-10-02","IMJS"
428.764312744141,458.678100585938,428.764312744141,458.678100585938,1203,"2015-10-05","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,100,"2015-10-06","IMJS"
458.678100585938,458.678100585938,458.678100585938,458.678100585938,100,"2015-10-07","IMJS"
438.735565185547,438.735565185547,420.787292480469,423.778656005859,2005,"2015-10-08","IMJS"
423.778656005859,423.778656005859,423.778656005859,423.778656005859,0,"2015-10-09","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,100,"2015-10-12","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-13","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-15","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-16","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-19","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-20","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-21","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-22","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-23","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,100,"2015-10-26","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-27","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-28","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-29","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-10-30","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-02","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-03","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-04","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-05","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-06","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-09","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-10","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-11","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-12","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-13","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-16","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-17","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-18","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-19","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-20","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-23","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2015-11-24","IMJS"
398.850524902344,428.764312744141,398.850524902344,428.764312744141,10329,"2015-11-25","IMJS"
428.764312744141,428.764312744141,428.764312744141,428.764312744141,0,"2015-11-26","IMJS"
428.764312744141,428.764312744141,428.764312744141,428.764312744141,0,"2015-11-27","IMJS"
448.706817626953,468.649353027344,448.706817626953,448.706817626953,13639,"2015-11-30","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-12-01","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-12-02","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,100,"2015-12-03","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,200,"2015-12-04","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-12-07","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-12-08","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-12-09","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-12-10","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-12-11","IMJS"
448.706817626953,448.706817626953,448.706817626953,448.706817626953,0,"2015-12-14","IMJS"
468.649353027344,468.649353027344,468.649353027344,468.649353027344,100,"2015-12-15","IMJS"
488.591888427734,498.563140869141,488.591888427734,498.563140869141,200,"2015-12-16","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,100,"2015-12-17","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-12-18","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-12-21","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-12-22","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-12-23","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-12-28","IMJS"
498.563140869141,498.563140869141,498.563140869141,498.563140869141,0,"2015-12-29","IMJS"
487.594757080078,488.591888427734,448.706817626953,488.591888427734,47937,"2015-12-30","IMJS"
488.591888427734,488.591888427734,488.591888427734,488.591888427734,0,"2016-01-04","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,7120,"2016-01-05","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-01-06","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-01-07","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-01-08","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-01-11","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-01-12","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-01-13","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-01-14","IMJS"
395.859130859375,439.732696533203,395.859130859375,439.732696533203,3209,"2016-01-15","IMJS"
439.732696533203,439.732696533203,428.764312744141,428.764312744141,7421,"2016-01-18","IMJS"
408.82177734375,408.82177734375,398.850524902344,398.850524902344,1103,"2016-01-19","IMJS"
398.850524902344,398.850524902344,398.850524902344,398.850524902344,0,"2016-01-20","IMJS"
398.850524902344,398.850524902344,398.850524902344,398.850524902344,0,"2016-01-21","IMJS"
398.850524902344,398.850524902344,398.850524902344,398.850524902344,0,"2016-01-22","IMJS"
398.850524902344,439.732696533203,398.850524902344,439.732696533203,601,"2016-01-25","IMJS"
423.778656005859,438.735565185547,423.778656005859,438.735565185547,300,"2016-01-26","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-01-27","IMJS"
438.735565185547,439.732696533203,437.738433837891,437.738433837891,11232,"2016-01-28","IMJS"
438.735565185547,439.732696533203,428.764312744141,439.732696533203,52450,"2016-01-29","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-02-01","IMJS"
439.732696533203,439.732696533203,439.732696533203,439.732696533203,0,"2016-02-02","IMJS"
419.790161132812,419.790161132812,398.850524902344,418.793029785156,3309,"2016-02-03","IMJS"
418.793029785156,418.793029785156,418.793029785156,418.793029785156,0,"2016-02-04","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,100,"2016-02-05","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-09","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-10","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-11","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-12","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-15","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-16","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-17","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-18","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-19","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-22","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-23","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-24","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-25","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-26","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-02-29","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-03-01","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-03-02","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-03-03","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-03-04","IMJS"
438.735565185547,438.735565185547,438.735565185547,438.735565185547,0,"2016-03-07","IMJS"
398.850524902344,438.735565185547,398.850524902344,398.850524902344,30186,"2016-03-08","IMJS"
393.864868164062,393.864868164062,393.864868164062,393.864868164062,2005,"2016-03-10","IMJS"
NA,NA,NA,NA,NA,"2016-03-11","IMJS"
NA,NA,NA,NA,NA,"2016-03-14","IMJS"
393.864868164062,393.864868164062,393.864868164062,393.864868164062,0,"2016-03-15","IMJS"
393.864868164062,393.864868164062,393.864868164062,393.864868164062,0,"2016-03-16","IMJS"
393.864868164062,393.864868164062,393.864868164062,393.864868164062,0,"2016-03-17","IMJS"
393.864868164062,393.864868164062,393.864868164062,393.864868164062,0,"2016-03-18","IMJS"
348.994201660156,348.994201660156,326.060302734375,326.060302734375,82336,"2016-03-21","IMJS"
310.106262207031,310.106262207031,294.152252197266,294.152252197266,85445,"2016-03-22","IMJS"
294.152252197266,294.152252197266,265.235595703125,265.235595703125,1693165,"2016-03-23","IMJS"
265.235595703125,274.209716796875,254.267196655273,261.2470703125,116033,"2016-03-24","IMJS"
261.2470703125,261.2470703125,261.2470703125,261.2470703125,0,"2016-03-28","IMJS"
261.2470703125,261.2470703125,259.252838134766,259.252838134766,2908,"2016-03-29","IMJS"
260.249969482422,266.232727050781,260.249969482422,266.232727050781,1303,"2016-03-30","IMJS"
266.232727050781,266.232727050781,266.232727050781,266.232727050781,100,"2016-03-31","IMJS"
265.235595703125,265.235595703125,265.235595703125,265.235595703125,100,"2016-04-01","IMJS"
258.255706787109,265.235595703125,254.267196655273,265.235595703125,54556,"2016-04-04","IMJS"
268.226959228516,287.17236328125,257.258575439453,267.229827880859,79829,"2016-04-05","IMJS"
267.229827880859,267.229827880859,259.252838134766,264.238464355469,116133,"2016-04-06","IMJS"
264.238464355469,264.238464355469,264.238464355469,264.238464355469,5114,"2016-04-07","IMJS"
259.252838134766,259.252838134766,259.252838134766,259.252838134766,8023,"2016-04-08","IMJS"
NA,NA,NA,NA,NA,"2016-04-11","IMJS"
259.252838134766,267.229827880859,259.252838134766,267.229827880859,107809,"2016-04-12","IMJS"
NA,NA,NA,NA,NA,"2016-04-13","IMJS"
NA,NA,NA,NA,NA,"2016-04-14","IMJS"
NA,NA,NA,NA,NA,"2016-04-15","IMJS"
NA,NA,NA,NA,NA,"2016-04-18","IMJS"
267.229827880859,267.229827880859,267.229827880859,267.229827880859,0,"2016-04-19","IMJS"
267.229827880859,267.229827880859,267.229827880859,267.229827880859,0,"2016-04-20","IMJS"
267.229827880859,267.229827880859,267.229827880859,267.229827880859,0,"2016-04-21","IMJS"
267.229827880859,267.229827880859,267.229827880859,267.229827880859,0,"2016-04-22","IMJS"
249.28157043457,249.28157043457,244.295944213867,244.295944213867,53754,"2016-04-25","IMJS"
244.295944213867,244.295944213867,244.295944213867,244.295944213867,0,"2016-04-26","IMJS"
244.295944213867,244.295944213867,244.295944213867,244.295944213867,0,"2016-04-27","IMJS"
239.310302734375,239.310302734375,220.36491394043,239.310302734375,30688,"2016-04-28","IMJS"
244.295944213867,244.295944213867,243.298812866211,244.295944213867,315005,"2016-04-29","IMJS"
249.28157043457,249.28157043457,249.28157043457,249.28157043457,119944,"2016-05-02","IMJS"
247.287322998047,249.28157043457,247.287322998047,249.28157043457,1975677,"2016-05-03","IMJS"
249.28157043457,249.28157043457,247.287322998047,249.28157043457,1975677,"2016-05-04","IMJS"
249.28157043457,249.28157043457,249.28157043457,249.28157043457,0,"2016-05-09","IMJS"
249.28157043457,249.28157043457,249.28157043457,249.28157043457,0,"2016-05-10","IMJS"
243.298812866211,245.293060302734,227.344787597656,243.298812866211,1604,"2016-05-11","IMJS"
243.298812866211,243.298812866211,241.304565429688,241.304565429688,300,"2016-05-12","IMJS"
241.304565429688,241.304565429688,225.350540161133,233.327545166016,5315,"2016-05-13","IMJS"
221.362030029297,239.310302734375,221.362030029297,229.339050292969,11834,"2016-05-16","IMJS"
229.339050292969,229.339050292969,229.339050292969,229.339050292969,1002,"2016-05-17","IMJS"
229.339050292969,229.339050292969,229.339050292969,229.339050292969,501,"2016-05-18","IMJS"
229.339050292969,229.339050292969,229.339050292969,229.339050292969,0,"2016-05-19","IMJS"
229.339050292969,229.339050292969,207.402267456055,227.344787597656,1231940,"2016-05-20","IMJS"
229.339050292969,229.339050292969,211.390777587891,217.37353515625,227152,"2016-05-23","IMJS"
229.339050292969,229.339050292969,207.402267456055,207.402267456055,3,"2016-05-24","IMJS"
229.339050292969,229.339050292969,195.436752319336,199.425262451172,702,"2016-05-25","IMJS"
199.425262451172,199.425262451172,180.479858398438,187.459747314453,277698,"2016-05-26","IMJS"
187.459747314453,187.459747314453,187.459747314453,187.459747314453,8725,"2016-05-27","IMJS"
187.459747314453,198.428131103516,182.474105834961,194.43962097168,5264328,"2016-05-30","IMJS"
195.436752319336,207.402267456055,192.445373535156,194.43962097168,183928,"2016-05-31","IMJS"
192.445373535156,192.445373535156,189.453994750977,190.451126098633,70302,"2016-06-01","IMJS"
190.451126098633,199.425262451172,190.451126098633,192.445373535156,15745,"2016-06-02","IMJS"
188.45686340332,192.445373535156,185.465484619141,192.445373535156,10028,"2016-06-03","IMJS"
183.471237182617,192.445373535156,183.471237182617,192.445373535156,300,"2016-06-06","IMJS"
192.445373535156,199.425262451172,192.445373535156,194.43962097168,164472,"2016-06-07","IMJS"
194.43962097168,194.43962097168,190.451126098633,194.43962097168,16346,"2016-06-08","IMJS"
194.43962097168,194.43962097168,194.43962097168,194.43962097168,7822,"2016-06-09","IMJS"
194.43962097168,194.43962097168,193.442504882812,194.43962097168,19155,"2016-06-10","IMJS"
194.43962097168,194.43962097168,191.4482421875,193.442504882812,5816,"2016-06-13","IMJS"
191.4482421875,191.4482421875,189.453994750977,190.451126098633,84342,"2016-06-14","IMJS"
190.451126098633,193.442504882812,180.479858398438,187.459747314453,68597,"2016-06-15","IMJS"
188.45686340332,191.4482421875,188.45686340332,188.45686340332,163168,"2016-06-16","IMJS"
188.45686340332,190.451126098633,188.45686340332,189.453994750977,273185,"2016-06-17","IMJS"
190.451126098633,191.4482421875,189.453994750977,189.453994750977,131477,"2016-06-20","IMJS"
189.453994750977,190.451126098633,179.482727050781,189.453994750977,427428,"2016-06-21","IMJS"
189.453994750977,191.4482421875,188.45686340332,191.4482421875,1220607,"2016-06-22","IMJS"
191.4482421875,249.28157043457,191.4482421875,229.339050292969,17925713,"2016-06-23","IMJS"
245.293060302734,277.201110839844,229.339050292969,243.298812866211,29593042,"2016-06-24","IMJS"
259.252838134766,259.252838134766,219.367782592773,219.367782592773,8224234,"2016-06-27","IMJS"
225.350540161133,237.316055297852,199.425262451172,223.356292724609,6113668,"2016-06-28","IMJS"
207.402267456055,229.339050292969,207.402267456055,219.367782592773,1286697,"2016-06-29","IMJS"
201.419509887695,243.298812866211,201.419509887695,219.367782592773,8017740,"2016-06-30","IMJS"
209.396514892578,225.350540161133,209.396514892578,211.390777587891,2641490,"2016-07-01","IMJS"
201.419509887695,219.367782592773,201.419509887695,211.390777587891,1731676,"2016-07-11","IMJS"
209.396514892578,231.333297729492,205.408020019531,219.367782592773,3902414,"2016-07-12","IMJS"
217.37353515625,223.356292724609,209.396514892578,217.37353515625,1238759,"2016-07-13","IMJS"
207.402267456055,229.339050292969,207.402267456055,217.37353515625,7902710,"2016-07-14","IMJS"
217.37353515625,271.218353271484,217.37353515625,271.218353271484,43952707,"2016-07-15","IMJS"
283.183868408203,297.143646240234,245.293060302734,251.275817871094,26839428,"2016-07-18","IMJS"
259.252838134766,259.252838134766,239.310302734375,239.310302734375,5826242,"2016-07-19","IMJS"
239.310302734375,275.206848144531,235.321807861328,255.26432800293,16206573,"2016-07-20","IMJS"
255.26432800293,263.241333007812,247.287322998047,249.28157043457,6707074,"2016-07-21","IMJS"
247.287322998047,257.258575439453,243.298812866211,245.293060302734,2505700,"2016-07-22","IMJS"
245.293060302734,253.270080566406,245.293060302734,249.28157043457,2559956,"2016-07-25","IMJS"
249.28157043457,263.241333007812,249.28157043457,251.275817871094,5652242,"2016-07-26","IMJS"
259.252838134766,265.235595703125,251.275817871094,253.270080566406,4007416,"2016-07-27","IMJS"
253.270080566406,313.09765625,251.275817871094,299.137878417969,56567258,"2016-07-28","IMJS"
309.109161376953,309.109161376953,289.166625976562,289.166625976562,20822538,"2016-07-29","IMJS"
289.166625976562,297.143646240234,279.195343017578,287.17236328125,10410617,"2016-08-01","IMJS"
287.17236328125,315.091918945312,287.17236328125,289.166625976562,22721294,"2016-08-02","IMJS"
289.166625976562,315.091918945312,289.166625976562,305.120635986328,24788234,"2016-08-03","IMJS"
341.017181396484,358.965454101562,307.114898681641,341.017181396484,67579203,"2016-08-04","IMJS"
345.005706787109,404.833282470703,345.005706787109,392.867767333984,52332187,"2016-08-05","IMJS"
402.839019775391,484.603363037109,400.844757080078,472.637847900391,43028953,"2016-08-08","IMJS"
478.62060546875,518.505676269531,444.718322753906,452.695343017578,50514163,"2016-08-09","IMJS"
454.689575195312,472.637847900391,418.793029785156,430.758544921875,28416260,"2016-08-10","IMJS"
430.758544921875,446.712585449219,410.816040039062,414.804534912109,12298542,"2016-08-11","IMJS"
418.793029785156,422.781555175781,378.907989501953,378.907989501953,19532530,"2016-08-12","IMJS"
368.936737060547,384.890747070312,341.017181396484,348.994201660156,18706958,"2016-08-15","IMJS"
352.982696533203,434.7470703125,341.017181396484,434.7470703125,49338384,"2016-08-16","IMJS"
448.706817626953,460.672332763672,400.844757080078,408.82177734375,30905313,"2016-08-18","IMJS"
408.82177734375,450.701080322266,400.844757080078,404.833282470703,23858863,"2016-08-19","IMJS"
406.827514648438,412.810272216797,394.861999511719,398.850524902344,6208140,"2016-08-22","IMJS"
398.850524902344,402.839019775391,386.885009765625,390.873504638672,6777877,"2016-08-23","IMJS"
392.867767333984,432.752807617188,388.879241943359,428.764312744141,32899544,"2016-08-24","IMJS"
434.7470703125,442.724060058594,414.804534912109,414.804534912109,20310967,"2016-08-25","IMJS"
416.798797607422,426.770050048828,410.816040039062,414.804534912109,4654575,"2016-08-26","IMJS"
416.798797607422,442.724060058594,412.810272216797,434.7470703125,24970658,"2016-08-29","IMJS"
438.735565185547,442.724060058594,418.793029785156,424.775787353516,16006097,"2016-08-30","IMJS"
424.775787353516,430.758544921875,422.781555175781,424.775787353516,3837327,"2016-08-31","IMJS"
424.775787353516,424.775787353516,406.827514648438,406.827514648438,7401770,"2016-09-01","IMJS"
410.816040039062,440.729827880859,404.833282470703,424.775787353516,31795972,"2016-09-02","IMJS"
426.770050048828,434.7470703125,416.798797607422,418.793029785156,12533116,"2016-09-05","IMJS"
424.775787353516,424.775787353516,404.833282470703,404.833282470703,10405703,"2016-09-06","IMJS"
404.833282470703,408.82177734375,392.867767333984,400.844757080078,10869937,"2016-09-07","IMJS"
390.873504638672,410.816040039062,390.873504638672,402.839019775391,8028170,"2016-09-08","IMJS"
404.833282470703,404.833282470703,390.873504638672,392.867767333984,3603756,"2016-09-09","IMJS"
388.879241943359,388.879241943359,360.959716796875,364.948211669922,6183369,"2016-09-13","IMJS"
348.994201660156,364.948211669922,333.040191650391,343.011444091797,5902662,"2016-09-14","IMJS"
345.005706787109,370.930969238281,345.005706787109,362.953979492188,10371304,"2016-09-15","IMJS"
362.953979492188,376.913726806641,354.976959228516,358.965454101562,10083276,"2016-09-16","IMJS"
360.959716796875,376.913726806641,358.965454101562,368.936737060547,10719304,"2016-09-19","IMJS"
372.925231933594,380.902252197266,364.948211669922,370.930969238281,6647402,"2016-09-20","IMJS"
372.925231933594,376.913726806641,366.942474365234,370.930969238281,4761583,"2016-09-21","IMJS"
370.930969238281,384.890747070312,370.930969238281,370.930969238281,7170205,"2016-09-22","IMJS"
368.936737060547,376.913726806641,366.942474365234,368.936737060547,3259667,"2016-09-23","IMJS"
374.919494628906,374.919494628906,362.953979492188,366.942474365234,2004059,"2016-09-26","IMJS"
366.942474365234,372.925231933594,360.959716796875,360.959716796875,4741626,"2016-09-27","IMJS"
364.948211669922,370.930969238281,358.965454101562,362.953979492188,5686641,"2016-09-28","IMJS"
364.948211669922,394.861999511719,362.953979492188,376.913726806641,26414307,"2016-09-29","IMJS"
376.913726806641,382.896484375,364.948211669922,364.948211669922,5424087,"2016-09-30","IMJS"
366.942474365234,376.913726806641,366.942474365234,370.930969238281,4141601,"2016-10-03","IMJS"
370.930969238281,376.913726806641,368.936737060547,370.930969238281,1551358,"2016-10-04","IMJS"
368.936737060547,372.925231933594,362.953979492188,368.936737060547,1719742,"2016-10-05","IMJS"
358.965454101562,368.936737060547,354.976959228516,358.965454101562,4386405,"2016-10-06","IMJS"
360.959716796875,364.948211669922,354.976959228516,364.948211669922,2789315,"2016-10-07","IMJS"
364.948211669922,372.925231933594,360.959716796875,366.942474365234,4409070,"2016-10-10","IMJS"
366.942474365234,370.930969238281,356.971221923828,368.936737060547,1925934,"2016-10-11","IMJS"
356.971221923828,374.919494628906,356.971221923828,370.930969238281,3993977,"2016-10-12","IMJS"
360.959716796875,372.925231933594,360.959716796875,362.953979492188,3039033,"2016-10-13","IMJS"
362.953979492188,366.942474365234,348.994201660156,358.965454101562,2759128,"2016-10-14","IMJS"
356.971221923828,372.925231933594,356.971221923828,366.942474365234,4435446,"2016-10-17","IMJS"
366.942474365234,370.930969238281,364.948211669922,366.942474365234,1415668,"2016-10-18","IMJS"
366.942474365234,368.936737060547,362.953979492188,362.953979492188,2152084,"2016-10-19","IMJS"
362.953979492188,364.948211669922,358.965454101562,358.965454101562,2262501,"2016-10-20","IMJS"
358.965454101562,364.948211669922,356.971221923828,358.965454101562,2646906,"2016-10-21","IMJS"
358.965454101562,368.936737060547,358.965454101562,368.936737060547,3544285,"2016-10-24","IMJS"
370.930969238281,424.775787353516,368.936737060547,402.839019775391,44157897,"2016-10-25","IMJS"
406.827514648438,406.827514648438,384.890747070312,396.856262207031,9333321,"2016-10-26","IMJS"
386.885009765625,404.833282470703,372.925231933594,396.856262207031,13041076,"2016-10-27","IMJS"
382.896484375,398.850524902344,382.896484375,390.873504638672,1682334,"2016-10-28","IMJS"
380.902252197266,398.850524902344,376.913726806641,386.885009765625,3014262,"2016-10-31","IMJS"
386.885009765625,398.850524902344,376.913726806641,380.902252197266,4104796,"2016-11-01","IMJS"
372.925231933594,384.890747070312,372.925231933594,374.919494628906,2673181,"2016-11-02","IMJS"
378.907989501953,386.885009765625,358.965454101562,364.948211669922,5014109,"2016-11-03","IMJS"
364.948211669922,374.919494628906,364.948211669922,372.925231933594,1388289,"2016-11-04","IMJS"
372.925231933594,378.907989501953,364.948211669922,364.948211669922,1827852,"2016-11-07","IMJS"
374.919494628906,378.907989501953,368.936737060547,370.930969238281,2794831,"2016-11-08","IMJS"
370.930969238281,372.925231933594,360.959716796875,360.959716796875,3408695,"2016-11-09","IMJS"
360.959716796875,384.890747070312,358.965454101562,374.919494628906,5694965,"2016-11-10","IMJS"
374.919494628906,374.919494628906,354.976959228516,354.976959228516,3726308,"2016-11-11","IMJS"
354.976959228516,354.976959228516,335.034423828125,341.017181396484,1942381,"2016-11-14","IMJS"
350.988464355469,350.988464355469,331.045928955078,331.045928955078,3912643,"2016-11-15","IMJS"
331.045928955078,343.011444091797,327.057434082031,337.028686523438,1899959,"2016-11-16","IMJS"
346.999938964844,346.999938964844,335.034423828125,335.034423828125,1948900,"2016-11-17","IMJS"
343.011444091797,343.011444091797,333.040191650391,333.040191650391,488904,"2016-11-18","IMJS"
341.017181396484,354.976959228516,331.045928955078,337.028686523438,8613352,"2016-11-21","IMJS"
333.040191650391,341.017181396484,331.045928955078,337.028686523438,2710890,"2016-11-22","IMJS"
335.034423828125,352.982696533203,335.034423828125,350.988464355469,5147693,"2016-11-23","IMJS"
354.976959228516,406.827514648438,350.988464355469,370.930969238281,28381259,"2016-11-24","IMJS"
358.965454101562,374.919494628906,356.971221923828,370.930969238281,7265980,"2016-11-25","IMJS"
370.930969238281,378.907989501953,362.953979492188,366.942474365234,1486872,"2016-11-28","IMJS"
376.913726806641,376.913726806641,354.976959228516,358.965454101562,4227548,"2016-11-29","IMJS"
360.959716796875,366.942474365234,350.988464355469,350.988464355469,3042142,"2016-11-30","IMJS"
350.988464355469,352.982696533203,345.005706787109,346.999938964844,2418851,"2016-12-01","IMJS"
348.994201660156,348.994201660156,343.011444091797,346.999938964844,1083513,"2016-12-02","IMJS"
341.017181396484,346.999938964844,339.02294921875,343.011444091797,1525483,"2016-12-05","IMJS"
345.005706787109,362.953979492188,343.011444091797,348.994201660156,4511464,"2016-12-06","IMJS"
348.994201660156,358.965454101562,346.999938964844,350.988464355469,2939447,"2016-12-07","IMJS"
343.011444091797,356.971221923828,343.011444091797,346.999938964844,797792,"2016-12-08","IMJS"
350.988464355469,350.988464355469,346.999938964844,346.999938964844,152738,"2016-12-09","IMJS"
346.999938964844,352.982696533203,346.999938964844,346.999938964844,293844,"2016-12-13","IMJS"
350.988464355469,352.982696533203,343.011444091797,343.011444091797,554593,"2016-12-14","IMJS"
339.02294921875,348.994201660156,339.02294921875,341.017181396484,1190019,"2016-12-15","IMJS"
341.017181396484,350.988464355469,339.02294921875,339.02294921875,1390997,"2016-12-16","IMJS"
341.017181396484,343.011444091797,333.040191650391,335.034423828125,1508535,"2016-12-19","IMJS"
335.034423828125,341.017181396484,327.057434082031,333.040191650391,2557449,"2016-12-20","IMJS"
333.040191650391,337.028686523438,327.057434082031,327.057434082031,1153314,"2016-12-21","IMJS"
327.057434082031,333.040191650391,305.120635986328,307.114898681641,1592977,"2016-12-22","IMJS"
297.143646240234,317.086151123047,297.143646240234,305.120635986328,348702,"2016-12-23","IMJS"
295.149383544922,313.09765625,295.149383544922,313.09765625,244803,"2016-12-27","IMJS"
311.103393554688,325.063171386719,307.114898681641,319.080413818359,891562,"2016-12-28","IMJS"
313.09765625,325.063171386719,313.09765625,317.086151123047,66089,"2016-12-29","IMJS"
313.09765625,321.074676513672,313.09765625,315.091918945312,340077,"2016-12-30","IMJS"
315.091918945312,315.091918945312,315.091918945312,315.091918945312,0,"2017-01-02","IMJS"
319.080413818359,321.074676513672,315.091918945312,315.091918945312,231665,"2017-01-03","IMJS"
315.091918945312,323.068908691406,315.091918945312,317.086151123047,1596287,"2017-01-04","IMJS"
319.080413818359,321.074676513672,315.091918945312,319.080413818359,269073,"2017-01-05","IMJS"
319.080413818359,333.040191650391,319.080413818359,327.057434082031,2171540,"2017-01-06","IMJS"
327.057434082031,331.045928955078,323.068908691406,323.068908691406,936591,"2017-01-09","IMJS"
323.068908691406,327.057434082031,321.074676513672,323.068908691406,385507,"2017-01-10","IMJS"
323.068908691406,325.063171386719,319.080413818359,319.080413818359,309489,"2017-01-11","IMJS"
319.080413818359,362.953979492188,319.080413818359,343.011444091797,16786740,"2017-01-12","IMJS"
346.999938964844,348.994201660156,329.051666259766,329.051666259766,2003958,"2017-01-13","IMJS"
329.051666259766,343.011444091797,325.063171386719,331.045928955078,3513195,"2017-01-16","IMJS"
331.045928955078,339.02294921875,329.051666259766,329.051666259766,1570412,"2017-01-17","IMJS"
329.051666259766,335.034423828125,323.068908691406,325.063171386719,1261023,"2017-01-18","IMJS"
325.063171386719,329.051666259766,321.074676513672,325.063171386719,1108284,"2017-01-19","IMJS"
327.057434082031,331.045928955078,321.074676513672,323.068908691406,2796737,"2017-01-20","IMJS"
323.068908691406,333.040191650391,319.080413818359,319.080413818359,1885217,"2017-01-23","IMJS"
321.074676513672,323.068908691406,317.086151123047,317.086151123047,1581946,"2017-01-24","IMJS"
319.080413818359,319.080413818359,317.086151123047,317.086151123047,417299,"2017-01-25","IMJS"
317.086151123047,323.068908691406,317.086151123047,317.086151123047,910416,"2017-01-26","IMJS"
321.074676513672,325.063171386719,319.080413818359,321.074676513672,1346770,"2017-01-27","IMJS"
321.074676513672,331.045928955078,321.074676513672,325.063171386719,4991644,"2017-01-30","IMJS"
333.040191650391,337.028686523438,325.063171386719,333.040191650391,2299307,"2017-01-31","IMJS"
333.040191650391,333.040191650391,327.057434082031,327.057434082031,1033269,"2017-02-01","IMJS"
331.045928955078,333.040191650391,325.063171386719,329.051666259766,673134,"2017-02-02","IMJS"
329.051666259766,331.045928955078,325.063171386719,325.063171386719,811632,"2017-02-03","IMJS"
327.057434082031,331.045928955078,325.063171386719,327.057434082031,1349778,"2017-02-06","IMJS"
331.045928955078,341.017181396484,325.063171386719,329.051666259766,5282279,"2017-02-07","IMJS"
329.051666259766,333.040191650391,325.063171386719,325.063171386719,1442044,"2017-02-08","IMJS"
325.063171386719,329.051666259766,325.063171386719,325.063171386719,672031,"2017-02-09","IMJS"
325.063171386719,329.051666259766,325.063171386719,325.063171386719,1633795,"2017-02-10","IMJS"
325.063171386719,331.045928955078,325.063171386719,325.063171386719,1185506,"2017-02-13","IMJS"
325.063171386719,331.045928955078,325.063171386719,327.057434082031,1472832,"2017-02-14","IMJS"
327.057434082031,327.057434082031,327.057434082031,327.057434082031,0,"2017-02-15","IMJS"
327.057434082031,327.057434082031,321.074676513672,321.074676513672,1114903,"2017-02-16","IMJS"
321.074676513672,329.051666259766,315.091918945312,321.074676513672,274388,"2017-02-17","IMJS"
321.074676513672,321.074676513672,315.091918945312,315.091918945312,331452,"2017-02-20","IMJS"
317.086151123047,319.080413818359,311.103393554688,311.103393554688,1112998,"2017-02-21","IMJS"
311.103393554688,317.086151123047,307.114898681641,309.109161376953,811933,"2017-02-22","IMJS"
307.114898681641,313.09765625,305.120635986328,309.109161376953,228356,"2017-02-23","IMJS"
309.109161376953,311.103393554688,305.120635986328,307.114898681641,287125,"2017-02-24","IMJS"
307.114898681641,307.114898681641,305.120635986328,305.120635986328,305879,"2017-02-27","IMJS"
305.120635986328,305.120635986328,301.132141113281,305.120635986328,420408,"2017-02-28","IMJS"
305.120635986328,313.09765625,301.132141113281,309.109161376953,567831,"2017-03-01","IMJS"
307.114898681641,309.109161376953,305.120635986328,307.114898681641,82136,"2017-03-02","IMJS"
307.114898681641,307.114898681641,301.132141113281,305.120635986328,250620,"2017-03-03","IMJS"
305.120635986328,307.114898681641,303.126403808594,305.120635986328,140202,"2017-03-06","IMJS"
307.114898681641,307.114898681641,303.126403808594,303.126403808594,102895,"2017-03-07","IMJS"
303.126403808594,303.126403808594,301.132141113281,301.132141113281,312598,"2017-03-08","IMJS"
301.132141113281,305.120635986328,299.137878417969,301.132141113281,117437,"2017-03-09","IMJS"
301.132141113281,305.120635986328,297.143646240234,305.120635986328,209100,"2017-03-10","IMJS"
301.132141113281,301.132141113281,297.143646240234,299.137878417969,194057,"2017-03-13","IMJS"
299.137878417969,303.126403808594,295.149383544922,295.149383544922,233771,"2017-03-14","IMJS"
299.137878417969,299.137878417969,295.149383544922,297.143646240234,270076,"2017-03-15","IMJS"
297.143646240234,297.143646240234,293.155120849609,295.149383544922,269875,"2017-03-16","IMJS"
295.149383544922,295.149383544922,291.160888671875,295.149383544922,333458,"2017-03-17","IMJS"
295.149383544922,297.143646240234,293.155120849609,295.149383544922,164071,"2017-03-20","IMJS"
295.149383544922,297.143646240234,293.155120849609,293.155120849609,189043,"2017-03-21","IMJS"
293.155120849609,297.143646240234,289.166625976562,291.160888671875,993053,"2017-03-22","IMJS"
291.160888671875,319.080413818359,291.160888671875,305.120635986328,7907925,"2017-03-23","IMJS"
305.120635986328,313.09765625,303.126403808594,303.126403808594,1832465,"2017-03-24","IMJS"
299.137878417969,307.114898681641,299.137878417969,299.137878417969,657690,"2017-03-27","IMJS"
301.132141113281,309.109161376953,299.137878417969,305.120635986328,1361111,"2017-03-29","IMJS"
301.132141113281,307.114898681641,301.132141113281,301.132141113281,1240665,"2017-03-30","IMJS"
301.132141113281,303.126403808594,299.137878417969,299.137878417969,600826,"2017-03-31","IMJS"
301.132141113281,301.132141113281,299.137878417969,299.137878417969,60674,"2017-04-03","IMJS"
299.137878417969,299.137878417969,293.155120849609,295.149383544922,1041793,"2017-04-04","IMJS"
NA,NA,NA,NA,NA,"2017-04-05","IMJS"
291.160888671875,299.137878417969,291.160888671875,297.143646240234,245304,"2017-04-06","IMJS"
297.143646240234,297.143646240234,293.155120849609,295.149383544922,114027,"2017-04-07","IMJS"
295.149383544922,295.149383544922,293.155120849609,295.149383544922,238786,"2017-04-10","IMJS"
295.149383544922,297.143646240234,293.155120849609,295.149383544922,283615,"2017-04-11","IMJS"
295.149383544922,297.143646240234,291.160888671875,291.160888671875,183126,"2017-04-12","IMJS"
295.149383544922,317.086151123047,295.149383544922,307.114898681641,8296943,"2017-04-13","IMJS"
307.114898681641,309.109161376953,301.132141113281,307.114898681641,1473534,"2017-04-17","IMJS"
307.114898681641,307.114898681641,303.126403808594,305.120635986328,620984,"2017-04-18","IMJS"
305.120635986328,305.120635986328,305.120635986328,305.120635986328,0,"2017-04-19","IMJS"
305.120635986328,307.114898681641,301.132141113281,301.132141113281,685369,"2017-04-20","IMJS"
303.126403808594,307.114898681641,299.137878417969,299.137878417969,474864,"2017-04-21","IMJS"
299.137878417969,299.137878417969,295.149383544922,295.149383544922,428230,"2017-04-25","IMJS"
295.149383544922,299.137878417969,293.155120849609,293.155120849609,142308,"2017-04-26","IMJS"
293.155120849609,301.132141113281,293.155120849609,295.149383544922,209502,"2017-04-27","IMJS"
295.149383544922,299.137878417969,295.149383544922,297.143646240234,193556,"2017-04-28","IMJS"
299.137878417969,299.137878417969,291.160888671875,297.143646240234,756072,"2017-05-02","IMJS"
299.137878417969,299.137878417969,287.17236328125,287.17236328125,122752,"2017-05-03","IMJS"
287.17236328125,297.143646240234,285.178131103516,289.166625976562,152337,"2017-05-04","IMJS"
287.17236328125,291.160888671875,285.178131103516,289.166625976562,44427,"2017-05-05","IMJS"
297.143646240234,356.971221923828,293.155120849609,350.988464355469,42592398,"2017-05-08","IMJS"
358.965454101562,364.948211669922,325.063171386719,337.028686523438,21511818,"2017-05-09","IMJS"
337.028686523438,339.02294921875,303.126403808594,305.120635986328,7417014,"2017-05-10","IMJS"
305.120635986328,325.063171386719,305.120635986328,309.109161376953,6456153,"2017-05-12","IMJS"
309.109161376953,319.080413818359,305.120635986328,305.120635986328,1154016,"2017-05-15","IMJS"
305.120635986328,309.109161376953,287.17236328125,295.149383544922,4874909,"2017-05-16","IMJS"
295.149383544922,299.137878417969,287.17236328125,295.149383544922,1201853,"2017-05-17","IMJS"
295.149383544922,307.114898681641,289.166625976562,299.137878417969,4955741,"2017-05-18","IMJS"
301.132141113281,307.114898681641,301.132141113281,303.126403808594,1817523,"2017-05-19","IMJS"
305.120635986328,315.091918945312,305.120635986328,305.120635986328,1316282,"2017-05-22","IMJS"
305.120635986328,309.109161376953,299.137878417969,299.137878417969,1365524,"2017-05-23","IMJS"
299.137878417969,303.126403808594,297.143646240234,301.132141113281,401152,"2017-05-24","IMJS"
301.132141113281,301.132141113281,295.149383544922,295.149383544922,605038,"2017-05-26","IMJS"
299.137878417969,317.086151123047,289.166625976562,311.103393554688,5448958,"2017-05-29","IMJS"
313.09765625,333.040191650391,307.114898681641,313.09765625,14181954,"2017-05-30","IMJS"
313.09765625,315.091918945312,305.120635986328,309.109161376953,2740876,"2017-05-31","IMJS"
309.109161376953,309.109161376953,309.109161376953,309.109161376953,0,"2017-06-01","IMJS"
305.120635986328,319.080413818359,303.126403808594,303.126403808594,1233243,"2017-06-02","IMJS"
303.126403808594,307.114898681641,301.132141113281,301.132141113281,905301,"2017-06-05","IMJS"
301.132141113281,319.080413818359,301.132141113281,307.114898681641,3243420,"2017-06-06","IMJS"
311.103393554688,311.103393554688,303.126403808594,303.126403808594,1334234,"2017-06-07","IMJS"
303.126403808594,309.109161376953,303.126403808594,303.126403808594,797792,"2017-06-08","IMJS"
303.126403808594,305.120635986328,301.132141113281,305.120635986328,384805,"2017-06-09","IMJS"
305.120635986328,305.120635986328,301.132141113281,305.120635986328,566528,"2017-06-12","IMJS"
307.114898681641,309.109161376953,301.132141113281,303.126403808594,446382,"2017-06-13","IMJS"
303.126403808594,313.09765625,301.132141113281,307.114898681641,3455730,"2017-06-14","IMJS"
307.114898681641,309.109161376953,305.120635986328,307.114898681641,639537,"2017-06-15","IMJS"
311.103393554688,319.080413818359,307.114898681641,307.114898681641,6270018,"2017-06-16","IMJS"
313.09765625,315.091918945312,301.132141113281,301.132141113281,2502992,"2017-06-19","IMJS"
301.132141113281,309.109161376953,299.137878417969,303.126403808594,1893140,"2017-06-20","IMJS"
303.126403808594,303.126403808594,299.137878417969,301.132141113281,1043799,"2017-06-21","IMJS"
303.126403808594,303.126403808594,297.143646240234,297.143646240234,139099,"2017-06-22","IMJS"
297.143646240234,297.143646240234,297.143646240234,297.143646240234,0,"2017-06-23","IMJS"
297.143646240234,297.143646240234,297.143646240234,297.143646240234,0,"2017-06-26","IMJS"
297.143646240234,297.143646240234,297.143646240234,297.143646240234,0,"2017-06-27","IMJS"
297.143646240234,297.143646240234,297.143646240234,297.143646240234,0,"2017-06-28","IMJS"
297.143646240234,297.143646240234,297.143646240234,297.143646240234,0,"2017-06-29","IMJS"
297.143646240234,297.143646240234,297.143646240234,297.143646240234,0,"2017-06-30","IMJS"
297.143646240234,299.137878417969,295.149383544922,295.149383544922,469850,"2017-07-03","IMJS"
299.137878417969,299.137878417969,293.155120849609,293.155120849609,903596,"2017-07-04","IMJS"
297.143646240234,297.143646240234,289.166625976562,289.166625976562,1251396,"2017-07-05","IMJS"
295.149383544922,295.149383544922,289.166625976562,289.166625976562,239588,"2017-07-06","IMJS"
289.166625976562,289.166625976562,285.178131103516,287.17236328125,452700,"2017-07-07","IMJS"
287.17236328125,287.17236328125,287.17236328125,287.17236328125,0,"2017-07-10","IMJS"
285.178131103516,287.17236328125,283.183868408203,285.178131103516,52450,"2017-07-11","IMJS"
285.178131103516,287.17236328125,285.178131103516,285.178131103516,144615,"2017-07-12","IMJS"
285.178131103516,289.166625976562,285.178131103516,285.178131103516,205891,"2017-07-13","IMJS"
285.178131103516,287.17236328125,285.178131103516,287.17236328125,71405,"2017-07-14","IMJS"
285.178131103516,289.166625976562,281.189605712891,287.17236328125,376582,"2017-07-17","IMJS"
285.178131103516,285.178131103516,283.183868408203,283.183868408203,236479,"2017-07-18","IMJS"
281.189605712891,281.189605712891,279.195343017578,281.189605712891,361538,"2017-07-19","IMJS"
281.189605712891,287.17236328125,279.195343017578,283.183868408203,858667,"2017-07-20","IMJS"
285.178131103516,285.178131103516,281.189605712891,283.183868408203,690383,"2017-07-21","IMJS"
285.178131103516,285.178131103516,281.189605712891,283.183868408203,48840,"2017-07-24","IMJS"
283.183868408203,283.183868408203,281.189605712891,281.189605712891,88654,"2017-07-25","IMJS"
281.189605712891,285.178131103516,279.195343017578,279.195343017578,1300537,"2017-07-26","IMJS"
279.195343017578,281.189605712891,279.195343017578,279.195343017578,405866,"2017-07-27","IMJS"
279.195343017578,281.189605712891,275.206848144531,277.201110839844,737519,"2017-07-28","IMJS"
277.201110839844,289.166625976562,277.201110839844,285.178131103516,4041213,"2017-07-31","IMJS"
287.17236328125,299.137878417969,285.178131103516,291.160888671875,5398012,"2017-08-01","IMJS"
279.195343017578,297.143646240234,279.195343017578,279.195343017578,1878999,"2017-08-02","IMJS"
279.195343017578,283.183868408203,269.224090576172,269.224090576172,1073184,"2017-08-03","IMJS"
267.229827880859,271.218353271484,263.241333007812,265.235595703125,1381369,"2017-08-04","IMJS"
263.241333007812,267.229827880859,263.241333007812,263.241333007812,89858,"2017-08-07","IMJS"
261.2470703125,263.241333007812,259.252838134766,263.241333007812,361338,"2017-08-08","IMJS"
263.241333007812,269.224090576172,261.2470703125,265.235595703125,341782,"2017-08-09","IMJS"
265.235595703125,267.229827880859,261.2470703125,265.235595703125,824268,"2017-08-10","IMJS"
265.235595703125,265.235595703125,261.2470703125,263.241333007812,285420,"2017-08-11","IMJS"
261.2470703125,263.241333007812,259.252838134766,259.252838134766,779640,"2017-08-14","IMJS"
263.241333007812,263.241333007812,259.252838134766,259.252838134766,258944,"2017-08-15","IMJS"
261.2470703125,261.2470703125,259.252838134766,261.2470703125,2217171,"2017-08-16","IMJS"
261.2470703125,261.2470703125,261.2470703125,261.2470703125,0,"2017-08-17","IMJS"
261.2470703125,261.2470703125,255.26432800293,255.26432800293,1060648,"2017-08-18","IMJS"
257.258575439453,259.252838134766,255.26432800293,255.26432800293,548075,"2017-08-21","IMJS"
257.258575439453,259.252838134766,255.26432800293,255.26432800293,997466,"2017-08-22","IMJS"
257.258575439453,277.201110839844,257.258575439453,267.229827880859,13306739,"2017-08-23","IMJS"
269.224090576172,277.201110839844,267.229827880859,267.229827880859,4625592,"2017-08-24","IMJS"
267.229827880859,269.224090576172,261.2470703125,263.241333007812,2484038,"2017-08-25","IMJS"
263.241333007812,263.241333007812,259.252838134766,259.252838134766,1024443,"2017-08-28","IMJS"
259.252838134766,259.252838134766,253.270080566406,255.26432800293,2133832,"2017-08-29","IMJS"
257.258575439453,257.258575439453,251.275817871094,251.275817871094,995861,"2017-08-30","IMJS"
251.275817871094,253.270080566406,247.287322998047,249.28157043457,2323176,"2017-08-31","IMJS"
249.28157043457,249.28157043457,249.28157043457,249.28157043457,0,"2017-09-01","IMJS"
247.287322998047,249.28157043457,245.293060302734,245.293060302734,673334,"2017-09-04","IMJS"
245.293060302734,249.28157043457,245.293060302734,247.287322998047,410279,"2017-09-05","IMJS"
255.26432800293,303.126403808594,253.270080566406,291.160888671875,38364348,"2017-09-06","IMJS"
293.155120849609,293.155120849609,273.212615966797,275.206848144531,7451513,"2017-09-07","IMJS"
273.212615966797,277.201110839844,263.241333007812,263.241333007812,4666710,"2017-09-08","IMJS"
269.224090576172,277.201110839844,263.241333007812,267.229827880859,4778933,"2017-09-11","IMJS"
267.229827880859,273.212615966797,263.241333007812,263.241333007812,3035122,"2017-09-12","IMJS"
263.241333007812,269.224090576172,261.2470703125,263.241333007812,1312070,"2017-09-13","IMJS"
267.229827880859,269.224090576172,261.2470703125,263.241333007812,1284892,"2017-09-14","IMJS"
267.229827880859,299.137878417969,263.241333007812,295.149383544922,12850428,"2017-09-15","IMJS"
301.132141113281,321.074676513672,295.149383544922,301.132141113281,31979600,"2017-09-18","IMJS"
307.114898681641,307.114898681641,285.178131103516,303.126403808594,13553950,"2017-09-19","IMJS"
303.126403808594,305.120635986328,293.155120849609,293.155120849609,2139347,"2017-09-20","IMJS"
293.155120849609,293.155120849609,293.155120849609,293.155120849609,0,"2017-09-21","IMJS"
295.149383544922,299.137878417969,289.166625976562,291.160888671875,1919014,"2017-09-22","IMJS"
291.160888671875,295.149383544922,281.189605712891,283.183868408203,2835247,"2017-09-25","IMJS"
283.183868408203,287.17236328125,275.206848144531,275.206848144531,3090180,"2017-09-26","IMJS"
277.201110839844,279.195343017578,267.229827880859,269.224090576172,3175625,"2017-09-27","IMJS"
265.235595703125,273.212615966797,263.241333007812,271.218353271484,1766476,"2017-09-28","IMJS"
271.218353271484,273.212615966797,265.235595703125,269.224090576172,484191,"2017-09-29","IMJS"
269.224090576172,273.212615966797,263.241333007812,263.241333007812,2031437,"2017-10-02","IMJS"
263.241333007812,267.229827880859,263.241333007812,265.235595703125,2090206,"2017-10-03","IMJS"
267.229827880859,271.218353271484,265.235595703125,269.224090576172,1736490,"2017-10-04","IMJS"
269.224090576172,271.218353271484,265.235595703125,271.218353271484,3595833,"2017-10-05","IMJS"
273.212615966797,273.212615966797,269.224090576172,273.212615966797,1838984,"2017-10-06","IMJS"
273.212615966797,273.212615966797,269.224090576172,269.224090576172,806016,"2017-10-09","IMJS"
269.224090576172,273.212615966797,269.224090576172,271.218353271484,1397415,"2017-10-10","IMJS"
269.224090576172,271.218353271484,269.224090576172,269.224090576172,1456686,"2017-10-11","IMJS"
269.224090576172,271.218353271484,267.229827880859,267.229827880859,856160,"2017-10-12","IMJS"
267.229827880859,267.229827880859,263.241333007812,265.235595703125,1972769,"2017-10-13","IMJS"
267.229827880859,269.224090576172,263.241333007812,265.235595703125,1367028,"2017-10-16","IMJS"
265.235595703125,291.160888671875,263.241333007812,283.183868408203,12315090,"2017-10-17","IMJS"
285.178131103516,285.178131103516,275.206848144531,275.206848144531,3296573,"2017-10-18","IMJS"
275.206848144531,291.160888671875,275.206848144531,279.195343017578,3488825,"2017-10-19","IMJS"
287.17236328125,291.160888671875,279.195343017578,287.17236328125,2131023,"2017-10-20","IMJS"
285.178131103516,289.166625976562,283.183868408203,285.178131103516,1265637,"2017-10-23","IMJS"
285.178131103516,289.166625976562,279.195343017578,279.195343017578,2459868,"2017-10-24","IMJS"
279.195343017578,283.183868408203,275.206848144531,277.201110839844,1613637,"2017-10-25","IMJS"
281.189605712891,281.189605712891,277.201110839844,277.201110839844,1518062,"2017-10-26","IMJS"
279.195343017578,279.195343017578,273.212615966797,277.201110839844,799698,"2017-10-27","IMJS"
277.201110839844,281.189605712891,273.212615966797,273.212615966797,536441,"2017-10-30","IMJS"
273.212615966797,279.195343017578,269.224090576172,273.212615966797,533332,"2017-10-31","IMJS"
271.218353271484,273.212615966797,269.224090576172,273.212615966797,765198,"2017-11-01","IMJS"
273.212615966797,273.212615966797,267.229827880859,269.224090576172,682862,"2017-11-02","IMJS"
269.224090576172,269.224090576172,265.235595703125,269.224090576172,533834,"2017-11-03","IMJS"
269.224090576172,269.224090576172,267.229827880859,267.229827880859,163269,"2017-11-06","IMJS"
267.229827880859,271.218353271484,267.229827880859,269.224090576172,222740,"2017-11-07","IMJS"
269.224090576172,271.218353271484,267.229827880859,269.224090576172,292440,"2017-11-08","IMJS"
271.218353271484,271.218353271484,267.229827880859,269.224090576172,98382,"2017-11-09","IMJS"
269.224090576172,271.218353271484,267.229827880859,269.224090576172,210003,"2017-11-10","IMJS"
269.224090576172,271.218353271484,267.229827880859,271.218353271484,268170,"2017-11-13","IMJS"
271.218353271484,273.212615966797,269.224090576172,271.218353271484,20960,"2017-11-14","IMJS"
273.212615966797,273.212615966797,263.241333007812,267.229827880859,613061,"2017-11-15","IMJS"
267.229827880859,271.218353271484,267.229827880859,269.224090576172,45931,"2017-11-16","IMJS"
269.224090576172,269.224090576172,263.241333007812,265.235595703125,788566,"2017-11-17","IMJS"
265.235595703125,271.218353271484,265.235595703125,267.229827880859,58969,"2017-11-20","IMJS"
269.224090576172,271.218353271484,265.235595703125,269.224090576172,199974,"2017-11-21","IMJS"
271.218353271484,281.189605712891,267.229827880859,281.189605712891,3471074,"2017-11-22","IMJS"
287.17236328125,299.137878417969,281.189605712891,283.183868408203,15915837,"2017-11-23","IMJS"
285.178131103516,289.166625976562,277.201110839844,277.201110839844,2695546,"2017-11-24","IMJS"
277.201110839844,283.183868408203,273.212615966797,275.206848144531,1372544,"2017-11-27","IMJS"
273.212615966797,275.206848144531,267.229827880859,267.229827880859,1279978,"2017-11-28","IMJS"
267.229827880859,275.206848144531,265.235595703125,265.235595703125,293342,"2017-11-29","IMJS"
263.241333007812,267.229827880859,261.2470703125,265.235595703125,1349177,"2017-11-30","IMJS"
265.235595703125,265.235595703125,265.235595703125,265.235595703125,0,"2017-12-01","IMJS"
265.235595703125,267.229827880859,261.2470703125,261.2470703125,617474,"2017-12-04","IMJS"
267.229827880859,267.229827880859,249.28157043457,251.275817871094,808322,"2017-12-05","IMJS"
261.2470703125,285.178131103516,259.252838134766,273.212615966797,13087409,"2017-12-06","IMJS"
273.212615966797,279.195343017578,263.241333007812,263.241333007812,2230309,"2017-12-07","IMJS"
267.229827880859,269.224090576172,257.258575439453,259.252838134766,1133356,"2017-12-08","IMJS"
263.241333007812,279.195343017578,261.2470703125,269.224090576172,8112111,"2017-12-11","IMJS"
269.224090576172,277.201110839844,261.2470703125,261.2470703125,728092,"2017-12-12","IMJS"
261.2470703125,299.137878417969,253.270080566406,281.189605712891,23414887,"2017-12-13","IMJS"
283.183868408203,291.160888671875,273.212615966797,279.195343017578,3928288,"2017-12-14","IMJS"
285.178131103516,285.178131103516,269.224090576172,275.206848144531,1152211,"2017-12-15","IMJS"
275.206848144531,275.206848144531,261.2470703125,271.218353271484,1176079,"2017-12-18","IMJS"
271.218353271484,271.218353271484,265.235595703125,267.229827880859,515882,"2017-12-19","IMJS"
267.229827880859,287.17236328125,259.252838134766,269.224090576172,1666990,"2017-12-20","IMJS"
271.218353271484,281.189605712891,263.241333007812,273.212615966797,2379337,"2017-12-21","IMJS"
277.201110839844,289.166625976562,269.224090576172,289.166625976562,4366347,"2017-12-22","IMJS"
289.166625976562,289.166625976562,289.166625976562,289.166625976562,0,"2017-12-25","IMJS"
289.166625976562,289.166625976562,289.166625976562,289.166625976562,0,"2017-12-26","IMJS"
289.166625976562,293.155120849609,277.201110839844,283.183868408203,6647703,"2017-12-27","IMJS"
283.183868408203,285.178131103516,269.224090576172,273.212615966797,1520770,"2017-12-28","IMJS"
273.212615966797,275.206848144531,265.235595703125,265.235595703125,1719340,"2017-12-29","IMJS"
265.235595703125,265.235595703125,265.235595703125,265.235595703125,0,"2018-01-01","IMJS"
265.235595703125,271.218353271484,261.2470703125,269.224090576172,2401701,"2018-01-02","IMJS"
269.224090576172,271.218353271484,265.235595703125,265.235595703125,1737593,"2018-01-03","IMJS"
265.235595703125,269.224090576172,265.235595703125,267.229827880859,632818,"2018-01-04","IMJS"
267.229827880859,271.218353271484,265.235595703125,269.224090576172,905702,"2018-01-05","IMJS"
269.224090576172,271.218353271484,265.235595703125,267.229827880859,590496,"2018-01-08","IMJS"
267.229827880859,271.218353271484,265.235595703125,267.229827880859,639738,"2018-01-09","IMJS"
269.224090576172,271.218353271484,267.229827880859,269.224090576172,494621,"2018-01-10","IMJS"
271.218353271484,293.155120849609,271.218353271484,283.183868408203,12793163,"2018-01-11","IMJS"
287.17236328125,289.166625976562,277.201110839844,287.17236328125,3958976,"2018-01-12","IMJS"
289.166625976562,293.155120849609,279.195343017578,283.183868408203,1760960,"2018-01-15","IMJS"
281.189605712891,285.178131103516,273.212615966797,273.212615966797,1525082,"2018-01-16","IMJS"
275.206848144531,277.201110839844,269.224090576172,269.224090576172,2577406,"2018-01-17","IMJS"
271.218353271484,277.201110839844,271.218353271484,273.212615966797,1729369,"2018-01-18","IMJS"
275.206848144531,279.195343017578,271.218353271484,275.206848144531,760986,"2018-01-19","IMJS"
275.206848144531,275.206848144531,271.218353271484,271.218353271484,1062854,"2018-01-22","IMJS"
277.201110839844,281.189605712891,271.218353271484,279.195343017578,2164520,"2018-01-23","IMJS"
279.195343017578,281.189605712891,275.206848144531,279.195343017578,746445,"2018-01-24","IMJS"
279.195343017578,297.143646240234,279.195343017578,297.143646240234,7032108,"2018-01-25","IMJS"
297.143646240234,303.126403808594,293.155120849609,297.143646240234,9348565,"2018-01-26","IMJS"
299.137878417969,313.09765625,299.137878417969,311.103393554688,6013079,"2018-01-29","IMJS"
311.103393554688,315.091918945312,297.143646240234,305.120635986328,10667154,"2018-01-30","IMJS"
303.126403808594,348.994201660156,299.137878417969,319.080413818359,4596509,"2018-01-31","IMJS"
319.080413818359,323.068908691406,313.09765625,313.09765625,923554,"2018-02-01","IMJS"
315.091918945312,315.091918945312,305.120635986328,309.109161376953,152337,"2018-02-02","IMJS"
305.120635986328,309.109161376953,299.137878417969,303.126403808594,802305,"2018-02-05","IMJS"
307.114898681641,307.114898681641,279.195343017578,295.149383544922,1477646,"2018-02-06","IMJS"
297.143646240234,301.132141113281,285.178131103516,301.132141113281,1762865,"2018-02-07","IMJS"
307.114898681641,319.080413818359,283.183868408203,299.137878417969,2167629,"2018-02-08","IMJS"
299.137878417969,299.137878417969,287.17236328125,287.17236328125,955947,"2018-02-09","IMJS"
289.166625976562,289.166625976562,279.195343017578,283.183868408203,490609,"2018-02-12","IMJS"
285.178131103516,301.132141113281,285.178131103516,289.166625976562,3851668,"2018-02-13","IMJS"
289.166625976562,309.109161376953,289.166625976562,307.114898681641,3197990,"2018-02-14","IMJS"
309.109161376953,311.103393554688,303.126403808594,305.120635986328,4421706,"2018-02-15","IMJS"
305.120635986328,305.120635986328,305.120635986328,305.120635986328,0,"2018-02-16","IMJS"
305.120635986328,315.091918945312,305.120635986328,313.09765625,124758,"2018-02-19","IMJS"
317.086151123047,350.988464355469,313.09765625,335.034423828125,7592819,"2018-02-20","IMJS"
339.02294921875,362.953979492188,331.045928955078,348.994201660156,12210088,"2018-02-21","IMJS"
348.994201660156,386.885009765625,339.02294921875,378.907989501953,10169825,"2018-02-22","IMJS"
380.902252197266,394.861999511719,368.936737060547,386.885009765625,6829024,"2018-02-23","IMJS"
392.867767333984,396.856262207031,378.907989501953,384.890747070312,1198243,"2018-02-26","IMJS"
384.890747070312,390.873504638672,358.965454101562,388.879241943359,686573,"2018-02-27","IMJS"
388.879241943359,394.861999511719,386.885009765625,386.885009765625,552186,"2018-02-28","IMJS"
386.885009765625,394.861999511719,378.907989501953,392.867767333984,5491180,"2018-03-01","IMJS"
398.850524902344,398.850524902344,384.890747070312,388.879241943359,464334,"2018-03-02","IMJS"
388.879241943359,438.735565185547,384.890747070312,400.844757080078,2052598,"2018-03-05","IMJS"
402.839019775391,432.752807617188,400.844757080078,410.816040039062,4015038,"2018-03-06","IMJS"
414.804534912109,414.804534912109,386.885009765625,404.833282470703,2280653,"2018-03-07","IMJS"
404.833282470703,404.833282470703,386.885009765625,388.879241943359,1385180,"2018-03-08","IMJS"
388.879241943359,400.844757080078,388.879241943359,400.844757080078,621285,"2018-03-09","IMJS"
400.844757080078,414.804534912109,400.844757080078,414.804534912109,1209375,"2018-03-12","IMJS"
414.804534912109,432.752807617188,408.82177734375,414.804534912109,1424995,"2018-03-13","IMJS"
414.804534912109,414.804534912109,398.850524902344,398.850524902344,788766,"2018-03-14","IMJS"
398.850524902344,408.82177734375,394.861999511719,402.839019775391,432843,"2018-03-15","IMJS"
404.833282470703,404.833282470703,388.879241943359,400.844757080078,1254705,"2018-03-16","IMJS"
400.844757080078,400.844757080078,388.879241943359,388.879241943359,716759,"2018-03-19","IMJS"
388.879241943359,402.839019775391,388.879241943359,398.850524902344,1168858,"2018-03-20","IMJS"
402.839019775391,404.833282470703,398.850524902344,398.850524902344,1272556,"2018-03-21","IMJS"
398.850524902344,408.82177734375,390.873504638672,398.850524902344,1973471,"2018-03-22","IMJS"
398.850524902344,398.850524902344,388.879241943359,388.879241943359,1136265,"2018-03-23","IMJS"
392.867767333984,410.816040039062,392.867767333984,408.82177734375,530324,"2018-03-26","IMJS"
418.793029785156,462.666595458984,418.793029785156,456.683837890625,7704540,"2018-03-27","IMJS"
462.666595458984,513.52001953125,460.672332763672,490.586120605469,18333384,"2018-03-28","IMJS"
490.586120605469,503.548767089844,486.597625732422,496.568878173828,5504919,"2018-03-29","IMJS"
496.568878173828,496.568878173828,496.568878173828,496.568878173828,0,"2018-03-30","IMJS"
496.568878173828,503.548767089844,490.586120605469,498.563140869141,1419579,"2018-04-02","IMJS"
498.563140869141,533.462585449219,488.591888427734,528.476928710938,5582943,"2018-04-03","IMJS"
533.462585449219,543.433837890625,496.568878173828,498.563140869141,5335933,"2018-04-04","IMJS"
513.52001953125,528.476928710938,468.649353027344,492.580383300781,1513248,"2018-04-05","IMJS"
492.580383300781,494.574645996094,488.591888427734,492.580383300781,60373,"2018-04-06","IMJS"
492.580383300781,503.548767089844,492.580383300781,503.548767089844,974400,"2018-04-09","IMJS"
503.548767089844,518.505676269531,503.548767089844,508.534393310547,1965046,"2018-04-10","IMJS"
508.534393310547,518.505676269531,496.568878173828,498.563140869141,1254304,"2018-04-11","IMJS"
498.563140869141,518.505676269531,498.563140869141,503.548767089844,3398767,"2018-04-12","IMJS"
508.534393310547,513.52001953125,508.534393310547,508.534393310547,4848533,"2018-04-13","IMJS"
508.534393310547,508.534393310547,508.534393310547,508.534393310547,0,"2018-04-16","IMJS"
508.534393310547,508.534393310547,508.534393310547,508.534393310547,0,"2018-04-17","IMJS"
548.41943359375,588.304504394531,548.41943359375,578.333251953125,8155336,"2018-04-18","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,0,"2018-04-19","IMJS"
578.333251953125,578.333251953125,578.333251953125,578.333251953125,0,"2018-04-20","IMJS"
797.701049804688,797.701049804688,638.160827636719,797.701049804688,47920510,"2018-04-23","IMJS"
847.557312011719,847.557312011719,732.887817382812,807.672302246094,40003057,"2018-04-24","IMJS"
807.672302246094,807.672302246094,807.672302246094,807.672302246094,0,"2018-04-25","IMJS"
807.672302246094,807.672302246094,807.672302246094,807.672302246094,0,"2018-04-26","IMJS"
807.672302246094,807.672302246094,807.672302246094,807.672302246094,0,"2018-04-27","IMJS"
747.8447265625,802.686645507812,737.873474121094,777.758483886719,7158170,"2018-04-30","IMJS"
777.758483886719,777.758483886719,777.758483886719,777.758483886719,0,"2018-05-01","IMJS"
782.744140625,792.715393066406,722.916564941406,742.859069824219,4131372,"2018-05-02","IMJS"
747.8447265625,757.815979003906,673.060241699219,717.930908203125,6761530,"2018-05-03","IMJS"
712.9453125,772.772888183594,688.017150878906,707.959655761719,13760945,"2018-05-04","IMJS"
752.830322265625,752.830322265625,712.9453125,727.902160644531,9748414,"2018-05-07","IMJS"
737.873474121094,737.873474121094,683.031494140625,697.988403320312,4984022,"2018-05-08","IMJS"
697.988403320312,717.930908203125,683.031494140625,717.930908203125,3214036,"2018-05-09","IMJS"
717.930908203125,717.930908203125,717.930908203125,717.930908203125,0,"2018-05-10","IMJS"
717.930908203125,747.8447265625,707.959655761719,712.9453125,2695947,"2018-05-11","IMJS"
712.9453125,727.902160644531,668.074584960938,673.060241699219,4769004,"2018-05-14","IMJS"
678.0458984375,712.9453125,673.060241699219,712.9453125,3946240,"2018-05-15","IMJS"
717.930908203125,727.902160644531,697.988403320312,717.930908203125,2271226,"2018-05-16","IMJS"
707.959655761719,717.930908203125,697.988403320312,712.9453125,1755244,"2018-05-17","IMJS"
712.9453125,717.930908203125,697.988403320312,697.988403320312,821761,"2018-05-18","IMJS"
697.988403320312,697.988403320312,663.088989257812,688.017150878906,1649740,"2018-05-21","IMJS"
688.017150878906,717.930908203125,683.031494140625,688.017150878906,2453350,"2018-05-22","IMJS"
697.988403320312,707.959655761719,668.074584960938,683.031494140625,3612180,"2018-05-23","IMJS"
683.031494140625,702.973999023438,653.117736816406,673.060241699219,2458665,"2018-05-24","IMJS"
673.060241699219,678.0458984375,658.103332519531,663.088989257812,972394,"2018-05-25","IMJS"
663.088989257812,673.060241699219,638.160827636719,658.103332519531,2498981,"2018-05-28","IMJS"
658.103332519531,658.103332519531,658.103332519531,658.103332519531,0,"2018-05-29","IMJS"
663.088989257812,663.088989257812,628.189575195312,648.132080078125,1656861,"2018-05-30","IMJS"
658.103332519531,697.988403320312,623.203918457031,697.988403320312,1532303,"2018-05-31","IMJS"
697.988403320312,697.988403320312,697.988403320312,697.988403320312,0,"2018-06-01","IMJS"
697.988403320312,747.8447265625,653.117736816406,717.930908203125,5607414,"2018-06-04","IMJS"
737.873474121094,842.571716308594,673.060241699219,683.031494140625,59593755,"2018-06-05","IMJS"
683.031494140625,693.002746582031,653.117736816406,658.103332519531,12322711,"2018-06-06","IMJS"
658.103332519531,678.0458984375,648.132080078125,668.074584960938,3451518,"2018-06-07","IMJS"
668.074584960938,688.017150878906,638.160827636719,643.146423339844,4275085,"2018-06-08","IMJS"
643.146423339844,643.146423339844,643.146423339844,643.146423339844,0,"2018-06-11","IMJS"
643.146423339844,643.146423339844,643.146423339844,643.146423339844,0,"2018-06-12","IMJS"
643.146423339844,643.146423339844,643.146423339844,643.146423339844,0,"2018-06-13","IMJS"
643.146423339844,643.146423339844,643.146423339844,643.146423339844,0,"2018-06-14","IMJS"
643.146423339844,643.146423339844,643.146423339844,643.146423339844,0,"2018-06-15","IMJS"
643.146423339844,643.146423339844,643.146423339844,643.146423339844,0,"2018-06-18","IMJS"
643.146423339844,643.146423339844,643.146423339844,643.146423339844,0,"2018-06-19","IMJS"
643.146423339844,643.146423339844,598.275756835938,643.146423339844,2870749,"2018-06-20","IMJS"
648.132080078125,737.873474121094,638.160827636719,673.060241699219,20249090,"2018-06-21","IMJS"
668.074584960938,757.815979003906,668.074584960938,712.9453125,42366248,"2018-06-22","IMJS"
717.930908203125,722.916564941406,673.060241699219,688.017150878906,6741573,"2018-06-25","IMJS"
693.002746582031,697.988403320312,648.132080078125,653.117736816406,2825419,"2018-06-26","IMJS"
653.117736816406,673.060241699219,638.160827636719,638.160827636719,3883058,"2018-06-27","IMJS"
638.160827636719,648.132080078125,588.304504394531,633.175170898438,5336635,"2018-06-28","IMJS"
623.203918457031,633.175170898438,578.333251953125,628.189575195312,3106928,"2018-06-29","IMJS"
638.160827636719,638.160827636719,598.275756835938,598.275756835938,3723600,"2018-07-02","IMJS"
598.275756835938,598.275756835938,508.534393310547,548.41943359375,4844922,"2018-07-03","IMJS"
548.41943359375,603.261413574219,482.609130859375,598.275756835938,5832661,"2018-07-04","IMJS"
603.261413574219,628.189575195312,543.433837890625,543.433837890625,4024665,"2018-07-05","IMJS"
548.41943359375,558.390747070312,523.491271972656,523.491271972656,1654955,"2018-07-06","IMJS"
538.448181152344,553.405090332031,518.505676269531,553.405090332031,1821233,"2018-07-09","IMJS"
563.376342773438,578.333251953125,563.376342773438,563.376342773438,954944,"2018-07-10","IMJS"
568.361999511719,623.203918457031,563.376342773438,623.203918457031,3991570,"2018-07-11","IMJS"
623.203918457031,688.017150878906,623.203918457031,653.117736816406,6689122,"2018-07-12","IMJS"
658.103332519531,678.0458984375,633.175170898438,648.132080078125,3048159,"2018-07-13","IMJS"
658.103332519531,658.103332519531,633.175170898438,633.175170898438,643649,"2018-07-16","IMJS"
633.175170898438,638.160827636719,523.491271972656,618.218322753906,3447707,"2018-07-17","IMJS"
618.218322753906,643.146423339844,588.304504394531,598.275756835938,772620,"2018-07-18","IMJS"
603.261413574219,628.189575195312,583.31884765625,603.261413574219,1913097,"2018-07-19","IMJS"
603.261413574219,608.247009277344,593.290161132812,593.290161132812,638835,"2018-07-20","IMJS"
593.290161132812,613.232666015625,588.304504394531,593.290161132812,559808,"2018-07-23","IMJS"
598.275756835938,603.261413574219,583.31884765625,588.304504394531,764697,"2018-07-24","IMJS"
588.304504394531,598.275756835938,583.31884765625,583.31884765625,1226925,"2018-07-25","IMJS"
583.31884765625,598.275756835938,583.31884765625,593.290161132812,759181,"2018-07-26","IMJS"
598.275756835938,618.218322753906,593.290161132812,598.275756835938,1445253,"2018-07-27","IMJS"
608.247009277344,623.203918457031,603.261413574219,613.232666015625,1603808,"2018-07-30","IMJS"
613.232666015625,643.146423339844,613.232666015625,643.146423339844,1776605,"2018-07-31","IMJS"
638.160827636719,638.160827636719,613.232666015625,613.232666015625,1038584,"2018-08-01","IMJS"
623.203918457031,623.203918457031,598.275756835938,608.247009277344,1349578,"2018-08-02","IMJS"
608.247009277344,608.247009277344,593.290161132812,598.275756835938,684868,"2018-08-03","IMJS"
613.232666015625,623.203918457031,583.31884765625,603.261413574219,1166351,"2018-08-06","IMJS"
608.247009277344,608.247009277344,583.31884765625,588.304504394531,1381269,"2018-08-07","IMJS"
583.31884765625,603.261413574219,573.347595214844,583.31884765625,1201452,"2018-08-08","IMJS"
583.31884765625,593.290161132812,568.361999511719,573.347595214844,226450,"2018-08-09","IMJS"
588.304504394531,588.304504394531,548.41943359375,558.390747070312,819354,"2018-08-10","IMJS"
558.390747070312,578.333251953125,538.448181152344,563.376342773438,1044802,"2018-08-13","IMJS"
563.376342773438,563.376342773438,543.433837890625,558.390747070312,676143,"2018-08-14","IMJS"
548.41943359375,568.361999511719,538.448181152344,548.41943359375,1307457,"2018-08-15","IMJS"
548.41943359375,553.405090332031,523.491271972656,538.448181152344,1666789,"2018-08-16","IMJS"
538.448181152344,538.448181152344,538.448181152344,538.448181152344,0,"2018-08-17","IMJS"
538.448181152344,548.41943359375,528.476928710938,538.448181152344,1165348,"2018-08-20","IMJS"
538.448181152344,553.405090332031,533.462585449219,538.448181152344,824770,"2018-08-21","IMJS"
538.448181152344,538.448181152344,538.448181152344,538.448181152344,0,"2018-08-22","IMJS"
543.433837890625,548.41943359375,528.476928710938,528.476928710938,4397035,"2018-08-23","IMJS"
523.491271972656,533.462585449219,518.505676269531,533.462585449219,2386458,"2018-08-24","IMJS"
533.462585449219,538.448181152344,518.505676269531,528.476928710938,466440,"2018-08-27","IMJS"
528.476928710938,533.462585449219,518.505676269531,523.491271972656,1297227,"2018-08-28","IMJS"
523.491271972656,538.448181152344,498.563140869141,538.448181152344,2180365,"2018-08-29","IMJS"
538.448181152344,553.405090332031,528.476928710938,553.405090332031,1635098,"2018-08-30","IMJS"
553.405090332031,553.405090332031,533.462585449219,548.41943359375,846632,"2018-08-31","IMJS"
548.41943359375,548.41943359375,538.448181152344,538.448181152344,150231,"2018-09-03","IMJS"
533.462585449219,533.462585449219,508.534393310547,523.491271972656,1018125,"2018-09-04","IMJS"
518.505676269531,518.505676269531,478.62060546875,480.614868164062,1090634,"2018-09-05","IMJS"
480.614868164062,568.361999511719,480.614868164062,548.41943359375,5868664,"2018-09-06","IMJS"
558.390747070312,568.361999511719,543.433837890625,563.376342773438,1679927,"2018-09-07","IMJS"
563.376342773438,588.304504394531,548.41943359375,583.31884765625,2320969,"2018-09-10","IMJS"
583.31884765625,583.31884765625,583.31884765625,583.31884765625,0,"2018-09-11","IMJS"
583.31884765625,593.290161132812,563.376342773438,568.361999511719,1348976,"2018-09-12","IMJS"
568.361999511719,588.304504394531,568.361999511719,583.31884765625,863581,"2018-09-13","IMJS"
608.247009277344,653.117736816406,583.31884765625,633.175170898438,5100657,"2018-09-14","IMJS"
638.160827636719,638.160827636719,613.232666015625,613.232666015625,1723954,"2018-09-17","IMJS"
618.218322753906,618.218322753906,593.290161132812,603.261413574219,1297528,"2018-09-18","IMJS"
623.203918457031,623.203918457031,593.290161132812,613.232666015625,1593980,"2018-09-19","IMJS"
613.232666015625,618.218322753906,603.261413574219,618.218322753906,295850,"2018-09-20","IMJS"
638.160827636719,638.160827636719,603.261413574219,608.247009277344,1076994,"2018-09-21","IMJS"
608.247009277344,613.232666015625,603.261413574219,608.247009277344,926662,"2018-09-24","IMJS"
613.232666015625,618.218322753906,603.261413574219,613.232666015625,439262,"2018-09-25","IMJS"
638.160827636719,653.117736816406,628.189575195312,638.160827636719,8249607,"2018-09-26","IMJS"
643.146423339844,643.146423339844,618.218322753906,633.175170898438,1212684,"2018-09-27","IMJS"
638.160827636719,668.074584960938,628.189575195312,663.088989257812,15083947,"2018-09-28","IMJS"
673.060241699219,707.959655761719,648.132080078125,702.973999023438,18251349,"2018-10-01","IMJS"
707.959655761719,707.959655761719,663.088989257812,673.060241699219,3806839,"2018-10-02","IMJS"
678.0458984375,707.959655761719,673.060241699219,678.0458984375,6559951,"2018-10-03","IMJS"
678.0458984375,688.017150878906,658.103332519531,673.060241699219,2293390,"2018-10-04","IMJS"
673.060241699219,693.002746582031,658.103332519531,678.0458984375,3736036,"2018-10-05","IMJS"
688.017150878906,693.002746582031,673.060241699219,678.0458984375,2756621,"2018-10-08","IMJS"
683.031494140625,693.002746582031,663.088989257812,663.088989257812,1602605,"2018-10-09","IMJS"
663.088989257812,678.0458984375,648.132080078125,663.088989257812,1123428,"2018-10-10","IMJS"
658.103332519531,663.088989257812,643.146423339844,658.103332519531,1363618,"2018-10-11","IMJS"
658.103332519531,673.060241699219,643.146423339844,643.146423339844,508060,"2018-10-12","IMJS"
653.117736816406,653.117736816406,603.261413574219,628.189575195312,3096899,"2018-10-15","IMJS"
638.160827636719,638.160827636719,608.247009277344,628.189575195312,103998,"2018-10-16","IMJS"
638.160827636719,638.160827636719,613.232666015625,618.218322753906,4295042,"2018-10-17","IMJS"
613.232666015625,643.146423339844,608.247009277344,628.189575195312,2364695,"2018-10-18","IMJS"
638.160827636719,638.160827636719,618.218322753906,628.189575195312,2448837,"2018-10-19","IMJS"
633.175170898438,633.175170898438,608.247009277344,608.247009277344,291537,"2018-10-22","IMJS"
603.261413574219,623.203918457031,603.261413574219,608.247009277344,2177758,"2018-10-23","IMJS"
613.232666015625,613.232666015625,603.261413574219,603.261413574219,1438433,"2018-10-24","IMJS"
598.275756835938,613.232666015625,588.304504394531,608.247009277344,620382,"2018-10-25","IMJS"
618.218322753906,618.218322753906,598.275756835938,618.218322753906,908009,"2018-10-26","IMJS"
618.218322753906,623.203918457031,603.261413574219,608.247009277344,137795,"2018-10-29","IMJS"
603.261413574219,603.261413574219,578.333251953125,588.304504394531,599221,"2018-10-30","IMJS"
588.304504394531,623.203918457031,588.304504394531,618.218322753906,2105350,"2018-10-31","IMJS"
618.218322753906,623.203918457031,608.247009277344,608.247009277344,64385,"2018-11-01","IMJS"
608.247009277344,623.203918457031,608.247009277344,618.218322753906,1339148,"2018-11-02","IMJS"
613.232666015625,628.189575195312,598.275756835938,623.203918457031,1368532,"2018-11-05","IMJS"
618.218322753906,638.160827636719,608.247009277344,623.203918457031,388516,"2018-11-06","IMJS"
628.189575195312,633.175170898438,613.232666015625,613.232666015625,87351,"2018-11-07","IMJS"
618.218322753906,628.189575195312,618.218322753906,618.218322753906,499736,"2018-11-08","IMJS"
618.218322753906,618.218322753906,608.247009277344,618.218322753906,115832,"2018-11-09","IMJS"
613.232666015625,618.218322753906,603.261413574219,603.261413574219,43525,"2018-11-12","IMJS"
603.261413574219,608.247009277344,598.275756835938,608.247009277344,64685,"2018-11-13","IMJS"
603.261413574219,608.247009277344,593.290161132812,598.275756835938,268672,"2018-11-14","IMJS"
598.275756835938,603.261413574219,588.304504394531,603.261413574219,202481,"2018-11-15","IMJS"
598.275756835938,608.247009277344,598.275756835938,608.247009277344,205289,"2018-11-16","IMJS"
598.275756835938,608.247009277344,598.275756835938,598.275756835938,1345566,"2018-11-19","IMJS"
598.275756835938,598.275756835938,598.275756835938,598.275756835938,0,"2018-11-20","IMJS"
598.275756835938,603.261413574219,588.304504394531,593.290161132812,316710,"2018-11-21","IMJS"
593.290161132812,598.275756835938,588.304504394531,588.304504394531,688177,"2018-11-22","IMJS"
588.304504394531,598.275756835938,588.304504394531,593.290161132812,201779,"2018-11-23","IMJS"
593.290161132812,598.275756835938,588.304504394531,588.304504394531,300864,"2018-11-26","IMJS"
583.31884765625,603.261413574219,583.31884765625,603.261413574219,107809,"2018-11-27","IMJS"
598.275756835938,603.261413574219,593.290161132812,593.290161132812,439362,"2018-11-28","IMJS"
593.290161132812,603.261413574219,593.290161132812,593.290161132812,3177029,"2018-11-29","IMJS"
603.261413574219,603.261413574219,593.290161132812,598.275756835938,598419,"2018-11-30","IMJS"
593.290161132812,598.275756835938,583.31884765625,593.290161132812,749052,"2018-12-03","IMJS"
593.290161132812,732.887817382812,583.31884765625,732.887817382812,1391097,"2018-12-04","IMJS"
658.103332519531,658.103332519531,598.275756835938,628.189575195312,2203030,"2018-12-05","IMJS"
628.189575195312,633.175170898438,608.247009277344,608.247009277344,2247157,"2018-12-06","IMJS"
618.218322753906,618.218322753906,603.261413574219,608.247009277344,394232,"2018-12-07","IMJS"
608.247009277344,608.247009277344,598.275756835938,603.261413574219,209301,"2018-12-10","IMJS"
598.275756835938,613.232666015625,588.304504394531,588.304504394531,378387,"2018-12-11","IMJS"
608.247009277344,623.203918457031,593.290161132812,613.232666015625,1271353,"2018-12-12","IMJS"
623.203918457031,628.189575195312,618.218322753906,623.203918457031,1245078,"2018-12-13","IMJS"
623.203918457031,628.189575195312,613.232666015625,623.203918457031,632818,"2018-12-14","IMJS"
618.218322753906,618.218322753906,613.232666015625,618.218322753906,475666,"2018-12-17","IMJS"
613.232666015625,638.160827636719,613.232666015625,623.203918457031,4128664,"2018-12-18","IMJS"
633.175170898438,658.103332519531,633.175170898438,643.146423339844,3741552,"2018-12-19","IMJS"
653.117736816406,683.031494140625,653.117736816406,663.088989257812,5468414,"2018-12-20","IMJS"
663.088989257812,668.074584960938,643.146423339844,668.074584960938,1200148,"2018-12-21","IMJS"
668.074584960938,668.074584960938,668.074584960938,668.074584960938,0,"2018-12-24","IMJS"
668.074584960938,668.074584960938,668.074584960938,668.074584960938,0,"2018-12-25","IMJS"
668.074584960938,673.060241699219,643.146423339844,673.060241699219,822162,"2018-12-26","IMJS"
673.060241699219,673.060241699219,648.132080078125,653.117736816406,881533,"2018-12-27","IMJS"
658.103332519531,658.103332519531,643.146423339844,648.132080078125,2222887,"2018-12-28","IMJS"
648.132080078125,648.132080078125,648.132080078125,648.132080078125,0,"2018-12-31","IMJS"
648.132080078125,648.132080078125,648.132080078125,648.132080078125,0,"2019-01-01","IMJS"
653.117736816406,658.103332519531,643.146423339844,658.103332519531,20258,"2019-01-02","IMJS"
658.103332519531,658.103332519531,643.146423339844,648.132080078125,180117,"2019-01-03","IMJS"
648.132080078125,648.132080078125,638.160827636719,643.146423339844,115632,"2019-01-04","IMJS"
643.146423339844,658.103332519531,638.160827636719,638.160827636719,188742,"2019-01-07","IMJS"
648.132080078125,648.132080078125,633.175170898438,633.175170898438,375378,"2019-01-08","IMJS"
633.175170898438,643.146423339844,633.175170898438,638.160827636719,176005,"2019-01-09","IMJS"
638.160827636719,653.117736816406,633.175170898438,653.117736816406,389318,"2019-01-10","IMJS"
658.103332519531,707.959655761719,653.117736816406,688.017150878906,10236115,"2019-01-11","IMJS"
688.017150878906,697.988403320312,663.088989257812,678.0458984375,810027,"2019-01-14","IMJS"
678.0458984375,712.9453125,673.060241699219,697.988403320312,13165834,"2019-01-15","IMJS"
702.973999023438,717.930908203125,678.0458984375,693.002746582031,8644441,"2019-01-16","IMJS"
697.988403320312,707.959655761719,688.017150878906,688.017150878906,10233407,"2019-01-17","IMJS"
688.017150878906,697.988403320312,673.060241699219,688.017150878906,3338092,"2019-01-18","IMJS"
688.017150878906,697.988403320312,683.031494140625,683.031494140625,4750952,"2019-01-21","IMJS"
688.017150878906,697.988403320312,663.088989257812,693.002746582031,3562437,"2019-01-22","IMJS"
697.988403320312,727.902160644531,697.988403320312,712.9453125,15240597,"2019-01-23","IMJS"
717.930908203125,842.571716308594,688.017150878906,797.701049804688,35964050,"2019-01-24","IMJS"
807.672302246094,807.672302246094,762.801574707031,767.787231445312,11107319,"2019-01-25","IMJS"
777.758483886719,802.686645507812,767.787231445312,777.758483886719,15307288,"2019-01-28","IMJS"
777.758483886719,782.744140625,762.801574707031,772.772888183594,5992219,"2019-01-29","IMJS"
777.758483886719,837.586059570312,777.758483886719,807.672302246094,32341640,"2019-01-30","IMJS"
807.672302246094,877.471130371094,807.672302246094,867.499877929688,46395226,"2019-01-31","IMJS"
872.485473632812,912.370544433594,852.54296875,857.528625488281,24564591,"2019-02-01","IMJS"
862.514221191406,877.471130371094,837.586059570312,847.557312011719,8739615,"2019-02-04","IMJS"
847.557312011719,847.557312011719,847.557312011719,847.557312011719,0,"2019-02-05","IMJS"
857.528625488281,887.4423828125,852.54296875,872.485473632812,21994004,"2019-02-06","IMJS"
882.456787109375,887.4423828125,842.571716308594,867.499877929688,11050155,"2019-02-07","IMJS"
867.499877929688,872.485473632812,837.586059570312,842.571716308594,7170104,"2019-02-08","IMJS"
847.557312011719,847.557312011719,707.959655761719,762.801574707031,36507512,"2019-02-11","IMJS"
762.801574707031,782.744140625,697.988403320312,732.887817382812,20245078,"2019-02-12","IMJS"
737.873474121094,752.830322265625,712.9453125,717.930908203125,6170632,"2019-02-13","IMJS"
717.930908203125,757.815979003906,717.930908203125,727.902160644531,7899500,"2019-02-14","IMJS"
737.873474121094,737.873474121094,683.031494140625,693.002746582031,14381729,"2019-02-15","IMJS"
707.959655761719,767.787231445312,702.973999023438,757.815979003906,19002507,"2019-02-18","IMJS"
757.815979003906,787.729736328125,742.859069824219,752.830322265625,14214749,"2019-02-19","IMJS"
752.830322265625,767.787231445312,742.859069824219,742.859069824219,4954337,"2019-02-20","IMJS"
737.873474121094,752.830322265625,712.9453125,712.9453125,6412126,"2019-02-21","IMJS"
717.930908203125,727.902160644531,707.959655761719,707.959655761719,2777180,"2019-02-22","IMJS"
717.930908203125,767.787231445312,717.930908203125,757.815979003906,17111573,"2019-02-25","IMJS"
762.801574707031,847.557312011719,737.873474121094,847.557312011719,13127223,"2019-02-26","IMJS"
797.701049804688,797.701049804688,762.801574707031,777.758483886719,7554609,"2019-02-27","IMJS"
777.758483886719,782.744140625,742.859069824219,782.744140625,3470573,"2019-02-28","IMJS"
777.758483886719,782.744140625,757.815979003906,757.815979003906,2318161,"2019-03-01","IMJS"
762.801574707031,772.772888183594,737.873474121094,742.859069824219,1347773,"2019-03-04","IMJS"
747.8447265625,747.8447265625,727.902160644531,732.887817382812,1514351,"2019-03-05","IMJS"
742.859069824219,752.830322265625,722.916564941406,727.902160644531,3373093,"2019-03-06","IMJS"
727.902160644531,727.902160644531,727.902160644531,727.902160644531,0,"2019-03-07","IMJS"
727.902160644531,727.902160644531,707.959655761719,722.916564941406,2051094,"2019-03-08","IMJS"
722.916564941406,727.902160644531,702.973999023438,712.9453125,2130221,"2019-03-11","IMJS"
707.959655761719,717.930908203125,693.002746582031,697.988403320312,1561186,"2019-03-12","IMJS"
693.002746582031,712.9453125,688.017150878906,702.973999023438,1837279,"2019-03-13","IMJS"
707.959655761719,732.887817382812,707.959655761719,732.887817382812,4315300,"2019-03-14","IMJS"
737.873474121094,762.801574707031,722.916564941406,732.887817382812,3525832,"2019-03-15","IMJS"
722.916564941406,727.902160644531,712.9453125,717.930908203125,848237,"2019-03-18","IMJS"
722.916564941406,722.916564941406,702.973999023438,707.959655761719,1364521,"2019-03-19","IMJS"
712.9453125,712.9453125,697.988403320312,702.973999023438,1025346,"2019-03-20","IMJS"
702.973999023438,702.973999023438,688.017150878906,697.988403320312,3641564,"2019-03-21","IMJS"
707.959655761719,732.887817382812,707.959655761719,727.902160644531,6555538,"2019-03-22","IMJS"
727.902160644531,772.772888183594,712.9453125,717.930908203125,20765975,"2019-03-25","IMJS"
717.930908203125,737.873474121094,693.002746582031,702.973999023438,8852439,"2019-03-26","IMJS"
702.973999023438,722.916564941406,702.973999023438,712.9453125,3557423,"2019-03-27","IMJS"
707.959655761719,717.930908203125,697.988403320312,717.930908203125,1856234,"2019-03-28","IMJS"
717.930908203125,722.916564941406,702.973999023438,712.9453125,2391973,"2019-03-29","IMJS"
707.959655761719,712.9453125,697.988403320312,707.959655761719,3743056,"2019-04-01","IMJS"
707.959655761719,707.959655761719,688.017150878906,693.002746582031,4004608,"2019-04-02","IMJS"
693.002746582031,693.002746582031,693.002746582031,693.002746582031,0,"2019-04-03","IMJS"
683.031494140625,683.031494140625,653.117736816406,653.117736816406,5598588,"2019-04-04","IMJS"
653.117736816406,653.117736816406,618.218322753906,623.203918457031,4444371,"2019-04-05","IMJS"
618.218322753906,623.203918457031,598.275756835938,613.232666015625,2489855,"2019-04-08","IMJS"
688.017150878906,702.973999023438,643.146423339844,653.117736816406,29930511,"2019-04-09","IMJS"
653.117736816406,658.103332519531,623.203918457031,633.175170898438,2127012,"2019-04-10","IMJS"
633.175170898438,648.132080078125,618.218322753906,628.189575195312,1596487,"2019-04-11","IMJS"
608.247009277344,638.160827636719,608.247009277344,628.189575195312,857664,"2019-04-12","IMJS"
633.175170898438,638.160827636719,618.218322753906,618.218322753906,2357073,"2019-04-15","IMJS"
618.218322753906,628.189575195312,613.232666015625,618.218322753906,1557776,"2019-04-16","IMJS"
618.218322753906,618.218322753906,618.218322753906,618.218322753906,0,"2019-04-17","IMJS"
628.189575195312,643.146423339844,618.218322753906,623.203918457031,5851916,"2019-04-18","IMJS"
623.203918457031,623.203918457031,623.203918457031,623.203918457031,0,"2019-04-19","IMJS"
628.189575195312,633.175170898438,613.232666015625,618.218322753906,1167856,"2019-04-22","IMJS"
618.218322753906,638.160827636719,613.232666015625,633.175170898438,6256479,"2019-04-23","IMJS"
648.132080078125,653.117736816406,633.175170898438,633.175170898438,5485664,"2019-04-24","IMJS"
633.175170898438,638.160827636719,623.203918457031,623.203918457031,2060120,"2019-04-25","IMJS"
623.203918457031,633.175170898438,613.232666015625,618.218322753906,2381543,"2019-04-26","IMJS"
618.218322753906,628.189575195312,618.218322753906,618.218322753906,2599871,"2019-04-29","IMJS"
618.218322753906,633.175170898438,613.232666015625,618.218322753906,3192373,"2019-04-30","IMJS"
618.218322753906,618.218322753906,618.218322753906,618.218322753906,0,"2019-05-01","IMJS"
623.203918457031,633.175170898438,618.218322753906,618.218322753906,1672004,"2019-05-02","IMJS"
618.218322753906,618.218322753906,598.275756835938,608.247009277344,1456184,"2019-05-03","IMJS"
603.261413574219,608.247009277344,583.31884765625,593.290161132812,1044702,"2019-05-06","IMJS"
593.290161132812,608.247009277344,593.290161132812,603.261413574219,601027,"2019-05-07","IMJS"
603.261413574219,608.247009277344,593.290161132812,598.275756835938,1550154,"2019-05-08","IMJS"
598.275756835938,603.261413574219,573.347595214844,573.347595214844,2300811,"2019-05-09","IMJS"
573.347595214844,573.347595214844,553.405090332031,568.361999511719,2404409,"2019-05-10","IMJS"
548.41943359375,573.347595214844,543.433837890625,543.433837890625,698306,"2019-05-13","IMJS"
543.433837890625,543.433837890625,528.476928710938,538.448181152344,1537919,"2019-05-14","IMJS"
538.448181152344,543.433837890625,523.491271972656,523.491271972656,1254003,"2019-05-15","IMJS"
523.491271972656,533.462585449219,523.491271972656,523.491271972656,793781,"2019-05-16","IMJS"
523.491271972656,528.476928710938,503.548767089844,513.52001953125,1162540,"2019-05-17","IMJS"
513.52001953125,513.52001953125,498.563140869141,508.534393310547,8337760,"2019-05-20","IMJS"
508.534393310547,513.52001953125,503.548767089844,508.534393310547,712347,"2019-05-21","IMJS"
508.534393310547,508.534393310547,498.563140869141,503.548767089844,481483,"2019-05-22","IMJS"
503.548767089844,523.491271972656,503.548767089844,513.52001953125,2608696,"2019-05-23","IMJS"
513.52001953125,548.41943359375,508.534393310547,548.41943359375,11193466,"2019-05-24","IMJS"
553.405090332031,563.376342773438,533.462585449219,543.433837890625,1652950,"2019-05-27","IMJS"
548.41943359375,548.41943359375,528.476928710938,543.433837890625,1485669,"2019-05-28","IMJS"
543.433837890625,548.41943359375,538.448181152344,543.433837890625,646257,"2019-05-29","IMJS"
543.433837890625,543.433837890625,543.433837890625,543.433837890625,0,"2019-05-30","IMJS"
543.433837890625,558.390747070312,543.433837890625,543.433837890625,679352,"2019-05-31","IMJS"
543.433837890625,543.433837890625,543.433837890625,543.433837890625,0,"2019-06-03","IMJS"
543.433837890625,543.433837890625,543.433837890625,543.433837890625,0,"2019-06-04","IMJS"
543.433837890625,543.433837890625,543.433837890625,543.433837890625,0,"2019-06-05","IMJS"
543.433837890625,543.433837890625,543.433837890625,543.433837890625,0,"2019-06-06","IMJS"
543.433837890625,543.433837890625,543.433837890625,543.433837890625,0,"2019-06-07","IMJS"
548.41943359375,568.361999511719,548.41943359375,568.361999511719,1150004,"2019-06-10","IMJS"
568.361999511719,588.304504394531,563.376342773438,573.347595214844,301165,"2019-06-11","IMJS"
578.333251953125,578.333251953125,563.376342773438,573.347595214844,601729,"2019-06-12","IMJS"
583.31884765625,588.304504394531,543.433837890625,583.31884765625,2501388,"2019-06-13","IMJS"
583.31884765625,583.31884765625,563.376342773438,563.376342773438,500538,"2019-06-14","IMJS"
563.376342773438,578.333251953125,553.405090332031,553.405090332031,679452,"2019-06-17","IMJS"
553.405090332031,573.347595214844,553.405090332031,558.390747070312,2576704,"2019-06-18","IMJS"
568.361999511719,568.361999511719,553.405090332031,558.390747070312,493718,"2019-06-19","IMJS"
558.390747070312,568.361999511719,558.390747070312,568.361999511719,1087625,"2019-06-20","IMJS"
573.347595214844,573.347595214844,563.376342773438,563.376342773438,306179,"2019-06-21","IMJS"
563.376342773438,568.361999511719,563.376342773438,563.376342773438,952838,"2019-06-24","IMJS"
563.376342773438,588.304504394531,558.390747070312,578.333251953125,1626373,"2019-06-25","IMJS"
578.333251953125,578.333251953125,568.361999511719,573.347595214844,99887,"2019-06-26","IMJS"
573.347595214844,578.333251953125,563.376342773438,568.361999511719,616070,"2019-06-27","IMJS"
568.361999511719,618.218322753906,568.361999511719,598.275756835938,13331009,"2019-06-28","IMJS"
603.261413574219,603.261413574219,568.361999511719,568.361999511719,5610823,"2019-07-01","IMJS"
573.347595214844,578.333251953125,553.405090332031,558.390747070312,2827425,"2019-07-02","IMJS"
563.376342773438,563.376342773438,548.41943359375,553.405090332031,3338493,"2019-07-03","IMJS"
553.405090332031,563.376342773438,548.41943359375,553.405090332031,612159,"2019-07-04","IMJS"
553.405090332031,558.390747070312,548.41943359375,548.41943359375,589193,"2019-07-05","IMJS"
548.41943359375,553.405090332031,533.462585449219,538.448181152344,1303846,"2019-07-08","IMJS"
538.448181152344,558.390747070312,528.476928710938,553.405090332031,3100409,"2019-07-09","IMJS"
558.390747070312,573.347595214844,553.405090332031,558.390747070312,3144035,"2019-07-10","IMJS"
558.390747070312,568.361999511719,538.448181152344,543.433837890625,3197288,"2019-07-11","IMJS"
548.41943359375,553.405090332031,538.448181152344,548.41943359375,877922,"2019-07-12","IMJS"
548.41943359375,553.405090332031,543.433837890625,548.41943359375,684868,"2019-07-15","IMJS"
548.41943359375,548.41943359375,533.462585449219,533.462585449219,994858,"2019-07-16","IMJS"
533.462585449219,538.448181152344,508.534393310547,513.52001953125,5793248,"2019-07-17","IMJS"
513.52001953125,523.491271972656,508.534393310547,518.505676269531,1081207,"2019-07-18","IMJS"
518.505676269531,533.462585449219,508.534393310547,528.476928710938,1953212,"2019-07-19","IMJS"
528.476928710938,538.448181152344,523.491271972656,533.462585449219,853051,"2019-07-22","IMJS"
533.462585449219,538.448181152344,528.476928710938,528.476928710938,452801,"2019-07-23","IMJS"
533.462585449219,538.448181152344,523.491271972656,528.476928710938,618176,"2019-07-24","IMJS"
528.476928710938,533.462585449219,518.505676269531,533.462585449219,1178085,"2019-07-25","IMJS"
533.462585449219,538.448181152344,523.491271972656,533.462585449219,970188,"2019-07-26","IMJS"
533.462585449219,533.462585449219,523.491271972656,528.476928710938,436855,"2019-07-29","IMJS"
528.476928710938,528.476928710938,513.52001953125,513.52001953125,936390,"2019-07-30","IMJS"
518.505676269531,533.462585449219,503.548767089844,513.52001953125,1297929,"2019-07-31","IMJS"
513.52001953125,518.505676269531,508.534393310547,508.534393310547,84342,"2019-08-01","IMJS"
508.534393310547,518.505676269531,503.548767089844,503.548767089844,708736,"2019-08-02","IMJS"
508.534393310547,508.534393310547,490.586120605469,496.568878173828,561112,"2019-08-05","IMJS"
488.591888427734,498.563140869141,472.637847900391,496.568878173828,1155219,"2019-08-06","IMJS"
496.568878173828,513.52001953125,490.586120605469,492.580383300781,470451,"2019-08-07","IMJS"
492.580383300781,496.568878173828,488.591888427734,490.586120605469,865788,"2019-08-08","IMJS"
490.586120605469,496.568878173828,486.597625732422,486.597625732422,145317,"2019-08-09","IMJS"
486.597625732422,486.597625732422,480.614868164062,482.609130859375,422313,"2019-08-12","IMJS"
482.609130859375,488.591888427734,474.632110595703,476.626373291016,670827,"2019-08-13","IMJS"
476.626373291016,480.614868164062,474.632110595703,478.62060546875,337369,"2019-08-14","IMJS"
474.632110595703,484.603363037109,472.637847900391,480.614868164062,1511443,"2019-08-15","IMJS"
480.614868164062,482.609130859375,476.626373291016,480.614868164062,1960333,"2019-08-16","IMJS"
480.614868164062,480.614868164062,472.637847900391,474.632110595703,241794,"2019-08-19","IMJS"
476.626373291016,478.62060546875,474.632110595703,476.626373291016,205189,"2019-08-20","IMJS"
478.62060546875,478.62060546875,466.655090332031,466.655090332031,1182999,"2019-08-21","IMJS"
466.655090332031,470.643615722656,460.672332763672,462.666595458984,987437,"2019-08-22","IMJS"
462.666595458984,470.643615722656,456.683837890625,470.643615722656,1016220,"2019-08-23","IMJS"
468.649353027344,468.649353027344,460.672332763672,462.666595458984,106004,"2019-08-26","IMJS"
458.678100585938,462.666595458984,448.706817626953,456.683837890625,652775,"2019-08-27","IMJS"
456.683837890625,486.597625732422,456.683837890625,468.649353027344,3884563,"2019-08-28","IMJS"
468.649353027344,482.609130859375,468.649353027344,470.643615722656,448589,"2019-08-29","IMJS"
470.643615722656,476.626373291016,468.649353027344,474.632110595703,1814414,"2019-08-30","IMJS"
474.632110595703,474.632110595703,460.672332763672,462.666595458984,871303,"2019-09-02","IMJS"
462.666595458984,464.660858154297,456.683837890625,456.683837890625,24570,"2019-09-03","IMJS"
454.689575195312,460.672332763672,446.712585449219,454.689575195312,1244275,"2019-09-04","IMJS"
454.689575195312,460.672332763672,454.689575195312,456.683837890625,56863,"2019-09-05","IMJS"
456.683837890625,462.666595458984,446.712585449219,458.678100585938,637732,"2019-09-06","IMJS"
456.683837890625,462.666595458984,448.706817626953,448.706817626953,847635,"2019-09-09","IMJS"
448.706817626953,450.701080322266,442.724060058594,448.706817626953,457414,"2019-09-10","IMJS"
448.706817626953,470.643615722656,448.706817626953,470.643615722656,3633842,"2019-09-11","IMJS"
470.643615722656,478.62060546875,468.649353027344,472.637847900391,491011,"2019-09-12","IMJS"
472.637847900391,480.614868164062,458.678100585938,462.666595458984,1756748,"2019-09-13","IMJS"
458.678100585938,458.678100585938,450.701080322266,450.701080322266,783050,"2019-09-16","IMJS"
450.701080322266,456.683837890625,448.706817626953,452.695343017578,216622,"2019-09-17","IMJS"
454.689575195312,454.689575195312,448.706817626953,452.695343017578,152839,"2019-09-18","IMJS"
450.701080322266,452.695343017578,442.724060058594,448.706817626953,165475,"2019-09-19","IMJS"
448.706817626953,452.695343017578,444.718322753906,444.718322753906,1062453,"2019-09-20","IMJS"
444.718322753906,444.718322753906,434.7470703125,434.7470703125,506655,"2019-09-23","IMJS"
434.7470703125,438.735565185547,428.764312744141,428.764312744141,487902,"2019-09-24","IMJS"
428.764312744141,430.758544921875,418.793029785156,428.764312744141,466440,"2019-09-25","IMJS"
434.7470703125,434.7470703125,424.775787353516,428.764312744141,189143,"2019-09-26","IMJS"
430.758544921875,434.7470703125,426.770050048828,432.752807617188,104199,"2019-09-27","IMJS"
432.752807617188,436.741302490234,432.752807617188,434.7470703125,97078,"2019-09-30","IMJS"
434.7470703125,434.7470703125,428.764312744141,428.764312744141,146420,"2019-10-01","IMJS"
428.764312744141,428.764312744141,416.798797607422,416.798797607422,311294,"2019-10-02","IMJS"
412.810272216797,412.810272216797,398.850524902344,408.82177734375,907207,"2019-10-03","IMJS"
408.82177734375,410.816040039062,392.867767333984,396.856262207031,668119,"2019-10-04","IMJS"
392.867767333984,394.861999511719,378.907989501953,378.907989501953,547473,"2019-10-07","IMJS"
380.902252197266,384.890747070312,376.913726806641,384.890747070312,148326,"2019-10-08","IMJS"
382.896484375,382.896484375,376.913726806641,380.902252197266,102394,"2019-10-09","IMJS"
380.902252197266,380.902252197266,370.930969238281,378.907989501953,402957,"2019-10-10","IMJS"
386.885009765625,386.885009765625,378.907989501953,382.896484375,435351,"2019-10-11","IMJS"
382.896484375,388.879241943359,380.902252197266,386.885009765625,921648,"2019-10-14","IMJS"
386.885009765625,390.873504638672,378.907989501953,378.907989501953,775829,"2019-10-15","IMJS"
380.902252197266,402.839019775391,380.902252197266,392.867767333984,1062252,"2019-10-16","IMJS"
396.856262207031,410.816040039062,394.861999511719,394.861999511719,1869672,"2019-10-17","IMJS"
394.861999511719,396.856262207031,388.879241943359,390.873504638672,300964,"2019-10-18","IMJS"
390.873504638672,390.873504638672,378.907989501953,378.907989501953,1543034,"2019-10-21","IMJS"
378.907989501953,384.890747070312,376.913726806641,376.913726806641,305477,"2019-10-22","IMJS"
376.913726806641,378.907989501953,372.925231933594,376.913726806641,278801,"2019-10-23","IMJS"
376.913726806641,380.902252197266,372.925231933594,376.913726806641,291537,"2019-10-24","IMJS"
378.907989501953,378.907989501953,374.919494628906,376.913726806641,287927,"2019-10-25","IMJS"
376.913726806641,378.907989501953,374.919494628906,376.913726806641,282311,"2019-10-28","IMJS"
378.907989501953,378.907989501953,374.919494628906,374.919494628906,574250,"2019-10-29","IMJS"
372.925231933594,374.919494628906,370.930969238281,372.925231933594,171793,"2019-10-30","IMJS"
370.930969238281,372.925231933594,364.948211669922,364.948211669922,416998,"2019-10-31","IMJS"
364.948211669922,364.948211669922,356.971221923828,356.971221923828,639236,"2019-11-01","IMJS"
356.971221923828,356.971221923828,348.994201660156,348.994201660156,377384,"2019-11-04","IMJS"
350.988464355469,352.982696533203,346.999938964844,348.994201660156,130474,"2019-11-05","IMJS"
348.994201660156,348.994201660156,335.034423828125,335.034423828125,598921,"2019-11-06","IMJS"
335.034423828125,335.034423828125,315.091918945312,319.080413818359,836403,"2019-11-07","IMJS"
315.091918945312,315.091918945312,295.149383544922,295.149383544922,2619828,"2019-11-08","IMJS"
285.178131103516,299.137878417969,285.178131103516,295.149383544922,1286396,"2019-11-11","IMJS"
297.143646240234,297.143646240234,287.17236328125,291.160888671875,427528,"2019-11-12","IMJS"
289.166625976562,295.149383544922,287.17236328125,291.160888671875,239588,"2019-11-13","IMJS"
289.166625976562,289.166625976562,275.206848144531,279.195343017578,962365,"2019-11-14","IMJS"
279.195343017578,285.178131103516,279.195343017578,279.195343017578,102293,"2019-11-15","IMJS"
279.195343017578,321.074676513672,277.201110839844,315.091918945312,2747996,"2019-11-18","IMJS"
315.091918945312,317.086151123047,291.160888671875,291.160888671875,1485167,"2019-11-19","IMJS"
291.160888671875,291.160888671875,283.183868408203,285.178131103516,324031,"2019-11-20","IMJS"
283.183868408203,289.166625976562,283.183868408203,283.183868408203,100689,"2019-11-21","IMJS"
283.183868408203,289.166625976562,269.224090576172,271.218353271484,1000174,"2019-11-22","IMJS"
271.218353271484,297.143646240234,271.218353271484,297.143646240234,1213487,"2019-11-25","IMJS"
297.143646240234,297.143646240234,279.195343017578,279.195343017578,471153,"2019-11-26","IMJS"
279.195343017578,281.189605712891,251.275817871094,251.275817871094,1105175,"2019-11-27","IMJS"
253.270080566406,267.229827880859,241.304565429688,249.28157043457,1120018,"2019-11-28","IMJS"
249.28157043457,299.137878417969,241.304565429688,299.137878417969,1880905,"2019-11-29","IMJS"
289.166625976562,297.143646240234,269.224090576172,279.195343017578,666515,"2019-12-02","IMJS"
293.155120849609,295.149383544922,283.183868408203,287.17236328125,1013011,"2019-12-03","IMJS"
289.166625976562,317.086151123047,271.218353271484,299.137878417969,2669371,"2019-12-04","IMJS"
299.137878417969,305.120635986328,287.17236328125,297.143646240234,840114,"2019-12-05","IMJS"
297.143646240234,301.132141113281,287.17236328125,287.17236328125,1283588,"2019-12-06","IMJS"
289.166625976562,289.166625976562,273.212615966797,275.206848144531,477873,"2019-12-09","IMJS"
275.206848144531,285.178131103516,271.218353271484,279.195343017578,178111,"2019-12-10","IMJS"
279.195343017578,281.189605712891,277.201110839844,277.201110839844,51748,"2019-12-11","IMJS"
291.160888671875,291.160888671875,271.218353271484,273.212615966797,157552,"2019-12-12","IMJS"
273.212615966797,273.212615966797,273.212615966797,273.212615966797,84542,"2019-12-13","IMJS"
281.189605712891,281.189605712891,277.201110839844,277.201110839844,298457,"2019-12-16","IMJS"
279.195343017578,281.189605712891,271.218353271484,271.218353271484,388717,"2019-12-17","IMJS"
271.218353271484,331.045928955078,271.218353271484,321.074676513672,10531564,"2019-12-18","IMJS"
299.137878417969,339.02294921875,299.137878417969,309.109161376953,4195757,"2019-12-19","IMJS"
309.109161376953,313.09765625,297.143646240234,297.143646240234,1033871,"2019-12-20","IMJS"
299.137878417969,307.114898681641,289.166625976562,299.137878417969,423416,"2019-12-23","IMJS"
299.137878417969,303.126403808594,281.189605712891,289.166625976562,522100,"2019-12-26","IMJS"
287.17236328125,299.137878417969,287.17236328125,289.166625976562,522000,"2019-12-27","IMJS"
291.160888671875,301.132141113281,291.160888671875,291.160888671875,796890,"2019-12-30","IMJS"
291.160888671875,303.126403808594,291.160888671875,303.126403808594,108511,"2020-01-02","IMJS"
303.126403808594,303.126403808594,293.155120849609,301.132141113281,26476,"2020-01-03","IMJS"
295.149383544922,299.137878417969,291.160888671875,295.149383544922,665913,"2020-01-06","IMJS"
295.149383544922,295.149383544922,291.160888671875,293.155120849609,91161,"2020-01-07","IMJS"
289.166625976562,293.155120849609,277.201110839844,285.178131103516,354919,"2020-01-08","IMJS"
281.189605712891,295.149383544922,281.189605712891,283.183868408203,945416,"2020-01-09","IMJS"
283.183868408203,295.149383544922,281.189605712891,285.178131103516,348100,"2020-01-10","IMJS"
285.178131103516,295.149383544922,285.178131103516,287.17236328125,354619,"2020-01-13","IMJS"
285.178131103516,291.160888671875,283.183868408203,291.160888671875,223442,"2020-01-14","IMJS"
291.160888671875,293.155120849609,283.183868408203,285.178131103516,153942,"2020-01-15","IMJS"
281.189605712891,287.17236328125,277.201110839844,279.195343017578,917637,"2020-01-16","IMJS"
281.189605712891,289.166625976562,279.195343017578,289.166625976562,847936,"2020-01-17","IMJS"
293.155120849609,293.155120849609,279.195343017578,279.195343017578,856260,"2020-01-20","IMJS"
279.195343017578,283.183868408203,279.195343017578,279.195343017578,55960,"2020-01-21","IMJS"
279.195343017578,279.195343017578,277.201110839844,279.195343017578,174601,"2020-01-22","IMJS"
279.195343017578,279.195343017578,275.206848144531,275.206848144531,43926,"2020-01-23","IMJS"
275.206848144531,275.206848144531,271.218353271484,271.218353271484,7722,"2020-01-24","IMJS"
271.218353271484,279.195343017578,263.241333007812,277.201110839844,619079,"2020-01-27","IMJS"
275.206848144531,289.166625976562,269.224090576172,289.166625976562,2104648,"2020-01-28","IMJS"
289.166625976562,295.149383544922,283.183868408203,285.178131103516,380994,"2020-01-29","IMJS"
281.189605712891,281.189605712891,269.224090576172,275.206848144531,183226,"2020-01-30","IMJS"
269.224090576172,277.201110839844,267.229827880859,267.229827880859,38410,"2020-01-31","IMJS"
249.28157043457,263.241333007812,249.28157043457,259.252838134766,134085,"2020-02-03","IMJS"
259.252838134766,263.241333007812,255.26432800293,255.26432800293,251322,"2020-02-04","IMJS"
255.26432800293,255.26432800293,255.26432800293,255.26432800293,90159,"2020-02-05","IMJS"
255.26432800293,255.26432800293,249.28157043457,251.275817871094,163369,"2020-02-06","IMJS"
251.275817871094,251.275817871094,251.275817871094,251.275817871094,48138,"2020-02-07","IMJS"
249.28157043457,251.275817871094,247.287322998047,247.287322998047,325936,"2020-02-10","IMJS"
253.270080566406,253.270080566406,243.298812866211,245.293060302734,226751,"2020-02-11","IMJS"
245.293060302734,247.287322998047,241.304565429688,245.293060302734,1192426,"2020-02-12","IMJS"
247.287322998047,249.28157043457,239.310302734375,245.293060302734,769411,"2020-02-13","IMJS"
245.293060302734,245.293060302734,239.310302734375,239.310302734375,122351,"2020-02-14","IMJS"
237.316055297852,249.28157043457,237.316055297852,249.28157043457,377484,"2020-02-17","IMJS"
251.275817871094,251.275817871094,247.287322998047,247.287322998047,2908,"2020-02-18","IMJS"
253.270080566406,253.270080566406,247.287322998047,247.287322998047,11031,"2020-02-19","IMJS"
247.287322998047,259.252838134766,245.293060302734,245.293060302734,56562,"2020-02-20","IMJS"
243.298812866211,259.252838134766,243.298812866211,245.293060302734,21160,"2020-02-21","IMJS"
239.310302734375,241.304565429688,237.316055297852,241.304565429688,47737,"2020-02-24","IMJS"
239.310302734375,241.304565429688,229.339050292969,231.333297729492,63482,"2020-02-25","IMJS"
231.333297729492,243.298812866211,225.350540161133,243.298812866211,152839,"2020-02-26","IMJS"
237.316055297852,241.304565429688,221.362030029297,241.304565429688,613763,"2020-02-27","IMJS"
233.327545166016,245.293060302734,213.385025024414,245.293060302734,4219626,"2020-02-28","IMJS"
245.293060302734,245.293060302734,229.339050292969,229.339050292969,49642,"2020-03-02","IMJS"
229.339050292969,241.304565429688,229.339050292969,235.321807861328,54556,"2020-03-03","IMJS"
219.367782592773,239.310302734375,217.37353515625,229.339050292969,121950,"2020-03-04","IMJS"
239.310302734375,239.310302734375,227.344787597656,227.344787597656,55058,"2020-03-05","IMJS"
225.350540161133,231.333297729492,221.362030029297,223.356292724609,106004,"2020-03-06","IMJS"
219.367782592773,219.367782592773,199.425262451172,199.425262451172,145518,"2020-03-09","IMJS"
205.408020019531,205.408020019531,199.425262451172,199.425262451172,606643,"2020-03-10","IMJS"
199.425262451172,199.425262451172,179.482727050781,179.482727050781,1109688,"2020-03-11","IMJS"
179.482727050781,179.482727050781,161.534454345703,169.511474609375,970488,"2020-03-12","IMJS"
164.525833129883,169.511474609375,158.543075561523,168.514343261719,1560083,"2020-03-13","IMJS"
163.528717041016,169.511474609375,157.545959472656,157.545959472656,3161986,"2020-03-16","IMJS"
157.545959472656,157.545959472656,146.577560424805,146.577560424805,905602,"2020-03-17","IMJS"
144.583312988281,144.583312988281,136.606292724609,136.606292724609,665211,"2020-03-18","IMJS"
127.632164001465,144.583312988281,127.632164001465,127.632164001465,781947,"2020-03-19","IMJS"
119.655151367188,122.646530151367,119.655151367188,121.649406433105,587488,"2020-03-20","IMJS"
113.672393798828,118.658027648926,113.672393798828,113.672393798828,88654,"2020-03-23","IMJS"
118.658027648926,119.655151367188,106.692512512207,117.660903930664,1666288,"2020-03-24","IMJS"
120.652282714844,125.637908935547,120.652282714844,124.640785217285,262755,"2020-03-26","IMJS"
128.629287719727,167.517211914062,128.629287719727,143.586181640625,2168832,"2020-03-27","IMJS"
143.586181640625,143.586181640625,133.61491394043,133.61491394043,21261,"2020-03-30","IMJS"
143.586181640625,154.554565429688,143.586181640625,147.574691772461,124357,"2020-03-31","IMJS"
147.574691772461,149.568939208984,137.603424072266,137.603424072266,187538,"2020-04-01","IMJS"
144.583312988281,144.583312988281,137.603424072266,144.583312988281,332054,"2020-04-02","IMJS"
146.577560424805,188.45686340332,146.577560424805,159.54020690918,779439,"2020-04-03","IMJS"
156.548828125,179.482727050781,148.571823120117,177.488479614258,1554968,"2020-04-06","IMJS"
177.488479614258,184.468368530273,170.508590698242,170.508590698242,484091,"2020-04-07","IMJS"
169.511474609375,169.511474609375,159.54020690918,167.517211914062,549077,"2020-04-08","IMJS"
163.528717041016,167.517211914062,157.545959472656,165.522964477539,83540,"2020-04-09","IMJS"
173.499969482422,173.499969482422,165.522964477539,165.522964477539,15745,"2020-04-13","IMJS"
165.522964477539,171.505722045898,161.534454345703,164.525833129883,121649,"2020-04-14","IMJS"
157.545959472656,166.520095825195,157.545959472656,165.522964477539,69098,"2020-04-15","IMJS"
165.522964477539,165.522964477539,154.554565429688,156.548828125,204287,"2020-04-16","IMJS"
162.531585693359,162.531585693359,154.554565429688,160.537338256836,86849,"2020-04-17","IMJS"
160.537338256836,161.534454345703,155.551696777344,155.551696777344,802,"2020-04-20","IMJS"
147.574691772461,147.574691772461,146.577560424805,146.577560424805,101391,"2020-04-21","IMJS"
145.580444335938,149.568939208984,145.580444335938,146.577560424805,60774,"2020-04-22","IMJS"
149.568939208984,149.568939208984,145.580444335938,146.577560424805,194458,"2020-04-23","IMJS"
145.580444335938,151.563186645508,145.580444335938,146.577560424805,38009,"2020-04-24","IMJS"
144.583312988281,149.568939208984,142.589065551758,149.568939208984,16748,"2020-04-27","IMJS"
149.568939208984,149.568939208984,141.591934204102,148.571823120117,35702,"2020-04-28","IMJS"
150.566070556641,150.566070556641,139.597671508789,148.571823120117,7922,"2020-04-29","IMJS"
139.597671508789,159.54020690918,139.597671508789,157.545959472656,442471,"2020-04-30","IMJS"
148.571823120117,162.531585693359,146.577560424805,150.566070556641,331151,"2020-05-04","IMJS"
150.566070556641,178.485610961914,150.566070556641,155.551696777344,6751501,"2020-05-05","IMJS"
159.54020690918,160.537338256836,145.580444335938,145.580444335938,1878397,"2020-05-06","IMJS"
149.568939208984,151.563186645508,137.603424072266,138.600555419922,1945490,"2020-05-08","IMJS"
139.597671508789,144.583312988281,138.600555419922,141.591934204102,524908,"2020-05-11","IMJS"
141.591934204102,146.577560424805,138.600555419922,138.600555419922,474062,"2020-05-12","IMJS"
138.600555419922,139.597671508789,136.606292724609,137.603424072266,352914,"2020-05-13","IMJS"
137.603424072266,137.603424072266,128.629287719727,128.629287719727,2426272,"2020-05-14","IMJS"
129.626419067383,129.626419067383,122.646530151367,124.640785217285,449993,"2020-05-15","IMJS"
125.637908935547,126.635040283203,119.655151367188,123.643661499023,319618,"2020-05-18","IMJS"
128.629287719727,128.629287719727,123.643661499023,123.643661499023,842019,"2020-05-19","IMJS"
123.643661499023,125.637908935547,122.646530151367,124.640785217285,794984,"2020-05-20","IMJS"
116.663772583008,127.632164001465,116.663772583008,124.640785217285,1038785,"2020-05-26","IMJS"
124.640785217285,131.620666503906,124.640785217285,129.626419067383,2850591,"2020-05-27","IMJS"
134.612045288086,144.583312988281,130.62353515625,131.620666503906,4082933,"2020-05-28","IMJS"
127.632164001465,132.617797851562,127.632164001465,130.62353515625,914828,"2020-05-29","IMJS"
129.626419067383,133.61491394043,129.626419067383,130.62353515625,955144,"2020-06-02","IMJS"
121.649406433105,139.597671508789,121.649406433105,132.617797851562,10547911,"2020-06-03","IMJS"
133.61491394043,138.600555419922,133.61491394043,135.609176635742,1156824,"2020-06-04","IMJS"
136.606292724609,155.551696777344,136.606292724609,148.571823120117,12281192,"2020-06-05","IMJS"
151.563186645508,179.482727050781,150.566070556641,166.520095825195,14004043,"2020-06-08","IMJS"
169.511474609375,175.494232177734,160.537338256836,162.531585693359,2649614,"2020-06-09","IMJS"
163.528717041016,166.520095825195,151.563186645508,157.545959472656,2603381,"2020-06-10","IMJS"
154.554565429688,157.545959472656,149.568939208984,150.566070556641,1514953,"2020-06-11","IMJS"
150.566070556641,159.54020690918,146.577560424805,158.543075561523,592803,"2020-06-12","IMJS"
158.543075561523,171.505722045898,158.543075561523,166.520095825195,1013011,"2020-06-15","IMJS"
167.517211914062,181.476989746094,167.517211914062,171.505722045898,6727031,"2020-06-16","IMJS"
172.502853393555,174.497100830078,167.517211914062,171.505722045898,337168,"2020-06-17","IMJS"
171.505722045898,182.474105834961,171.505722045898,179.482727050781,1804987,"2020-06-18","IMJS"
179.482727050781,179.482727050781,174.497100830078,174.497100830078,2031638,"2020-06-19","IMJS"
174.497100830078,178.485610961914,171.505722045898,175.494232177734,1122024,"2020-06-22","IMJS"
175.494232177734,177.488479614258,173.499969482422,177.488479614258,310291,"2020-06-23","IMJS"
177.488479614258,197.430999755859,177.488479614258,195.436752319336,2904446,"2020-06-24","IMJS"
189.453994750977,237.316055297852,189.453994750977,217.37353515625,26294061,"2020-06-25","IMJS"
219.367782592773,265.235595703125,217.37353515625,251.275817871094,37629436,"2020-06-26","IMJS"
253.270080566406,283.183868408203,247.287322998047,279.195343017578,35862558,"2020-06-29","IMJS"
285.178131103516,285.178131103516,261.2470703125,267.229827880859,19064786,"2020-06-30","IMJS"
259.252838134766,259.252838134766,249.28157043457,249.28157043457,42722572,"2020-07-01","IMJS"
251.275817871094,255.26432800293,237.316055297852,243.298812866211,4676639,"2020-07-02","IMJS"
249.28157043457,251.275817871094,235.321807861328,239.310302734375,2814688,"2020-07-03","IMJS"
239.310302734375,251.275817871094,239.310302734375,251.275817871094,4933878,"2020-07-06","IMJS"
255.26432800293,255.26432800293,241.304565429688,245.293060302734,1199346,"2020-07-07","IMJS"
245.293060302734,249.28157043457,241.304565429688,243.298812866211,1228029,"2020-07-08","IMJS"
245.293060302734,247.287322998047,243.298812866211,245.293060302734,324833,"2020-07-09","IMJS"
247.287322998047,255.26432800293,243.298812866211,245.293060302734,916634,"2020-07-10","IMJS"
247.287322998047,253.270080566406,247.287322998047,251.275817871094,1466714,"2020-07-13","IMJS"
251.275817871094,253.270080566406,243.298812866211,247.287322998047,1069673,"2020-07-14","IMJS"
247.287322998047,281.189605712891,243.298812866211,277.201110839844,21987987,"2020-07-15","IMJS"
281.189605712891,283.183868408203,259.252838134766,259.252838134766,7564939,"2020-07-16","IMJS"
259.252838134766,263.241333007812,251.275817871094,259.252838134766,1990520,"2020-07-17","IMJS"
263.241333007812,263.241333007812,251.275817871094,257.258575439453,1582046,"2020-07-20","IMJS"
257.258575439453,281.189605712891,257.258575439453,279.195343017578,13433905,"2020-07-21","IMJS"
283.183868408203,293.155120849609,269.224090576172,279.195343017578,11571653,"2020-07-22","IMJS"
279.195343017578,285.178131103516,271.218353271484,271.218353271484,2642092,"2020-07-23","IMJS"
269.224090576172,275.206848144531,259.252838134766,259.252838134766,5597285,"2020-07-24","IMJS"
269.224090576172,269.224090576172,241.304565429688,251.275817871094,11279112,"2020-07-27","IMJS"
259.252838134766,265.235595703125,249.28157043457,251.275817871094,2851895,"2020-07-28","IMJS"
251.275817871094,257.258575439453,245.293060302734,245.293060302734,1431714,"2020-07-29","IMJS"
247.287322998047,255.26432800293,245.293060302734,245.293060302734,1230135,"2020-07-30","IMJS"
245.293060302734,245.293060302734,229.339050292969,229.339050292969,4240786,"2020-08-03","IMJS"
229.339050292969,245.293060302734,221.362030029297,237.316055297852,1009400,"2020-08-04","IMJS"
237.316055297852,237.316055297852,229.339050292969,229.339050292969,3636450,"2020-08-05","IMJS"
229.339050292969,237.316055297852,221.362030029297,233.327545166016,5325804,"2020-08-06","IMJS"
251.275817871094,251.275817871094,233.327545166016,237.316055297852,863381,"2020-08-07","IMJS"
241.304565429688,243.298812866211,231.333297729492,231.333297729492,1629883,"2020-08-10","IMJS"
234,278,232,272,69969500,"2020-08-11","IMJS"
260,274,254,254,18166100,"2020-08-12","IMJS"
238,266,238,254,9521100,"2020-08-13","IMJS"
256,270,248,250,14083900,"2020-08-14","IMJS"
250,262,240,254,26998800,"2020-08-18","IMJS"
254,268,248,256,38462300,"2020-08-19","IMJS"
260,320,256,320,227946900,"2020-08-24","IMJS"
330,334,300,310,164849500,"2020-08-25","IMJS"
310,322,306,310,23538300,"2020-08-26","IMJS"
310,336,298,320,104184600,"2020-08-27","IMJS"
324,332,312,314,63738500,"2020-08-28","IMJS"
316,320,294,294,51274100,"2020-08-31","IMJS"
294,304,280,304,43704900,"2020-09-01","IMJS"
306,312,292,296,22994800,"2020-09-02","IMJS"
296,298,280,286,23331800,"2020-09-03","IMJS"
280,286,272,282,11672000,"2020-09-04","IMJS"
284,304,282,300,62299600,"2020-09-07","IMJS"
304,304,286,286,26786500,"2020-09-08","IMJS"
284,284,272,272,14193100,"2020-09-09","IMJS"
254,270,254,254,17746400,"2020-09-10","IMJS"
238,256,238,246,19133600,"2020-09-11","IMJS"
246,270,246,254,22703600,"2020-09-14","IMJS"
268,268,246,260,8556800,"2020-09-15","IMJS"
254,284,254,280,42054200,"2020-09-16","IMJS"
280,282,264,272,12571300,"2020-09-17","IMJS"
272,278,268,272,8801900,"2020-09-18","IMJS"
274,274,254,262,10282900,"2020-09-21","IMJS"
258,266,250,256,7850600,"2020-09-22","IMJS"
260,264,242,242,4764900,"2020-09-23","IMJS"
252,252,226,226,12094300,"2020-09-24","IMJS"
218,246,218,232,11683700,"2020-09-25","IMJS"
232,238,226,228,4194300,"2020-09-28","IMJS"
228,238,224,232,4936900,"2020-09-29","IMJS"
228,244,222,234,16721200,"2020-09-30","IMJS"
236,246,234,234,8646300,"2020-10-01","IMJS"
234,234,220,230,2205700,"2020-10-02","IMJS"
214,286,214,286,19553400,"2020-10-05","IMJS"
266,266,266,266,2475300,"2020-10-06","IMJS"
252,256,248,250,5017400,"2020-10-07","IMJS"
244,256,238,242,2649800,"2020-10-08","IMJS"
242,246,240,240,906900,"2020-10-09","IMJS"
240,256,240,246,6017600,"2020-10-12","IMJS"
252,252,242,246,2986300,"2020-10-13","IMJS"
246,256,244,244,5203900,"2020-10-14","IMJS"
244,248,242,244,1188400,"2020-10-15","IMJS"
244,250,238,240,5284300,"2020-10-16","IMJS"
246,252,240,244,2795200,"2020-10-19","IMJS"
244,244,228,234,16455600,"2020-10-20","IMJS"
232,234,228,230,2478900,"2020-10-21","IMJS"
228,232,226,226,5054400,"2020-10-22","IMJS"
226,236,226,234,3982800,"2020-10-23","IMJS"
222,234,222,228,2014500,"2020-10-26","IMJS"
228,232,224,230,2430100,"2020-10-27","IMJS"
226,250,224,232,11470500,"2020-11-02","IMJS"
234,242,232,234,4049900,"2020-11-03","IMJS"
234,240,224,224,3010000,"2020-11-04","IMJS"
226,238,226,232,4089800,"2020-11-05","IMJS"
232,236,230,232,871100,"2020-11-06","IMJS"
238,238,226,228,5535500,"2020-11-09","IMJS"
234,240,230,234,5924700,"2020-11-10","IMJS"
240,266,236,262,48257200,"2020-11-11","IMJS"
266,266,252,256,6134300,"2020-11-12","IMJS"
256,272,252,256,15266500,"2020-11-13","IMJS"
254,260,254,256,1517700,"2020-11-16","IMJS"
258,264,248,256,6808800,"2020-11-17","IMJS"
252,258,252,258,912800,"2020-11-18","IMJS"
252,276,252,274,18091900,"2020-11-19","IMJS"
278,324,274,310,75285900,"2020-11-20","IMJS"
312,314,290,308,9977100,"2020-11-23","IMJS"
312,320,304,304,12495800,"2020-11-24","IMJS"
308,378,304,360,241269200,"2020-11-25","IMJS"
368,376,344,360,137155100,"2020-11-26","IMJS"
366,412,356,400,116754500,"2020-11-27","IMJS"
400,404,372,396,41593300,"2020-11-30","IMJS"
390,408,386,392,22671200,"2020-12-01","IMJS"
392,424,388,408,46097900,"2020-12-02","IMJS"
412,414,404,406,12443500,"2020-12-03","IMJS"
406,414,400,408,15500200,"2020-12-04","IMJS"
410,436,410,436,40505700,"2020-12-07","IMJS"
438,442,422,426,11844300,"2020-12-08","IMJS"
428,432,420,420,6489400,"2020-12-10","IMJS"
422,430,402,420,7042700,"2020-12-11","IMJS"
420,436,412,414,20766000,"2020-12-14","IMJS"
420,456,404,440,160741700,"2020-12-15","IMJS"
440,450,420,432,65996100,"2020-12-16","IMJS"
434,438,422,426,13666900,"2020-12-17","IMJS"
426,456,420,438,52745000,"2020-12-18","IMJS"
444,444,430,434,15625200,"2020-12-21","IMJS"
434,468,412,414,67172900,"2020-12-22","IMJS"
414,426,386,388,31343800,"2020-12-23","IMJS"
388,408,364,390,18035000,"2020-12-28","IMJS"
396,430,392,406,65236200,"2020-12-29","IMJS"
410,414,380,410,21380100,"2020-12-30","IMJS"
404,404,382,396,8136100,"2021-01-04","IMJS"
396,410,388,394,8818100,"2021-01-05","IMJS"
400,406,380,392,6878300,"2021-01-06","IMJS"
392,398,390,392,3890300,"2021-01-07","IMJS"
392,412,380,408,16746400,"2021-01-08","IMJS"
410,424,400,404,21274700,"2021-01-11","IMJS"
408,410,396,398,6288500,"2021-01-12","IMJS"
404,404,390,394,4318200,"2021-01-13","IMJS"
394,412,392,394,5847000,"2021-01-14","IMJS"
394,398,384,386,4214200,"2021-01-15","IMJS"
386,392,360,360,9697600,"2021-01-18","IMJS"
360,372,336,360,12017400,"2021-01-19","IMJS"
360,364,342,352,3931500,"2021-01-20","IMJS"
350,414,350,378,58257900,"2021-01-21","IMJS"
380,382,352,378,8009800,"2021-01-22","IMJS"
378,378,352,352,7146300,"2021-01-25","IMJS"
352,358,328,328,4132000,"2021-01-26","IMJS"
328,328,306,326,7388500,"2021-01-27","IMJS"
322,326,304,304,2645200,"2021-01-28","IMJS"
284,304,284,302,8870100,"2021-01-29","IMJS"
300,308,282,302,3290900,"2021-02-01","IMJS"
308,350,304,330,8692700,"2021-02-02","IMJS"
328,344,322,330,2377900,"2021-02-03","IMJS"
330,344,322,328,1312900,"2021-02-04","IMJS"
330,350,324,346,5963200,"2021-02-05","IMJS"
350,356,346,346,2013500,"2021-02-08","IMJS"
348,348,322,340,1856600,"2021-02-09","IMJS"
336,336,328,334,358000,"2021-02-10","IMJS"
334,340,324,326,1441100,"2021-02-11","IMJS"
340,400,340,376,66198700,"2021-02-15","IMJS"
378,382,350,350,25997400,"2021-02-16","IMJS"
346,362,342,348,7289400,"2021-02-17","IMJS"
348,356,342,350,2291500,"2021-02-18","IMJS"
350,356,332,340,4876100,"2021-02-19","IMJS"
340,344,338,338,2266000,"2021-02-22","IMJS"
340,346,336,342,1445800,"2021-02-23","IMJS"
344,352,338,340,6164600,"2021-02-24","IMJS"
344,346,338,342,3699700,"2021-02-25","IMJS"
340,350,328,348,9767300,"2021-02-26","IMJS"
360,368,350,362,25111600,"2021-03-01","IMJS"
364,366,346,346,5808700,"2021-03-02","IMJS"
348,356,336,338,3184900,"2021-03-03","IMJS"
334,340,328,336,3087200,"2021-03-04","IMJS"
328,332,316,322,3168200,"2021-03-05","IMJS"
326,328,304,308,8589600,"2021-03-08","IMJS"
310,324,306,310,9654000,"2021-03-09","IMJS"
312,316,308,308,1475100,"2021-03-10","IMJS"
312,316,308,314,1838600,"2021-03-12","IMJS"
320,336,314,336,10147100,"2021-03-15","IMJS"
338,346,328,338,14841100,"2021-03-16","IMJS"
340,346,328,328,2931000,"2021-03-17","IMJS"
330,336,318,332,3429600,"2021-03-18","IMJS"
332,342,324,332,4259700,"2021-03-19","IMJS"
338,344,330,340,7686100,"2021-03-22","IMJS"
342,364,336,348,19960400,"2021-03-23","IMJS"
350,350,330,346,4734500,"2021-03-24","IMJS"
346,360,330,332,19450800,"2021-03-25","IMJS"
332,342,330,338,2706800,"2021-03-26","IMJS"
336,344,332,342,3769900,"2021-03-29","IMJS"
344,344,332,332,1430000,"2021-03-30","IMJS"
332,348,322,332,6311900,"2021-03-31","IMJS"
332,334,324,326,1283000,"2021-04-01","IMJS"
330,332,322,324,1523100,"2021-04-05","IMJS"
324,328,318,328,3572900,"2021-04-06","IMJS"
328,364,324,340,26159500,"2021-04-07","IMJS"
340,340,332,340,1842900,"2021-04-08","IMJS"
340,340,330,332,2471500,"2021-04-09","IMJS"
332,338,312,324,3402200,"2021-04-12","IMJS"
324,332,312,332,3658500,"2021-04-13","IMJS"
332,340,320,332,2758700,"2021-04-14","IMJS"
332,336,330,332,902000,"2021-04-15","IMJS"
334,336,330,330,1157200,"2021-04-16","IMJS"
330,376,328,350,45527100,"2021-04-19","IMJS"
350,352,332,332,7398000,"2021-04-20","IMJS"
332,348,330,342,7904100,"2021-04-21","IMJS"
344,386,342,356,124918300,"2021-04-22","IMJS"
358,366,342,366,15931400,"2021-04-23","IMJS"
370,372,356,356,8286500,"2021-04-26","IMJS"
358,364,356,358,2992400,"2021-04-27","IMJS"
358,382,348,382,18110700,"2021-04-28","IMJS"
388,430,364,364,229440800,"2021-04-29","IMJS"
364,374,360,362,13733300,"2021-04-30","IMJS"
362,368,342,346,9593800,"2021-05-03","IMJS"
346,356,346,348,9177900,"2021-05-04","IMJS"
348,370,348,364,21403900,"2021-05-05","IMJS"
366,370,352,356,7301800,"2021-05-06","IMJS"
356,360,350,350,3253400,"2021-05-07","IMJS"
348,354,346,348,3221800,"2021-05-10","IMJS"
348,352,342,342,2639200,"2021-05-11","IMJS"
350,358,330,334,8601600,"2021-05-17","IMJS"
334,338,330,334,3331500,"2021-05-18","IMJS"
334,334,322,322,5208200,"2021-05-19","IMJS"
322,326,306,312,7695700,"2021-05-20","IMJS"
310,326,308,312,8231100,"2021-05-21","IMJS"
314,316,308,312,4055700,"2021-05-24","IMJS"
312,330,310,322,11370300,"2021-05-25","IMJS"
322,326,320,322,1446000,"2021-05-27","IMJS"
322,326,318,318,944100,"2021-05-28","IMJS"
318,332,318,332,4137500,"2021-05-31","IMJS"
334,336,330,332,2381100,"2021-06-02","IMJS"
332,336,320,326,2802400,"2021-06-03","IMJS"
326,328,322,326,944900,"2021-06-04","IMJS"
326,326,316,320,2468200,"2021-06-07","IMJS"
316,320,314,318,1079600,"2021-06-08","IMJS"
322,322,310,312,1364200,"2021-06-09","IMJS"
312,318,312,316,1185200,"2021-06-10","IMJS"
314,324,314,318,1295900,"2021-06-11","IMJS"
320,336,312,314,7598900,"2021-06-14","IMJS"
314,318,308,310,2136800,"2021-06-15","IMJS"
310,320,308,314,1557600,"2021-06-16","IMJS"
312,318,310,312,1182700,"2021-06-17","IMJS"
312,312,292,308,5055700,"2021-06-18","IMJS"
308,308,292,298,2504400,"2021-06-21","IMJS"
296,304,296,304,1004000,"2021-06-22","IMJS"
304,308,298,298,1527100,"2021-06-23","IMJS"
296,308,288,288,2005600,"2021-06-24","IMJS"
288,294,288,292,408900,"2021-06-25","IMJS"
292,294,282,290,914400,"2021-06-28","IMJS"
298,362,292,314,138447700,"2021-06-29","IMJS"
316,320,298,300,16191300,"2021-06-30","IMJS"
302,308,294,296,3696100,"2021-07-01","IMJS"
298,306,292,296,2495300,"2021-07-02","IMJS"
296,302,294,296,3329800,"2021-07-05","IMJS"
296,300,290,296,4167000,"2021-07-06","IMJS"
290,300,290,298,3483200,"2021-07-07","IMJS"
294,302,294,298,1005100,"2021-07-08","IMJS"
298,314,292,300,8466100,"2021-07-09","IMJS"
306,306,296,296,3068300,"2021-07-12","IMJS"
298,298,292,296,2820200,"2021-07-13","IMJS"
296,300,296,296,1751200,"2021-07-14","IMJS"
296,306,294,294,2831500,"2021-07-15","IMJS"
294,298,292,292,1794300,"2021-07-16","IMJS"
290,302,286,288,1074700,"2021-07-19","IMJS"
288,300,286,292,1987900,"2021-07-21","IMJS"
296,298,292,296,1351000,"2021-07-22","IMJS"
300,300,290,292,1591600,"2021-07-23","IMJS"
294,296,286,290,2453400,"2021-07-26","IMJS"
290,294,288,294,551700,"2021-07-27","IMJS"
296,298,286,290,1353400,"2021-07-28","IMJS"
290,298,288,294,2760700,"2021-07-29","IMJS"
294,300,290,290,1387400,"2021-07-30","IMJS"
292,294,288,292,612500,"2021-08-02","IMJS"
292,296,288,290,803100,"2021-08-03","IMJS"
290,298,290,290,1014100,"2021-08-04","IMJS"
292,298,290,292,987100,"2021-08-05","IMJS"
294,330,292,304,40094300,"2021-08-06","IMJS"
304,322,294,314,16573400,"2021-08-09","IMJS"
316,328,304,320,9248300,"2021-08-10","IMJS"
322,344,310,342,19852700,"2021-08-12","IMJS"
350,352,336,342,12692800,"2021-08-13","IMJS"
348,348,320,320,5266600,"2021-08-16","IMJS"
316,346,298,342,25354700,"2021-08-18","IMJS"
344,402,340,378,211113100,"2021-08-19","IMJS"
382,472,382,472,192822000,"2021-08-20","IMJS"
500,565,462,520,307038000,"2021-08-23","IMJS"
520,575,490,515,115991200,"2021-08-24","IMJS"
520,540,498,500,50746800,"2021-08-25","IMJS"
510,515,480,492,30702300,"2021-08-26","IMJS"
488,525,484,492,54394700,"2021-08-27","IMJS"
500,550,492,535,84327900,"2021-08-30","IMJS"
535,555,520,525,49676700,"2021-08-31","IMJS"
525,625,525,545,175733200,"2021-09-01","IMJS"
555,610,545,600,100209300,"2021-09-02","IMJS"
605,605,575,600,44363700,"2021-09-03","IMJS"
605,630,580,595,39855300,"2021-09-06","IMJS"
600,610,600,605,13748400,"2021-09-07","IMJS"
605,620,565,565,72600000,"2021-09-08","IMJS"
555,575,530,565,83016000,"2021-09-09","IMJS"
565,600,530,550,182153100,"2021-09-10","IMJS"
550,575,525,560,44764700,"2021-09-13","IMJS"
560,565,550,550,10030500,"2021-09-14","IMJS"
550,590,540,580,60818400,"2021-09-15","IMJS"
585,605,570,570,74876100,"2021-09-16","IMJS"
570,595,565,565,31128800,"2021-09-17","IMJS"
560,565,535,535,27304600,"2021-09-20","IMJS"
535,575,525,555,37240100,"2021-09-21","IMJS"
555,565,545,555,12025700,"2021-09-22","IMJS"
560,615,535,575,171156600,"2021-09-23","IMJS"
580,590,555,560,44196400,"2021-09-24","IMJS"
560,590,555,560,36894700,"2021-09-27","IMJS"
560,565,535,540,22544700,"2021-09-28","IMJS"
535,550,525,535,36435500,"2021-09-29","IMJS"
535,545,498,498,96050300,"2021-09-30","IMJS"
492,494,464,486,113553200,"2021-10-01","IMJS"
488,490,462,462,27663700,"2021-10-04","IMJS"
460,500,438,440,98710300,"2021-10-05","IMJS"
444,460,438,442,17361000,"2021-10-06","IMJS"
456,476,430,472,44888700,"2021-10-07","IMJS"
476,478,456,464,19626500,"2021-10-08","IMJS"
464,476,454,454,15103400,"2021-10-11","IMJS"
454,466,440,440,11650800,"2021-10-12","IMJS"
442,460,440,456,10587600,"2021-10-13","IMJS"
458,478,456,468,20385900,"2021-10-14","IMJS"
468,474,452,454,9192800,"2021-10-15","IMJS"
454,464,452,454,7953800,"2021-10-18","IMJS"
456,476,454,456,22592400,"2021-10-19","IMJS"
460,468,440,442,12358600,"2021-10-21","IMJS"
442,486,418,470,93808400,"2021-10-22","IMJS"
474,474,462,468,20056100,"2021-10-25","IMJS"
470,498,468,490,88427000,"2021-10-26","IMJS"
490,496,480,492,25679000,"2021-10-27","IMJS"
492,505,484,492,19323100,"2021-10-28","IMJS"
492,496,472,484,9388000,"2021-10-29","IMJS"
484,490,470,472,7104000,"2021-11-01","IMJS"
472,494,472,474,14733500,"2021-11-02","IMJS"
478,482,474,474,3693900,"2021-11-03","IMJS"
480,496,478,488,15408700,"2021-11-04","IMJS"
488,492,470,478,12612300,"2021-11-05","IMJS"
478,482,470,472,6609500,"2021-11-08","IMJS"
472,490,470,482,12169700,"2021-11-09","IMJS"
482,520,482,510,67027800,"2021-11-10","IMJS"
515,515,492,498,21544900,"2021-11-11","IMJS"
500,505,482,505,28034800,"2021-11-12","IMJS"
510,530,492,492,39072600,"2021-11-15","IMJS"
494,494,474,474,23496700,"2021-11-16","IMJS"
474,480,452,454,27742200,"2021-11-17","IMJS"
454,466,444,456,12917500,"2021-11-18","IMJS"
456,478,456,474,17040600,"2021-11-19","IMJS"
474,478,460,462,6051800,"2021-11-22","IMJS"
462,468,452,454,5944600,"2021-11-23","IMJS"
454,462,448,450,5513400,"2021-11-24","IMJS"
450,476,450,468,19490200,"2021-11-25","IMJS"
470,474,450,452,8722300,"2021-11-26","IMJS"
456,456,444,446,4717800,"2021-11-29","IMJS"
446,454,434,438,5337700,"2021-11-30","IMJS"
438,438,418,418,8857200,"2021-12-01","IMJS"
418,446,410,442,10829200,"2021-12-02","IMJS"
444,476,444,470,27055100,"2021-12-03","IMJS"
470,474,452,454,9765100,"2021-12-06","IMJS"
454,460,440,440,9675800,"2021-12-07","IMJS"
440,444,416,424,16028400,"2021-12-08","IMJS"
424,442,420,432,12100600,"2021-12-09","IMJS"
436,450,434,436,8475000,"2021-12-10","IMJS"
438,442,432,434,3538600,"2021-12-13","IMJS"
434,442,432,432,4178400,"2021-12-14","IMJS"
432,438,430,430,2429400,"2021-12-15","IMJS"
430,434,416,422,7110000,"2021-12-16","IMJS"
424,444,420,442,11640100,"2021-12-17","IMJS"
440,454,434,452,14655300,"2021-12-20","IMJS"
452,460,440,442,4624500,"2021-12-21","IMJS"
442,456,432,432,3073500,"2021-12-22","IMJS"
432,436,422,422,3967500,"2021-12-23","IMJS"
424,432,424,424,1495600,"2021-12-24","IMJS"
426,434,422,428,2373400,"2021-12-27","IMJS"
428,434,424,424,969200,"2021-12-28","IMJS"
424,430,420,420,2836400,"2021-12-29","IMJS"
422,430,420,420,3437000,"2021-12-30","IMJS"
420,426,418,420,1775800,"2022-01-03","IMJS"
424,444,420,424,8261400,"2022-01-04","IMJS"
426,436,422,424,4300500,"2022-01-05","IMJS"
426,428,420,424,1797900,"2022-01-06","IMJS"
424,428,418,418,4375800,"2022-01-07","IMJS"
418,420,400,410,8393900,"2022-01-10","IMJS"
410,422,402,420,5634000,"2022-01-11","IMJS"
422,430,392,394,12922800,"2022-01-12","IMJS"
384,396,370,394,5710400,"2022-01-13","IMJS"
396,396,384,384,1140000,"2022-01-14","IMJS"
398,404,386,388,4583200,"2022-01-17","IMJS"
400,400,362,374,4914000,"2022-01-18","IMJS"
360,374,354,356,1966400,"2022-01-19","IMJS"
356,360,340,360,4510400,"2022-01-20","IMJS"
360,364,338,344,4473600,"2022-01-21","IMJS"
344,346,320,320,5533800,"2022-01-24","IMJS"
320,320,298,304,14386600,"2022-01-25","IMJS"
304,336,304,328,9038800,"2022-01-26","IMJS"
328,338,328,334,1776100,"2022-01-27","IMJS"
336,390,336,362,34543600,"2022-01-28","IMJS"
364,366,350,352,6359200,"2022-01-31","IMJS"
352,364,350,358,2148000,"2022-02-02","IMJS"
358,382,358,368,13109700,"2022-02-03","IMJS"
364,374,356,364,8694100,"2022-02-04","IMJS"
364,390,364,382,10167500,"2022-02-07","IMJS"
382,406,374,376,11619800,"2022-02-08","IMJS"
380,386,378,378,1859400,"2022-02-09","IMJS"
384,384,366,376,2607600,"2022-02-10","IMJS"
378,380,374,376,1589100,"2022-02-11","IMJS"
380,380,362,364,1959200,"2022-02-14","IMJS"
364,386,360,380,10941400,"2022-02-15","IMJS"
384,454,382,438,76414800,"2022-02-16","IMJS"
440,458,426,438,27428500,"2022-02-17","IMJS"
440,444,432,434,8640700,"2022-02-18","IMJS"
436,472,432,456,25431700,"2022-02-21","IMJS"
458,478,450,450,31218600,"2022-02-22","IMJS"
446,456,434,436,10104000,"2022-02-23","IMJS"
440,448,406,406,16549600,"2022-02-24","IMJS"
400,420,386,410,8885700,"2022-02-25","IMJS"
416,434,410,420,6265500,"2022-03-01","IMJS"
418,420,402,418,5517300,"2022-03-02","IMJS"
418,420,404,408,3990800,"2022-03-04","IMJS"
408,418,390,394,8645800,"2022-03-07","IMJS"
390,412,386,406,6391500,"2022-03-08","IMJS"
412,418,404,410,3313500,"2022-03-09","IMJS"
414,432,408,432,11009500,"2022-03-10","IMJS"
430,462,430,444,30381600,"2022-03-11","IMJS"
446,454,442,442,8028700,"2022-03-14","IMJS"
442,454,426,426,6059000,"2022-03-15","IMJS"
442,444,426,434,1959100,"2022-03-16","IMJS"
436,466,434,466,27227500,"2022-03-17","IMJS"
468,486,450,460,36209600,"2022-03-18","IMJS"
464,468,444,454,7368000,"2022-03-21","IMJS"
454,460,450,458,4377000,"2022-03-22","IMJS"
460,464,452,452,4789500,"2022-03-23","IMJS"
454,458,444,444,3625000,"2022-03-24","IMJS"
444,448,432,432,8587500,"2022-03-25","IMJS"
430,440,418,436,7212100,"2022-03-28","IMJS"
436,462,436,446,13950100,"2022-03-29","IMJS"
448,452,438,444,3861500,"2022-03-30","IMJS"
446,446,430,430,4791400,"2022-03-31","IMJS"
434,434,420,424,5518300,"2022-04-01","IMJS"
426,438,422,430,2378200,"2022-04-04","IMJS"
432,442,422,422,3753800,"2022-04-05","IMJS"
422,426,418,418,2645100,"2022-04-06","IMJS"
420,420,394,404,9073800,"2022-04-07","IMJS"
404,406,394,396,5288700,"2022-04-08","IMJS"
394,402,378,380,10777500,"2022-04-11","IMJS"
380,384,372,372,3033700,"2022-04-12","IMJS"
374,378,368,376,2154100,"2022-04-13","IMJS"
376,388,376,388,3767100,"2022-04-14","IMJS"
392,424,392,406,18360100,"2022-04-18","IMJS"
408,416,390,392,6698300,"2022-04-19","IMJS"
392,400,390,392,3114100,"2022-04-20","IMJS"
394,398,384,384,2851600,"2022-04-21","IMJS"
388,390,378,388,1986600,"2022-04-22","IMJS"
380,392,376,378,931700,"2022-04-25","IMJS"
376,390,374,376,2307400,"2022-04-26","IMJS"
386,386,374,376,750200,"2022-04-27","IMJS"
378,404,374,400,5249200,"2022-04-28","IMJS"
402,404,372,390,6088100,"2022-05-09","IMJS"
388,390,368,380,2230500,"2022-05-10","IMJS"
386,394,382,388,3079900,"2022-05-11","IMJS"
388,388,366,366,3143300,"2022-05-12","IMJS"
366,372,344,372,3469000,"2022-05-13","IMJS"
372,376,360,368,1461600,"2022-05-17","IMJS"
370,376,366,366,873200,"2022-05-18","IMJS"
366,368,356,362,743300,"2022-05-19","IMJS"
364,368,362,364,1237600,"2022-05-20","IMJS"
364,368,358,366,859600,"2022-05-23","IMJS"
362,364,358,360,767400,"2022-05-24","IMJS"
360,362,354,356,1009000,"2022-05-25","IMJS"
358,362,352,352,856200,"2022-05-27","IMJS"
356,372,352,364,2020600,"2022-05-30","IMJS"
364,370,362,362,1364200,"2022-05-31","IMJS"
364,388,362,380,4685200,"2022-06-02","IMJS"
382,390,378,386,2777100,"2022-06-03","IMJS"
386,388,376,380,1417900,"2022-06-06","IMJS"
380,386,358,368,2866500,"2022-06-07","IMJS"
368,380,358,372,1967600,"2022-06-08","IMJS"
372,382,364,366,916800,"2022-06-09","IMJS"
366,366,358,360,1311400,"2022-06-10","IMJS"
360,360,336,346,4048400,"2022-06-13","IMJS"
346,346,336,344,1305800,"2022-06-14","IMJS"
344,344,338,340,1945200,"2022-06-15","IMJS"
340,354,340,346,1306600,"2022-06-16","IMJS"
342,344,332,340,1050400,"2022-06-17","IMJS"
340,344,334,338,282400,"2022-06-20","IMJS"
338,364,338,360,3090000,"2022-06-21","IMJS"
362,362,346,352,1001800,"2022-06-22","IMJS"
352,354,338,340,1877000,"2022-06-23","IMJS"
342,342,334,340,2539700,"2022-06-24","IMJS"
340,348,338,346,858600,"2022-06-27","IMJS"
346,348,344,344,699100,"2022-06-28","IMJS"
346,348,340,346,542600,"2022-06-29","IMJS"
346,386,344,372,21258600,"2022-06-30","IMJS"
374,384,352,358,8425000,"2022-07-01","IMJS"
358,360,334,342,3979600,"2022-07-04","IMJS"
342,342,336,338,2564900,"2022-07-05","IMJS"
340,352,334,336,4199800,"2022-07-06","IMJS"
340,342,324,328,3496700,"2022-07-07","IMJS"
328,336,328,330,1629200,"2022-07-08","IMJS"
330,338,328,336,945000,"2022-07-11","IMJS"
332,340,328,332,1482000,"2022-07-12","IMJS"
332,350,328,350,3159000,"2022-07-13","IMJS"
350,350,330,350,2147900,"2022-07-14","IMJS"
350,360,342,360,3563700,"2022-07-15","IMJS"
356,364,352,356,2118400,"2022-07-18","IMJS"
352,364,348,364,2700100,"2022-07-19","IMJS"
366,366,350,356,4242800,"2022-07-20","IMJS"
356,380,354,370,7063100,"2022-07-21","IMJS"
376,376,358,358,3890800,"2022-07-22","IMJS"
358,360,352,354,2626500,"2022-07-25","IMJS"
354,358,344,348,2917400,"2022-07-26","IMJS"
348,354,346,346,908500,"2022-07-27","IMJS"
348,356,336,342,5794000,"2022-07-28","IMJS"
344,356,328,332,8617100,"2022-07-29","IMJS"
336,344,332,340,1780800,"2022-08-01","IMJS"
340,350,338,344,4492300,"2022-08-02","IMJS"
348,360,346,352,6163600,"2022-08-03","IMJS"
352,354,340,340,3878700,"2022-08-04","IMJS"
344,344,338,338,2485900,"2022-08-05","IMJS"
338,344,338,340,911600,"2022-08-08","IMJS"
342,342,336,338,1114800,"2022-08-09","IMJS"
338,340,324,332,9506100,"2022-08-10","IMJS"
332,338,330,336,2274400,"2022-08-11","IMJS"
336,336,332,334,1260800,"2022-08-12","IMJS"
338,346,336,338,5430500,"2022-08-15","IMJS"
338,342,332,332,1518200,"2022-08-16","IMJS"
334,336,332,332,1018500,"2022-08-18","IMJS"
332,334,320,326,6739000,"2022-08-19","IMJS"
336,336,318,322,1595400,"2022-08-22","IMJS"
322,326,322,326,916700,"2022-08-23","IMJS"
326,326,322,324,1013300,"2022-08-24","IMJS"
324,324,314,316,2999300,"2022-08-25","IMJS"
318,318,312,314,1812100,"2022-08-26","IMJS"
314,316,312,312,706000,"2022-08-29","IMJS"
312,318,312,314,1097400,"2022-08-30","IMJS"
314,314,310,312,878300,"2022-08-31","IMJS"
312,318,306,316,1768500,"2022-09-01","IMJS"
316,328,316,324,5216500,"2022-09-02","IMJS"
324,330,322,324,1995000,"2022-09-05","IMJS"
326,326,320,320,2241600,"2022-09-06","IMJS"
320,322,316,316,2043200,"2022-09-07","IMJS"
316,320,312,316,1578300,"2022-09-08","IMJS"
316,316,312,312,1212800,"2022-09-09","IMJS"
312,318,310,314,1043900,"2022-09-12","IMJS"
316,318,310,310,2316500,"2022-09-13","IMJS"
310,320,306,312,8215400,"2022-09-14","IMJS"
312,322,312,320,6868100,"2022-09-15","IMJS"
322,324,302,312,7247400,"2022-09-16","IMJS"
312,314,308,310,2085900,"2022-09-19","IMJS"
310,314,300,304,4787700,"2022-09-20","IMJS"
306,308,296,296,3004100,"2022-09-21","IMJS"
296,298,288,294,1913600,"2022-09-22","IMJS"
294,300,294,298,517800,"2022-09-23","IMJS"
298,298,278,282,5874100,"2022-09-26","IMJS"
282,306,280,294,7295800,"2022-09-27","IMJS"
296,318,286,286,25128900,"2022-09-28","IMJS"
288,298,270,274,9134400,"2022-09-29","IMJS"
272,278,260,270,2354200,"2022-09-30","IMJS"
270,276,260,262,2378100,"2022-10-03","IMJS"
262,276,262,270,3046100,"2022-10-04","IMJS"
270,274,264,266,1973100,"2022-10-05","IMJS"
266,274,266,266,2853200,"2022-10-06","IMJS"
266,298,258,298,6971700,"2022-10-07","IMJS"
290,290,278,278,3778000,"2022-10-10","IMJS"
280,280,268,270,2662600,"2022-10-11","IMJS"
266,276,262,266,1171200,"2022-10-12","IMJS"
266,270,258,258,1315600,"2022-10-13","IMJS"
258,264,256,256,2656800,"2022-10-14","IMJS"
256,256,246,248,2513400,"2022-10-17","IMJS"
232,270,232,258,1507900,"2022-10-18","IMJS"
258,260,252,254,524900,"2022-10-19","IMJS"
254,260,252,256,876900,"2022-10-20","IMJS"
258,262,256,256,1099100,"2022-10-21","IMJS"
256,262,252,252,1500900,"2022-10-24","IMJS"
252,258,250,252,1001600,"2022-10-25","IMJS"
254,260,246,252,3167900,"2022-10-26","IMJS"
252,260,252,258,1795800,"2022-10-27","IMJS"
260,280,260,274,10392300,"2022-10-28","IMJS"
278,284,264,268,9507300,"2022-10-31","IMJS"
270,276,268,270,2974600,"2022-11-01","IMJS"
276,276,268,270,1188300,"2022-11-02","IMJS"
270,276,266,270,1874600,"2022-11-03","IMJS"
270,274,270,270,1325900,"2022-11-04","IMJS"
272,282,270,280,3071100,"2022-11-07","IMJS"
280,284,272,278,2092400,"2022-11-08","IMJS"
278,280,268,268,2885200,"2022-11-09","IMJS"
268,280,264,272,2368600,"2022-11-10","IMJS"
272,288,270,288,6395700,"2022-11-11","IMJS"
290,290,280,288,12751200,"2022-11-14","IMJS"
288,290,284,288,6770700,"2022-11-15","IMJS"
290,298,284,294,3581000,"2022-11-16","IMJS"
294,324,294,320,43827600,"2022-11-17","IMJS"
314,326,314,316,6258800,"2022-11-18","IMJS"
316,332,312,322,9813100,"2022-11-21","IMJS"
322,324,308,314,5955000,"2022-11-22","IMJS"
316,336,310,336,15437300,"2022-11-23","IMJS"
336,348,318,320,18335000,"2022-11-24","IMJS"
320,322,312,312,2916400,"2022-11-25","IMJS"
312,312,300,302,7492100,"2022-11-28","IMJS"
302,312,282,310,6332400,"2022-11-29","IMJS"
310,320,306,308,10158900,"2022-11-30","IMJS"
310,314,304,306,1447000,"2022-12-01","IMJS"
306,314,304,314,5540500,"2022-12-02","IMJS"
316,320,310,312,3844400,"2022-12-05","IMJS"
312,314,292,312,4913000,"2022-12-06","IMJS"
312,314,296,296,1321600,"2022-12-07","IMJS"
296,304,290,304,799600,"2022-12-08","IMJS"
304,304,294,298,726900,"2022-12-09","IMJS"
296,304,286,300,2965400,"2022-12-12","IMJS"
300,304,294,300,702600,"2022-12-13","IMJS"
304,312,298,310,1760400,"2022-12-14","IMJS"
312,312,306,310,570900,"2022-12-15","IMJS"
306,338,306,314,7377000,"2022-12-16","IMJS"
316,322,312,314,717500,"2022-12-19","IMJS"
318,320,300,308,1585100,"2022-12-20","IMJS"
308,320,304,320,2172800,"2022-12-21","IMJS"
320,322,312,312,1382100,"2022-12-22","IMJS"
310,312,304,310,359800,"2022-12-23","IMJS"
314,316,304,304,448600,"2022-12-26","IMJS"
306,312,290,300,3654000,"2022-12-27","IMJS"
304,304,296,296,594500,"2022-12-28","IMJS"
296,300,286,300,2732300,"2022-12-29","IMJS"
300,320,294,316,1748000,"2022-12-30","IMJS"
312,318,306,306,541500,"2023-01-02","IMJS"
306,306,298,298,2390100,"2023-01-03","IMJS"
300,306,298,300,457300,"2023-01-04","IMJS"
302,302,280,284,4131100,"2023-01-05","IMJS"
280,288,280,284,288000,"2023-01-06","IMJS"
286,300,284,288,1324200,"2023-01-09","IMJS"
288,294,284,284,388500,"2023-01-10","IMJS"
290,294,284,288,557900,"2023-01-11","IMJS"
290,294,284,284,451600,"2023-01-12","IMJS"
284,288,278,282,1402200,"2023-01-13","IMJS"
282,282,268,278,4090200,"2023-01-16","IMJS"
278,280,274,274,700500,"2023-01-17","IMJS"
276,278,270,270,567300,"2023-01-18","IMJS"
270,288,266,278,2554300,"2023-01-19","IMJS"
278,286,270,280,555000,"2023-01-20","IMJS"
282,286,280,282,254700,"2023-01-24","IMJS"
282,284,278,278,735800,"2023-01-25","IMJS"
278,284,278,284,304100,"2023-01-26","IMJS"
282,286,282,286,506300,"2023-01-27","IMJS"
286,292,284,284,1319400,"2023-01-30","IMJS"
286,292,284,290,1374700,"2023-01-31","IMJS"
290,296,290,292,932100,"2023-02-01","IMJS"
294,294,282,288,1975200,"2023-02-02","IMJS"
286,288,282,284,224500,"2023-02-03","IMJS"
288,294,284,286,521700,"2023-02-06","IMJS"
286,294,286,290,884000,"2023-02-07","IMJS"
290,316,290,308,8139000,"2023-02-08","IMJS"
310,314,300,300,1182600,"2023-02-09","IMJS"
300,304,294,300,919000,"2023-02-10","IMJS"
300,310,296,300,904200,"2023-02-13","IMJS"
300,310,300,302,164200,"2023-02-14","IMJS"
308,308,296,300,245400,"2023-02-15","IMJS"
304,308,298,308,1754200,"2023-02-16","IMJS"
308,324,308,316,11947100,"2023-02-17","IMJS"
318,320,304,308,5104100,"2023-02-20","IMJS"
310,324,308,318,8878000,"2023-02-21","IMJS"
318,330,306,324,12466500,"2023-02-22","IMJS"
324,330,314,318,11963500,"2023-02-23","IMJS"
320,322,310,310,3646000,"2023-02-24","IMJS"
310,310,304,304,1940800,"2023-02-27","IMJS"
304,312,300,300,4008500,"2023-02-28","IMJS"
300,310,298,302,1896400,"2023-03-01","IMJS"
302,304,298,298,944600,"2023-03-02","IMJS"
300,300,292,294,2422000,"2023-03-03","IMJS"
294,296,290,290,1282800,"2023-03-06","IMJS"
290,294,286,288,2333000,"2023-03-07","IMJS"
288,292,280,280,1843800,"2023-03-08","IMJS"
280,284,268,284,1922300,"2023-03-09","IMJS"
284,296,278,284,1560000,"2023-03-10","IMJS"
284,288,280,284,742400,"2023-03-13","IMJS"
280,284,270,270,1757100,"2023-03-14","IMJS"
268,278,268,272,378000,"2023-03-15","IMJS"
272,272,260,260,1497600,"2023-03-16","IMJS"
266,282,264,268,2258400,"2023-03-17","IMJS"
270,276,256,262,1481000,"2023-03-20","IMJS"
262,266,260,262,363100,"2023-03-21","IMJS"
264,278,264,270,506300,"2023-03-24","IMJS"
270,276,270,276,197700,"2023-03-27","IMJS"
276,290,272,280,1212800,"2023-03-28","IMJS"
280,288,280,282,568600,"2023-03-29","IMJS"
286,286,282,284,336800,"2023-03-30","IMJS"
282,302,282,292,4441800,"2023-03-31","IMJS"
294,300,290,296,2447700,"2023-04-03","IMJS"
298,308,284,294,4768400,"2023-04-04","IMJS"
296,314,290,310,5465500,"2023-04-05","IMJS"
310,328,298,328,26891400,"2023-04-06","IMJS"
330,358,328,350,40728900,"2023-04-10","IMJS"
352,370,332,368,26144800,"2023-04-11","IMJS"
372,384,360,384,26192000,"2023-04-12","IMJS"
384,392,358,386,41584100,"2023-04-13","IMJS"
384,386,360,370,16501900,"2023-04-14","IMJS"
372,390,352,386,28600100,"2023-04-17","IMJS"
384,400,376,400,24001000,"2023-04-18","IMJS"
400,406,392,404,17229200,"2023-04-26","IMJS"
400,436,392,436,31161000,"2023-04-27","IMJS"
440,456,422,452,18288100,"2023-04-28","IMJS"
452,464,438,444,16138300,"2023-05-02","IMJS"
442,446,414,414,14255400,"2023-05-03","IMJS"
412,426,386,426,17582300,"2023-05-04","IMJS"
426,434,412,428,9220200,"2023-05-05","IMJS"
428,432,406,428,4222600,"2023-05-08","IMJS"
410,440,410,438,6689900,"2023-05-09","IMJS"
438,440,432,438,3843000,"2023-05-10","IMJS"
434,458,430,446,6171400,"2023-05-11","IMJS"
446,488,442,456,29778000,"2023-05-12","IMJS"
456,464,426,440,15199200,"2023-05-15","IMJS"
436,436,410,410,9095200,"2023-05-16","IMJS"
400,420,382,412,9071000,"2023-05-17","IMJS"
412,418,384,392,9129300,"2023-05-19","IMJS"
392,406,386,400,4030800,"2023-05-22","IMJS"
404,406,372,378,11329200,"2023-05-23","IMJS"
378,386,374,378,2278500,"2023-05-24","IMJS"
384,384,354,356,11999300,"2023-05-25","IMJS"
356,356,332,344,18024900,"2023-05-26","IMJS"
344,346,322,328,10161300,"2023-05-29","IMJS"
328,354,326,340,10839000,"2023-05-30","IMJS"
340,340,318,320,12497900,"2023-05-31","IMJS"
320,332,316,328,3425600,"2023-06-05","IMJS"
328,344,328,334,4133800,"2023-06-06","IMJS"
336,342,330,340,2439000,"2023-06-07","IMJS"
342,344,332,342,3685500,"2023-06-08","IMJS"
342,344,332,338,2656600,"2023-06-09","IMJS"
338,340,328,340,2084100,"2023-06-12","IMJS"
340,352,336,350,3317200,"2023-06-13","IMJS"
352,366,350,356,5445100,"2023-06-14","IMJS"
356,360,350,360,2355500,"2023-06-15","IMJS"
360,366,338,354,3687900,"2023-06-16","IMJS"
354,360,346,360,2851000,"2023-06-19","IMJS"
358,362,354,362,1650500,"2023-06-20","IMJS"
362,368,356,360,2182300,"2023-06-21","IMJS"
358,368,354,366,2457700,"2023-06-22","IMJS"
370,370,360,360,3516400,"2023-06-23","IMJS"
362,362,350,358,774600,"2023-06-26","IMJS"
358,366,352,364,2317800,"2023-06-27","IMJS"
364,368,358,368,2166200,"2023-07-03","IMJS"
366,376,362,366,2251200,"2023-07-04","IMJS"
364,370,360,360,1139100,"2023-07-05","IMJS"
360,366,356,366,1432300,"2023-07-06","IMJS"
366,368,358,358,1092100,"2023-07-07","IMJS"
358,358,350,354,2021300,"2023-07-10","IMJS"
354,356,352,352,1824500,"2023-07-11","IMJS"
352,354,350,352,468900,"2023-07-12","IMJS"
352,354,332,342,3386100,"2023-07-13","IMJS"
342,342,334,334,1330800,"2023-07-14","IMJS"
336,344,332,342,980100,"2023-07-17","IMJS"
342,344,338,338,673700,"2023-07-18","IMJS"
342,342,332,334,783900,"2023-07-20","IMJS"
334,338,332,334,422200,"2023-07-21","IMJS"
338,360,336,350,3424100,"2023-07-24","IMJS"
352,352,342,346,1483600,"2023-07-25","IMJS"
346,350,334,338,1392900,"2023-07-26","IMJS"
338,350,336,340,2687800,"2023-07-27","IMJS"
340,342,336,336,535200,"2023-07-28","IMJS"
340,344,336,336,917200,"2023-07-31","IMJS"
338,340,332,332,1344800,"2023-08-01","IMJS"
334,336,318,320,2615600,"2023-08-02","IMJS"
326,336,322,334,1545000,"2023-08-03","IMJS"
338,340,328,330,682800,"2023-08-04","IMJS"
332,332,326,328,602000,"2023-08-07","IMJS"
328,338,326,332,1854000,"2023-08-08","IMJS"
332,336,328,330,409500,"2023-08-09","IMJS"
330,392,328,380,51694200,"2023-08-10","IMJS"
378,390,368,370,21940100,"2023-08-11","IMJS"
370,376,354,360,11767300,"2023-08-14","IMJS"
360,366,356,356,2877200,"2023-08-15","IMJS"
354,394,352,382,45905300,"2023-08-16","IMJS"
382,402,362,362,45203200,"2023-08-18","IMJS"
362,378,356,362,12546000,"2023-08-21","IMJS"
364,368,358,360,2632100,"2023-08-22","IMJS"
360,368,360,364,3469700,"2023-08-23","IMJS"
366,366,352,352,3612300,"2023-08-24","IMJS"
352,354,340,340,5195000,"2023-08-25","IMJS"
332,348,332,340,2359600,"2023-08-28","IMJS"
340,350,340,340,2516600,"2023-08-29","IMJS"
340,348,336,338,2617800,"2023-08-30","IMJS"
340,344,334,336,1356900,"2023-08-31","IMJS"
336,338,332,332,1469500,"2023-09-01","IMJS"
332,342,332,338,1577300,"2023-09-04","IMJS"
340,372,340,358,29781100,"2023-09-05","IMJS"
352,360,348,352,6994500,"2023-09-06","IMJS"
352,360,344,344,2708500,"2023-09-07","IMJS"
346,348,340,342,1082100,"2023-09-08","IMJS"
342,344,332,336,3524400,"2023-09-11","IMJS"
338,352,338,344,3238800,"2023-09-12","IMJS"
344,346,338,342,1705000,"2023-09-13","IMJS"
342,346,336,342,1203300,"2023-09-14","IMJS"
342,342,334,334,3282900,"2023-09-15","IMJS"
336,340,334,334,1178900,"2023-09-18","IMJS"
334,346,334,344,4918200,"2023-09-19","IMJS"
344,354,338,344,3613900,"2023-09-20","IMJS"
346,348,338,338,1089400,"2023-09-21","IMJS"
338,342,336,336,1158100,"2023-09-22","IMJS"
338,348,330,340,3024700,"2023-09-25","IMJS"
344,344,332,334,1380700,"2023-09-26","IMJS"
334,340,332,332,1332100,"2023-09-27","IMJS"
334,342,334,334,1721600,"2023-09-29","IMJS"
336,338,332,332,1344200,"2023-10-02","IMJS"
336,344,334,336,2419000,"2023-10-03","IMJS"
338,340,326,326,3614500,"2023-10-04","IMJS"
326,336,316,316,6010300,"2023-10-05","IMJS"
316,326,316,324,1783500,"2023-10-06","IMJS"
324,326,320,324,2048100,"2023-10-09","IMJS"
330,330,320,326,2003400,"2023-10-10","IMJS"
322,334,322,326,1704200,"2023-10-11","IMJS"
326,332,316,318,2746700,"2023-10-12","IMJS"
320,320,316,316,1155900,"2023-10-13","IMJS"
320,320,304,314,3858500,"2023-10-16","IMJS"
314,326,310,324,3006600,"2023-10-17","IMJS"
324,324,314,314,1645800,"2023-10-18","IMJS"
320,320,310,314,1677400,"2023-10-19","IMJS"
316,316,308,310,645000,"2023-10-20","IMJS"
308,310,304,308,845500,"2023-10-23","IMJS"
308,318,306,310,1040400,"2023-10-24","IMJS"
312,314,308,308,701000,"2023-10-25","IMJS"
308,318,304,308,1693100,"2023-10-26","IMJS"
308,318,306,310,963800,"2023-10-27","IMJS"
312,324,302,302,3161900,"2023-10-30","IMJS"
302,304,294,302,2874900,"2023-10-31","IMJS"
304,312,298,298,1032600,"2023-11-01","IMJS"
300,308,298,302,263800,"2023-11-02","IMJS"
302,308,300,300,591600,"2023-11-03","IMJS"
302,304,298,302,307500,"2023-11-06","IMJS"
300,304,298,302,778000,"2023-11-07","IMJS"
302,304,296,296,1140200,"2023-11-08","IMJS"
296,302,296,302,198500,"2023-11-09","IMJS"
302,302,296,298,491700,"2023-11-10","IMJS"
298,302,296,298,758900,"2023-11-13","IMJS"
300,310,300,302,841700,"2023-11-14","IMJS"
302,310,302,308,534400,"2023-11-15","IMJS"
308,310,302,308,156500,"2023-11-16","IMJS"
312,312,302,302,447600,"2023-11-17","IMJS"
302,312,302,306,526900,"2023-11-20","IMJS"
310,310,302,304,404600,"2023-11-21","IMJS"
304,316,302,308,1321900,"2023-11-22","IMJS"
308,310,304,308,70400,"2023-11-23","IMJS"
308,312,302,306,451900,"2023-11-24","IMJS"
308,312,306,308,351100,"2023-11-27","IMJS"
310,310,306,306,87500,"2023-11-28","IMJS"
306,314,306,312,262400,"2023-11-29","IMJS"
308,314,308,310,378800,"2023-11-30","IMJS"
310,312,306,312,157800,"2023-12-01","IMJS"
312,312,306,308,90400,"2023-12-04","IMJS"
308,312,306,310,137900,"2023-12-05","IMJS"
300,312,300,306,395300,"2023-12-06","IMJS"
306,308,302,306,652400,"2023-12-07","IMJS"
306,306,300,306,1023500,"2023-12-08","IMJS"
302,306,286,286,6822600,"2023-12-11","IMJS"
286,288,262,266,6699300,"2023-12-12","IMJS"
266,270,254,258,3579500,"2023-12-13","IMJS"
264,280,260,264,875100,"2023-12-14","IMJS"
266,268,262,262,329600,"2023-12-15","IMJS"
262,266,258,260,311500,"2023-12-18","IMJS"
260,264,254,260,751500,"2023-12-19","IMJS"
260,264,258,264,520400,"2023-12-20","IMJS"
256,330,256,330,145988100,"2023-12-21","IMJS"
350,374,304,304,156392700,"2023-12-22","IMJS"
304,314,290,294,15122600,"2023-12-27","IMJS"
298,318,292,294,50197000,"2023-12-28","IMJS"
276,298,276,280,9890700,"2023-12-29","IMJS"
264,298,264,286,9565400,"2024-01-02","IMJS"
286,288,280,280,3562500,"2024-01-03","IMJS"
282,292,278,282,4806500,"2024-01-04","IMJS"
284,308,280,302,41563300,"2024-01-05","IMJS"
304,306,292,296,7443200,"2024-01-08","IMJS"
296,312,292,300,23993000,"2024-01-09","IMJS"
302,302,292,292,8389300,"2024-01-10","IMJS"
294,306,280,294,18093800,"2024-01-11","IMJS"
294,296,282,282,5920500,"2024-01-12","IMJS"
282,290,282,286,2525600,"2024-01-15","IMJS"
288,288,282,282,1408400,"2024-01-16","IMJS"
282,292,282,286,3519700,"2024-01-17","IMJS"
286,290,282,286,1890300,"2024-01-18","IMJS"
284,286,282,282,1409700,"2024-01-19","IMJS"
282,292,282,286,5933100,"2024-01-22","IMJS"
288,290,282,284,1180200,"2024-01-23","IMJS"
282,284,276,280,2172600,"2024-01-24","IMJS"
282,284,278,278,943700,"2024-01-25","IMJS"
278,288,276,288,13770200,"2024-01-26","IMJS"
288,290,282,284,1035400,"2024-01-29","IMJS"
286,286,278,280,2771400,"2024-01-30","IMJS"
280,284,278,280,2112700,"2024-01-31","IMJS"
260,282,260,278,547600,"2024-02-01","IMJS"
278,282,276,278,258300,"2024-02-02","IMJS"
278,280,272,276,862900,"2024-02-05","IMJS"
276,280,268,276,1398900,"2024-02-06","IMJS"
276,276,272,272,459600,"2024-02-07","IMJS"
272,274,268,270,826000,"2024-02-12","IMJS"
270,274,266,270,532700,"2024-02-13","IMJS"
270,278,266,270,1813400,"2024-02-15","IMJS"
272,276,260,266,2676300,"2024-02-16","IMJS"
268,268,260,260,714800,"2024-02-19","IMJS"
260,268,260,260,726400,"2024-02-20","IMJS"
260,290,258,266,42793700,"2024-02-21","IMJS"
268,276,264,266,19688300,"2024-02-22","IMJS"
266,276,264,268,29729400,"2024-02-23","IMJS"
270,276,264,268,4528400,"2024-02-26","IMJS"
268,270,262,262,6450500,"2024-02-27","IMJS"
264,266,260,262,2485600,"2024-02-28","IMJS"
264,268,254,256,15301800,"2024-02-29","IMJS"
256,264,254,260,9204900,"2024-03-01","IMJS"
260,262,256,256,1140500,"2024-03-04","IMJS"
256,264,248,250,3971900,"2024-03-05","IMJS"
250,254,248,248,1555800,"2024-03-06","IMJS"
250,256,248,252,2242500,"2024-03-07","IMJS"
254,256,246,252,988300,"2024-03-08","IMJS"
252,254,246,248,1136200,"2024-03-13","IMJS"
250,258,248,252,1862700,"2024-03-14","IMJS"
256,300,254,300,43621900,"2024-03-15","IMJS"
300,306,284,292,26984100,"2024-03-18","IMJS"
276,306,276,292,11350700,"2024-03-19","IMJS"
292,316,292,302,16547700,"2024-03-20","IMJS"
302,310,294,296,6299000,"2024-03-21","IMJS"
296,298,284,292,3337100,"2024-03-22","IMJS"
304,304,264,280,13302300,"2024-03-25","IMJS"
282,282,260,278,2385100,"2024-03-26","IMJS"
278,282,276,278,1076800,"2024-03-27","IMJS"
278,302,274,280,33888200,"2024-03-28","IMJS"
288,292,274,280,6170200,"2024-04-01","IMJS"
286,286,268,274,7862200,"2024-04-02","IMJS"
274,280,268,270,6074900,"2024-04-03","IMJS"
270,274,268,274,1698200,"2024-04-04","IMJS"
274,274,270,270,3720600,"2024-04-05","IMJS"
270,270,254,254,5135200,"2024-04-16","IMJS"
252,260,250,252,2454100,"2024-04-17","IMJS"
254,254,246,250,3028200,"2024-04-18","IMJS"
230,250,230,240,1945100,"2024-04-19","IMJS"
240,244,236,240,2008200,"2024-04-22","IMJS"
238,244,224,234,12785900,"2024-04-23","IMJS"
234,238,228,236,1833000,"2024-04-24","IMJS"
238,244,234,240,922600,"2024-04-25","IMJS"
246,246,232,232,713200,"2024-04-26","IMJS"
232,232,210,210,18245300,"2024-04-29","IMJS"
206,220,206,216,5139600,"2024-04-30","IMJS"
216,218,210,210,2536500,"2024-05-02","IMJS"
210,214,204,206,3497200,"2024-05-03","IMJS"
210,242,206,222,7629900,"2024-05-06","IMJS"
224,226,218,222,969300,"2024-05-07","IMJS"
222,226,212,214,1530000,"2024-05-08","IMJS"
214,218,204,210,2496600,"2024-05-13","IMJS"
210,218,196,196,8022600,"2024-05-14","IMJS"
197,206,197,202,2760100,"2024-05-15","IMJS"
202,208,202,204,2573300,"2024-05-16","IMJS"
204,210,202,208,2441800,"2024-05-17","IMJS"
210,212,206,208,620600,"2024-05-20","IMJS"
210,212,200,202,2479800,"2024-05-21","IMJS"
204,204,200,202,1473700,"2024-05-22","IMJS"
202,204,197,198,932800,"2024-05-27","IMJS"
198,200,198,200,491200,"2024-05-28","IMJS"
200,200,198,198,634400,"2024-05-29","IMJS"
198,218,195,195,16627700,"2024-05-30","IMJS"
195,200,187,190,10287500,"2024-05-31","IMJS"
190,190,178,181,12123800,"2024-06-03","IMJS"
173,190,173,180,10902500,"2024-06-04","IMJS"
182,189,175,176,6020500,"2024-06-05","IMJS"
177,179,170,172,9770800,"2024-06-06","IMJS"
173,180,172,177,11575500,"2024-06-07","IMJS"
176,179,172,173,3225900,"2024-06-10","IMJS"
173,174,169,170,4793400,"2024-06-11","IMJS"
168,171,162,163,3821800,"2024-06-12","IMJS"
164,169,163,165,9636800,"2024-06-13","IMJS"
165,168,162,162,4149100,"2024-06-14","IMJS"
162,162,155,156,3776200,"2024-06-19","IMJS"
156,158,153,154,2916800,"2024-06-20","IMJS"
154,163,153,158,6516300,"2024-06-21","IMJS"
159,165,153,153,19899700,"2024-06-24","IMJS"
145,154,145,148,14344300,"2024-06-25","IMJS"
132,180,132,153,215042200,"2024-06-26","IMJS"
153,156,148,154,28534100,"2024-06-27","IMJS"
154,158,151,154,14217700,"2024-06-28","IMJS"
156,161,154,160,11358800,"2024-07-01","IMJS"
161,162,157,158,9699100,"2024-07-02","IMJS"
159,160,156,159,4549300,"2024-07-03","IMJS"
159,171,158,167,52437500,"2024-07-04","IMJS"
168,171,165,165,15230500,"2024-07-05","IMJS"
165,168,160,162,8472300,"2024-07-08","IMJS"
162,171,162,170,23566200,"2024-07-09","IMJS"
171,173,166,167,8141300,"2024-07-10","IMJS"
167,170,164,165,5381000,"2024-07-11","IMJS"
166,173,165,170,9170600,"2024-07-12","IMJS"
170,192,170,184,91308800,"2024-07-15","IMJS"
185,186,177,180,17851100,"2024-07-16","IMJS"
180,184,175,179,12011500,"2024-07-17","IMJS"
179,182,173,174,13993300,"2024-07-18","IMJS"
175,184,173,179,25337900,"2024-07-19","IMJS"
179,182,178,178,8938700,"2024-07-22","IMJS"
178,181,175,176,11629600,"2024-07-23","IMJS"
178,178,174,175,4275100,"2024-07-24","IMJS"
175,176,160,166,12797500,"2024-07-25","IMJS"
166,172,166,170,5296500,"2024-07-26","IMJS"
170,174,167,171,6546500,"2024-07-29","IMJS"
171,174,167,169,8005800,"2024-07-30","IMJS"
169,170,164,164,6138100,"2024-07-31","IMJS"
166,167,162,165,3930100,"2024-08-01","IMJS"
165,169,161,162,3514600,"2024-08-02","IMJS"
163,163,150,152,9601900,"2024-08-05","IMJS"
152,162,150,162,9716000,"2024-08-06","IMJS"
162,164,160,162,3803600,"2024-08-07","IMJS"
162,164,159,160,1215800,"2024-08-08","IMJS"
161,162,160,160,2193700,"2024-08-09","IMJS"
160,168,160,166,8688400,"2024-08-12","IMJS"
167,169,165,167,5204000,"2024-08-13","IMJS"
168,177,167,176,27188300,"2024-08-14","IMJS"
176,178,172,175,7882400,"2024-08-15","IMJS"
175,177,174,176,6108000,"2024-08-16","IMJS"
176,177,173,175,6115600,"2024-08-19","IMJS"
176,196,176,186,58728100,"2024-08-20","IMJS"
186,188,178,181,19221400,"2024-08-21","IMJS"
181,183,176,176,8788300,"2024-08-22","IMJS"
176,182,176,180,5565200,"2024-08-23","IMJS"
181,193,181,190,22529000,"2024-08-26","IMJS"
192,195,185,186,8853400,"2024-08-27","IMJS"
187,188,181,186,9252600,"2024-08-28","IMJS"
186,189,184,185,6559500,"2024-08-29","IMJS"
186,218,186,204,75444200,"2024-08-30","IMJS"
206,220,204,214,39798300,"2024-09-02","IMJS"
214,218,204,208,9166200,"2024-09-03","IMJS"
208,208,200,202,7127700,"2024-09-04","IMJS"
202,208,197,206,7831500,"2024-09-05","IMJS"
206,208,202,202,2416900,"2024-09-06","IMJS"
202,224,202,218,37171800,"2024-09-09","IMJS"
222,222,208,210,11550000,"2024-09-10","IMJS"
210,214,204,206,4610800,"2024-09-11","IMJS"
208,212,202,208,4452400,"2024-09-12","IMJS"
208,210,202,204,6356900,"2024-09-13","IMJS"
204,208,194,200,10820600,"2024-09-17","IMJS"
202,210,198,204,8756700,"2024-09-18","IMJS"
206,208,202,202,3534000,"2024-09-19","IMJS"
206,206,200,204,4304300,"2024-09-20","IMJS"
204,206,200,200,5612300,"2024-09-23","IMJS"
200,202,195,197,6763700,"2024-09-24","IMJS"
198,202,198,198,3089700,"2024-09-25","IMJS"
199,200,196,197,2073900,"2024-09-26","IMJS"
199,199,197,198,1410500,"2024-09-27","IMJS"
198,198,188,188,7894100,"2024-09-30","IMJS"
190,192,187,189,3138800,"2024-10-01","IMJS"
189,199,187,198,8278900,"2024-10-02","IMJS"
212,216,194,199,34940500,"2024-10-03","IMJS"
199,202,193,194,4556400,"2024-10-04","IMJS"
194,195,191,193,3542800,"2024-10-07","IMJS"
193,198,191,197,2918200,"2024-10-08","IMJS"
197,199,193,194,3097000,"2024-10-09","IMJS"
195,198,194,194,2003600,"2024-10-10","IMJS"
195,197,194,194,788900,"2024-10-11","IMJS"
194,197,194,195,1490300,"2024-10-14","IMJS"
194,195,190,191,10108100,"2024-10-15","IMJS"
191,194,190,192,2524000,"2024-10-16","IMJS"
192,195,191,192,2493700,"2024-10-17","IMJS"
192,193,190,193,3210800,"2024-10-18","IMJS"
192,193,190,191,3641100,"2024-10-21","IMJS"
191,193,191,192,1688800,"2024-10-22","IMJS"
192,206,192,196,12168900,"2024-10-23","IMJS"
200,204,196,199,6502900,"2024-10-24","IMJS"
200,208,198,199,14180100,"2024-10-25","IMJS"
199,202,192,194,6143500,"2024-10-28","IMJS"
194,197,193,195,2461100,"2024-10-29","IMJS"
195,196,183,185,23773200,"2024-10-30","IMJS"
186,188,173,178,14232400,"2024-10-31","IMJS"
178,179,173,175,4345200,"2024-11-01","IMJS"