"Open","High","Low","Close","Volume","Date","Emiten"
120,135,115,135,20545700,"2023-05-08","JATI"
182,182,146,182,355126800,"2023-05-09","JATI"
202,244,195,230,893541500,"2023-05-10","JATI"
230,236,214,214,286666300,"2023-05-11","JATI"
200,220,200,214,165599300,"2023-05-12","JATI"
216,220,202,208,168840900,"2023-05-15","JATI"
206,214,194,194,151891200,"2023-05-16","JATI"
193,194,181,181,69304700,"2023-05-17","JATI"
173,175,169,169,3530700,"2023-05-19","JATI"
158,179,158,168,140279600,"2023-05-22","JATI"
168,189,157,164,160753800,"2023-05-23","JATI"
164,176,161,166,78288800,"2023-05-24","JATI"
166,169,162,166,90703600,"2023-05-25","JATI"
167,174,159,164,95174600,"2023-05-26","JATI"
164,167,161,164,121585300,"2023-05-29","JATI"
164,167,162,163,102256500,"2023-05-30","JATI"
162,164,154,156,91884800,"2023-05-31","JATI"
155,156,141,147,91845500,"2023-06-05","JATI"
147,158,143,147,109873600,"2023-06-06","JATI"
147,149,143,145,130619400,"2023-06-07","JATI"
143,148,141,142,109186000,"2023-06-08","JATI"
142,142,134,140,88473800,"2023-06-09","JATI"
138,145,135,145,124333900,"2023-06-12","JATI"
145,152,139,151,112993700,"2023-06-13","JATI"
151,167,151,164,108909900,"2023-06-14","JATI"
166,167,152,164,101913600,"2023-06-15","JATI"
170,170,159,168,93641200,"2023-06-16","JATI"
168,177,164,172,103814700,"2023-06-19","JATI"
172,173,166,166,80037800,"2023-06-20","JATI"
166,166,155,161,75321000,"2023-06-21","JATI"
161,162,157,159,67236400,"2023-06-22","JATI"
160,169,156,167,83219900,"2023-06-23","JATI"
169,170,159,162,92007600,"2023-06-26","JATI"
162,162,155,160,54775700,"2023-06-27","JATI"
160,170,157,170,110944500,"2023-07-03","JATI"
169,175,167,174,126926200,"2023-07-04","JATI"
176,179,171,177,78237400,"2023-07-05","JATI"
178,179,169,177,89943000,"2023-07-06","JATI"
178,179,169,171,74849900,"2023-07-07","JATI"
171,173,161,164,79412200,"2023-07-10","JATI"
162,168,160,167,71279100,"2023-07-11","JATI"
167,167,157,157,68010000,"2023-07-12","JATI"
155,155,139,147,60769400,"2023-07-13","JATI"
147,148,143,148,85443200,"2023-07-14","JATI"
148,150,141,141,95474000,"2023-07-17","JATI"
141,141,136,138,80408200,"2023-07-18","JATI"
138,140,132,139,106132400,"2023-07-20","JATI"
138,140,136,140,75917200,"2023-07-21","JATI"
140,142,136,140,72604700,"2023-07-24","JATI"
141,141,136,139,102339600,"2023-07-25","JATI"
138,138,125,135,93662000,"2023-07-26","JATI"
135,135,128,129,59125200,"2023-07-27","JATI"
129,129,110,110,121599000,"2023-07-28","JATI"
100,108,94,94,53051700,"2023-07-31","JATI"
80,80,80,80,19606200,"2023-08-01","JATI"
70,85,68,79,44977400,"2023-08-02","JATI"
70,81,68,68,85345600,"2023-08-03","JATI"
58,66,58,62,27637100,"2023-08-04","JATI"
53,69,53,68,83964800,"2023-08-07","JATI"
69,91,68,91,169423700,"2023-08-08","JATI"
100,100,78,84,66721700,"2023-08-09","JATI"
84,87,79,82,32440100,"2023-08-10","JATI"
83,90,81,86,78955100,"2023-08-11","JATI"
87,87,81,81,58676600,"2023-08-14","JATI"
81,82,75,78,63339200,"2023-08-15","JATI"
78,79,73,79,71228800,"2023-08-16","JATI"
80,80,74,78,69345400,"2023-08-18","JATI"
78,80,75,80,96719000,"2023-08-21","JATI"
80,87,77,83,110454000,"2023-08-22","JATI"
83,84,79,80,87955900,"2023-08-23","JATI"
80,80,75,78,110328200,"2023-08-24","JATI"
71,78,71,75,93085300,"2023-08-25","JATI"
75,76,71,73,114699400,"2023-08-28","JATI"
73,75,70,73,95934000,"2023-08-29","JATI"
74,74,69,71,76126900,"2023-08-30","JATI"
72,74,70,74,145606500,"2023-08-31","JATI"
74,76,71,74,94418600,"2023-09-01","JATI"
74,76,72,75,148007500,"2023-09-04","JATI"
75,76,72,74,163510700,"2023-09-05","JATI"
74,75,71,74,98941800,"2023-09-06","JATI"
74,77,72,77,124356600,"2023-09-07","JATI"
77,79,75,78,121371500,"2023-09-08","JATI"
78,83,75,79,154906400,"2023-09-11","JATI"
79,80,77,80,153941900,"2023-09-12","JATI"
80,81,78,81,128323700,"2023-09-13","JATI"
80,82,79,82,128443000,"2023-09-14","JATI"
82,86,80,86,236519600,"2023-09-15","JATI"
87,89,84,88,175814700,"2023-09-18","JATI"
88,90,86,89,225758700,"2023-09-19","JATI"
89,92,87,92,301764200,"2023-09-20","JATI"
92,98,92,98,249324300,"2023-09-21","JATI"
99,99,89,97,294573200,"2023-09-22","JATI"
97,98,93,93,165166200,"2023-09-25","JATI"
93,93,86,90,174525600,"2023-09-26","JATI"
90,90,87,90,158538600,"2023-09-27","JATI"
90,91,87,91,148360100,"2023-09-29","JATI"
91,92,88,91,181832800,"2023-10-02","JATI"
91,92,89,91,190733700,"2023-10-03","JATI"
91,91,88,90,151638600,"2023-10-04","JATI"
90,91,88,91,129300700,"2023-10-05","JATI"
91,92,89,92,199516100,"2023-10-06","JATI"
90,94,90,93,139453300,"2023-10-09","JATI"
93,94,92,93,119829300,"2023-10-10","JATI"
92,94,92,94,172441900,"2023-10-11","JATI"
94,94,91,91,120915200,"2023-10-12","JATI"
91,91,84,88,69913200,"2023-10-13","JATI"
88,88,83,87,136078400,"2023-10-16","JATI"
87,87,84,87,90406300,"2023-10-17","JATI"
87,87,84,87,97578600,"2023-10-18","JATI"
87,87,85,87,108219300,"2023-10-19","JATI"
87,87,83,85,86135500,"2023-10-20","JATI"
85,85,80,80,94367400,"2023-10-23","JATI"
79,79,72,79,105914600,"2023-10-24","JATI"
78,78,75,78,118020500,"2023-10-25","JATI"
77,78,75,75,88109500,"2023-10-26","JATI"
75,75,73,75,81631600,"2023-10-27","JATI"
75,75,70,73,122707900,"2023-10-30","JATI"
73,73,71,73,78007900,"2023-10-31","JATI"
73,73,70,71,82853500,"2023-11-01","JATI"
71,73,70,73,81411600,"2023-11-02","JATI"
73,74,71,74,56631000,"2023-11-03","JATI"
73,76,73,76,53215300,"2023-11-06","JATI"
76,77,72,72,44089600,"2023-11-07","JATI"
71,71,66,67,24413900,"2023-11-08","JATI"
67,67,63,66,57569800,"2023-11-09","JATI"
63,66,58,65,9897400,"2023-11-10","JATI"
64,65,62,63,44758200,"2023-11-13","JATI"
63,63,60,62,2600300,"2023-11-14","JATI"
55,62,55,62,24480900,"2023-11-15","JATI"
61,62,60,61,30819400,"2023-11-16","JATI"
61,61,50,50,48248400,"2023-11-17","JATI"
51,54,50,52,11802000,"2023-11-20","JATI"
52,63,52,55,43657600,"2023-11-21","JATI"
55,58,52,54,14231700,"2023-11-22","JATI"
54,55,52,54,3569000,"2023-11-23","JATI"
54,55,52,53,4905700,"2023-11-24","JATI"
52,53,50,50,11151800,"2023-11-27","JATI"
51,53,50,52,3101700,"2023-11-28","JATI"
52,52,50,51,4504500,"2023-11-29","JATI"
51,52,50,50,3848600,"2023-11-30","JATI"
50,51,50,50,10733700,"2023-12-01","JATI"
51,51,50,50,5156000,"2023-12-04","JATI"
50,51,50,50,4203800,"2023-12-05","JATI"
50,51,50,50,2886500,"2023-12-06","JATI"
50,50,50,50,269100,"2023-12-07","JATI"
50,50,50,50,95800,"2023-12-08","JATI"
50,50,50,50,175700,"2023-12-11","JATI"
50,50,50,50,239600,"2023-12-12","JATI"
50,50,50,50,345500,"2023-12-13","JATI"
50,50,50,50,19623400,"2023-12-14","JATI"
50,50,50,50,250700,"2023-12-15","JATI"
50,50,50,50,281700,"2023-12-18","JATI"
50,50,50,50,6200,"2023-12-19","JATI"
50,50,50,50,50300,"2023-12-20","JATI"
50,50,50,50,53600,"2023-12-21","JATI"
50,50,50,50,114000,"2023-12-22","JATI"
50,50,50,50,57900,"2023-12-27","JATI"
50,50,50,50,67900,"2023-12-28","JATI"
50,50,50,50,279000,"2023-12-29","JATI"
50,50,50,50,89900,"2024-01-02","JATI"
50,50,50,50,37000,"2024-01-03","JATI"
50,50,50,50,122500,"2024-01-04","JATI"
50,50,50,50,32400,"2024-01-05","JATI"
50,51,50,50,9786700,"2024-01-08","JATI"
50,51,50,50,925300,"2024-01-09","JATI"
50,51,50,50,832800,"2024-01-10","JATI"
50,51,50,50,412800,"2024-01-11","JATI"
50,51,50,50,1037900,"2024-01-12","JATI"
50,50,50,50,0,"2024-01-15","JATI"
50,50,50,50,29200,"2024-01-16","JATI"
50,50,50,50,2200,"2024-01-17","JATI"
50,50,50,50,30700,"2024-01-18","JATI"
50,50,50,50,91300,"2024-01-19","JATI"
50,50,50,50,644000,"2024-01-22","JATI"
50,50,50,50,12300,"2024-01-23","JATI"
50,50,50,50,6700,"2024-01-24","JATI"
50,50,50,50,23500,"2024-01-25","JATI"
50,50,50,50,28400,"2024-01-26","JATI"
50,50,50,50,1500,"2024-01-29","JATI"
50,50,50,50,61200,"2024-01-30","JATI"
50,50,50,50,5300,"2024-01-31","JATI"
50,50,50,50,92700,"2024-02-01","JATI"
50,50,50,50,14100,"2024-02-02","JATI"
50,50,50,50,12200,"2024-02-05","JATI"
50,50,50,50,16000,"2024-02-06","JATI"
50,50,50,50,53600,"2024-02-07","JATI"
50,50,50,50,4400,"2024-02-12","JATI"
50,50,50,50,12300,"2024-02-13","JATI"
50,50,50,50,229000,"2024-02-15","JATI"
50,50,50,50,23700,"2024-02-16","JATI"
50,50,50,50,1800,"2024-02-19","JATI"
50,50,50,50,66100,"2024-02-20","JATI"
50,50,50,50,501800,"2024-02-21","JATI"
50,50,50,50,16800,"2024-02-22","JATI"
50,50,50,50,8000,"2024-02-23","JATI"
50,50,50,50,15400,"2024-02-26","JATI"
50,50,50,50,11300,"2024-02-27","JATI"
50,50,50,50,37900,"2024-02-28","JATI"
50,50,50,50,7000,"2024-02-29","JATI"
50,50,50,50,7000,"2024-03-01","JATI"
50,50,50,50,30300,"2024-03-04","JATI"
50,50,50,50,23600,"2024-03-05","JATI"
50,51,50,50,5352400,"2024-03-06","JATI"
50,50,50,50,202100,"2024-03-07","JATI"
50,50,50,50,7900,"2024-03-08","JATI"
50,50,50,50,81600,"2024-03-13","JATI"
50,50,50,50,39500,"2024-03-14","JATI"
50,50,50,50,97200,"2024-03-15","JATI"
50,50,50,50,64700,"2024-03-18","JATI"
60,60,50,50,218500,"2024-03-19","JATI"
55,55,50,50,30900,"2024-03-20","JATI"
50,50,50,50,2604300,"2024-03-21","JATI"
55,55,50,50,53300,"2024-03-22","JATI"
50,50,50,50,0,"2024-03-25","JATI"
50,50,50,50,0,"2024-03-26","JATI"
50,50,50,50,5400,"2024-03-27","JATI"
50,50,50,50,119500,"2024-03-28","JATI"
50,50,50,50,11600,"2024-04-01","JATI"
50,50,50,50,44200,"2024-04-02","JATI"
55,55,50,50,40600,"2024-04-03","JATI"
50,50,50,50,85100,"2024-04-04","JATI"
50,50,50,50,33500,"2024-04-05","JATI"
50,50,50,50,301600,"2024-04-16","JATI"
50,50,50,50,26800,"2024-04-17","JATI"
50,50,50,50,55300,"2024-04-18","JATI"
50,50,50,50,109600,"2024-04-19","JATI"
56,56,50,50,55400,"2024-04-22","JATI"
50,50,50,50,261200,"2024-04-23","JATI"
60,60,50,50,187900,"2024-04-24","JATI"
60,60,50,50,27800,"2024-04-25","JATI"
51,51,50,50,93400,"2024-04-26","JATI"
50,50,50,50,156400,"2024-04-29","JATI"
50,50,50,50,27500,"2024-04-30","JATI"
50,50,50,50,2800,"2024-05-02","JATI"
53,53,50,50,7200,"2024-05-03","JATI"
50,50,50,50,11600,"2024-05-06","JATI"
50,50,50,50,700,"2024-05-07","JATI"
50,50,50,50,3100,"2024-05-08","JATI"
50,50,50,50,21000,"2024-05-13","JATI"
50,50,50,50,4700,"2024-05-14","JATI"
50,50,50,50,26600,"2024-05-15","JATI"
50,50,50,50,2200,"2024-05-16","JATI"
50,50,50,50,16400,"2024-05-17","JATI"
50,50,50,50,17800,"2024-05-20","JATI"
50,50,50,50,11200,"2024-05-21","JATI"
50,50,50,50,2000,"2024-05-22","JATI"
50,50,50,50,16500,"2024-05-27","JATI"
50,50,50,50,19500,"2024-05-28","JATI"
50,50,50,50,2300,"2024-05-29","JATI"
50,50,50,50,1300,"2024-05-30","JATI"
50,50,50,50,2100,"2024-05-31","JATI"
50,50,50,50,2500,"2024-06-03","JATI"
50,50,50,50,7100,"2024-06-04","JATI"
59,59,50,50,10300,"2024-06-05","JATI"
50,50,50,50,3200,"2024-06-06","JATI"
50,50,50,50,1800,"2024-06-07","JATI"
50,50,50,50,3200,"2024-06-10","JATI"
50,50,50,50,6600,"2024-06-11","JATI"
50,50,50,50,3000,"2024-06-12","JATI"
50,50,50,50,2700,"2024-06-13","JATI"
50,50,50,50,400,"2024-06-14","JATI"
50,50,50,50,50400,"2024-06-19","JATI"
50,50,50,50,27000,"2024-06-20","JATI"
50,50,50,50,1800,"2024-06-21","JATI"
50,50,50,50,5700,"2024-06-24","JATI"
50,50,50,50,1100,"2024-06-25","JATI"
50,50,50,50,123600,"2024-06-26","JATI"
50,50,50,50,22300,"2024-06-27","JATI"
50,50,50,50,3300,"2024-06-28","JATI"
50,50,50,50,4800,"2024-07-01","JATI"
50,50,50,50,3200,"2024-07-02","JATI"
50,50,50,50,2700,"2024-07-03","JATI"
50,50,50,50,4500,"2024-07-04","JATI"
50,50,50,50,3200,"2024-07-05","JATI"
50,50,50,50,6600,"2024-07-08","JATI"
50,50,50,50,3700,"2024-07-09","JATI"
50,50,50,50,11700,"2024-07-10","JATI"
50,50,50,50,17300,"2024-07-11","JATI"
50,50,50,50,5000,"2024-07-12","JATI"
50,50,50,50,6600,"2024-07-15","JATI"
50,50,50,50,41400,"2024-07-16","JATI"
50,50,50,50,213200,"2024-07-17","JATI"
50,50,50,50,33400,"2024-07-18","JATI"
57,57,50,50,20200,"2024-07-19","JATI"
57,57,50,50,1600,"2024-07-22","JATI"
50,50,50,50,9900,"2024-07-23","JATI"
50,50,50,50,900,"2024-07-24","JATI"
50,50,50,50,8400,"2024-07-25","JATI"
50,50,50,50,200,"2024-07-26","JATI"
50,50,50,50,4000,"2024-07-29","JATI"
50,50,50,50,600,"2024-07-30","JATI"
57,57,50,50,160600,"2024-07-31","JATI"
57,57,50,50,319900,"2024-08-01","JATI"
57,57,50,50,10700,"2024-08-02","JATI"
50,50,50,50,177900,"2024-08-05","JATI"
57,57,50,50,14600,"2024-08-06","JATI"
50,50,50,50,10200,"2024-08-07","JATI"
50,50,50,50,5000,"2024-08-08","JATI"
50,50,50,50,3200,"2024-08-09","JATI"
50,50,50,50,49400,"2024-08-12","JATI"
50,50,50,50,1600,"2024-08-13","JATI"
50,50,50,50,16300,"2024-08-14","JATI"
50,50,50,50,64000,"2024-08-15","JATI"
50,50,50,50,11600,"2024-08-16","JATI"
50,50,50,50,9300,"2024-08-19","JATI"
50,50,50,50,3600,"2024-08-20","JATI"
50,50,50,50,137200,"2024-08-21","JATI"
50,50,50,50,22800,"2024-08-22","JATI"
50,50,50,50,35000,"2024-08-23","JATI"
50,50,50,50,26700,"2024-08-26","JATI"
50,50,50,50,19600,"2024-08-27","JATI"
50,50,50,50,33900,"2024-08-28","JATI"
57,57,50,50,63600,"2024-08-29","JATI"
50,50,50,50,9200,"2024-08-30","JATI"
50,50,50,50,12800,"2024-09-02","JATI"
50,50,50,50,95000,"2024-09-03","JATI"
50,50,50,50,66100,"2024-09-04","JATI"
57,57,50,50,23600,"2024-09-05","JATI"
50,50,50,50,237500,"2024-09-06","JATI"
50,50,50,50,36200,"2024-09-09","JATI"
50,50,50,50,13600,"2024-09-10","JATI"
57,57,50,50,62200,"2024-09-11","JATI"
50,50,50,50,17600,"2024-09-12","JATI"
50,50,50,50,15800,"2024-09-13","JATI"
50,50,50,50,27100,"2024-09-17","JATI"
50,50,50,50,17500,"2024-09-18","JATI"
57,57,50,50,110300,"2024-09-19","JATI"
50,50,50,50,13200,"2024-09-20","JATI"
50,50,50,50,41100,"2024-09-23","JATI"
50,50,50,50,60100,"2024-09-24","JATI"
50,50,50,50,44900,"2024-09-25","JATI"
50,50,50,50,27600,"2024-09-26","JATI"
50,50,50,50,24000,"2024-09-27","JATI"
51,51,50,50,49300,"2024-09-30","JATI"
50,50,50,50,58000,"2024-10-01","JATI"
50,50,50,50,25900,"2024-10-02","JATI"
50,50,50,50,24000,"2024-10-03","JATI"
50,50,50,50,12100,"2024-10-04","JATI"
50,50,50,50,30100,"2024-10-07","JATI"
50,50,50,50,24600,"2024-10-08","JATI"
50,50,50,50,11000,"2024-10-09","JATI"
50,50,50,50,13100,"2024-10-10","JATI"
50,50,50,50,11200,"2024-10-11","JATI"
50,50,50,50,13900,"2024-10-14","JATI"
50,50,50,50,29000,"2024-10-15","JATI"
50,50,50,50,23600,"2024-10-16","JATI"
50,50,50,50,47000,"2024-10-17","JATI"
50,50,50,50,66500,"2024-10-18","JATI"
50,50,50,50,61800,"2024-10-21","JATI"
50,50,50,50,20000,"2024-10-22","JATI"
50,50,50,50,24100,"2024-10-23","JATI"
50,50,50,50,361500,"2024-10-24","JATI"
50,50,50,50,181800,"2024-10-25","JATI"
50,50,50,50,23100,"2024-10-28","JATI"
50,50,50,50,224600,"2024-10-29","JATI"
50,50,50,50,24500,"2024-10-30","JATI"
50,50,50,50,14800,"2024-10-31","JATI"
50,50,50,50,40600,"2024-11-01","JATI"
50,50,50,50,21600,"2024-11-04","JATI"
50,50,50,50,36200,"2024-11-05","JATI"
50,50,50,50,27100,"2024-11-06","JATI"
50,50,50,50,186900,"2024-11-07","JATI"
50,50,50,50,21500,"2024-11-08","JATI"
50,50,50,50,25900,"2024-11-11","JATI"
50,50,50,50,23900,"2024-11-12","JATI"
50,50,50,50,35900,"2024-11-13","JATI"
50,50,50,50,17900,"2024-11-14","JATI"
50,50,50,50,16600,"2024-11-15","JATI"
50,50,50,50,55300,"2024-11-18","JATI"
50,50,50,50,107000,"2024-11-19","JATI"
50,50,50,50,64200,"2024-11-20","JATI"
50,50,50,50,331400,"2024-11-21","JATI"
50,50,50,50,63900,"2024-11-22","JATI"
50,50,50,50,61100,"2024-11-25","JATI"
50,50,50,50,10700,"2024-11-26","JATI"
50,50,50,50,2700,"2024-11-28","JATI"
50,50,50,50,38600,"2024-11-29","JATI"
50,50,50,50,34100,"2024-12-02","JATI"
50,50,50,50,17500,"2024-12-03","JATI"
50,50,50,50,19000,"2024-12-04","JATI"
50,50,50,50,15800,"2024-12-05","JATI"
50,50,50,50,29700,"2024-12-06","JATI"
50,50,50,50,137000,"2024-12-09","JATI"
50,50,50,50,239900,"2024-12-10","JATI"
50,50,50,50,125100,"2024-12-11","JATI"
50,50,50,50,108900,"2024-12-12","JATI"
50,50,50,50,114000,"2024-12-13","JATI"
50,50,50,50,112000,"2024-12-16","JATI"
50,50,50,50,161300,"2024-12-17","JATI"
50,50,50,50,105800,"2024-12-18","JATI"
50,50,50,50,113300,"2024-12-19","JATI"
50,50,50,50,102400,"2024-12-20","JATI"
50,50,50,50,124200,"2024-12-23","JATI"
50,50,50,50,141900,"2024-12-24","JATI"
50,50,50,50,190500,"2024-12-27","JATI"
50,50,50,50,131300,"2024-12-30","JATI"
50,50,50,50,354700,"2025-01-02","JATI"
50,50,50,50,231500,"2025-01-03","JATI"
50,50,50,50,105700,"2025-01-06","JATI"
50,50,50,50,108900,"2025-01-07","JATI"
50,50,50,50,126000,"2025-01-08","JATI"
50,50,50,50,106300,"2025-01-09","JATI"
50,50,50,50,107700,"2025-01-10","JATI"
50,50,50,50,101800,"2025-01-13","JATI"
50,50,50,50,124000,"2025-01-14","JATI"
50,50,50,50,104700,"2025-01-15","JATI"
50,50,50,50,104900,"2025-01-16","JATI"
50,50,50,50,219700,"2025-01-17","JATI"
50,50,50,50,430300,"2025-01-20","JATI"
50,50,50,50,134400,"2025-01-21","JATI"
50,50,50,50,127300,"2025-01-22","JATI"
50,50,50,50,238900,"2025-01-23","JATI"
50,50,50,50,217800,"2025-01-24","JATI"
50,50,50,50,252100,"2025-01-30","JATI"
50,50,50,50,239700,"2025-01-31","JATI"
50,50,50,50,221000,"2025-02-03","JATI"
50,50,50,50,209800,"2025-02-04","JATI"
50,50,50,50,205400,"2025-02-05","JATI"
50,50,50,50,228900,"2025-02-06","JATI"
50,50,50,50,205600,"2025-02-07","JATI"
50,50,50,50,447900,"2025-02-10","JATI"
50,50,50,50,203600,"2025-02-11","JATI"
50,50,50,50,220500,"2025-02-12","JATI"
50,50,50,50,203500,"2025-02-13","JATI"
50,50,50,50,32800,"2025-02-14","JATI"
50,50,50,50,18000,"2025-02-17","JATI"
50,50,50,50,6000,"2025-02-18","JATI"
50,50,50,50,86100,"2025-02-19","JATI"
50,50,50,50,15400,"2025-02-20","JATI"
50,50,50,50,15800,"2025-02-21","JATI"
50,50,50,50,499700,"2025-02-24","JATI"
50,50,50,50,176700,"2025-02-25","JATI"
50,50,50,50,12800,"2025-02-26","JATI"
50,50,50,50,28800,"2025-02-27","JATI"
50,50,50,50,12100,"2025-02-28","JATI"
50,50,50,50,12600,"2025-03-03","JATI"
50,50,50,50,10400,"2025-03-04","JATI"
50,50,50,50,1800,"2025-03-05","JATI"
50,50,50,50,4100,"2025-03-06","JATI"
50,50,50,50,11500,"2025-03-07","JATI"
50,50,50,50,76800,"2025-03-10","JATI"
50,50,50,50,34300,"2025-03-11","JATI"
50,50,50,50,12400,"2025-03-12","JATI"
50,50,50,50,5000,"2025-03-13","JATI"
50,50,50,50,91600,"2025-03-14","JATI"
50,50,50,50,9900,"2025-03-17","JATI"
50,50,50,50,4600,"2025-03-18","JATI"
50,50,50,50,2700,"2025-03-19","JATI"
50,50,50,50,8100,"2025-03-20","JATI"
50,50,50,50,23300,"2025-03-21","JATI"
50,50,50,50,111200,"2025-03-24","JATI"
50,50,50,50,22200,"2025-03-25","JATI"
50,50,50,50,13700,"2025-03-26","JATI"
50,50,50,50,26300,"2025-03-27","JATI"
50,50,50,50,16000,"2025-04-08","JATI"
50,50,50,50,7800,"2025-04-09","JATI"
50,50,50,50,6400,"2025-04-10","JATI"
50,50,50,50,177100,"2025-04-11","JATI"
50,50,50,50,57300,"2025-04-14","JATI"
50,50,50,50,22300,"2025-04-15","JATI"
50,50,50,50,13600,"2025-04-16","JATI"
50,50,50,50,128500,"2025-04-17","JATI"
50,50,50,50,144900,"2025-04-21","JATI"
50,50,50,50,188600,"2025-04-22","JATI"
50,50,50,50,120200,"2025-04-23","JATI"
50,50,50,50,94000,"2025-04-24","JATI"
50,50,50,50,192900,"2025-04-25","JATI"
50,50,50,50,44100,"2025-04-28","JATI"
50,50,50,50,415700,"2025-04-29","JATI"
50,50,50,50,1110700,"2025-04-30","JATI"
50,67,50,67,79517900,"2025-05-02","JATI"
67,90,67,90,160810500,"2025-05-05","JATI"
101,121,100,121,247032200,"2025-05-06","JATI"
121,121,121,121,0,"2025-05-07","JATI"
134,160,127,150,216709200,"2025-05-08","JATI"
162,185,162,180,269060700,"2025-05-09","JATI"
180,180,180,180,0,"2025-05-14","JATI"
180,180,180,180,0,"2025-05-15","JATI"
180,180,180,180,0,"2025-05-16","JATI"
180,180,180,180,0,"2025-05-19","JATI"
180,180,180,180,0,"2025-05-20","JATI"
180,180,180,180,0,"2025-05-21","JATI"
180,180,180,180,0,"2025-05-22","JATI"
180,180,180,180,0,"2025-05-23","JATI"
180,180,180,180,0,"2025-05-26","JATI"
180,180,180,180,0,"2025-05-27","JATI"
162,162,162,162,6826400,"2025-05-28","JATI"
146,146,146,146,1489700,"2025-06-02","JATI"
132,132,132,132,1518300,"2025-06-03","JATI"
134,145,119,119,57943800,"2025-06-04","JATI"
108,108,108,108,8267400,"2025-06-05","JATI"
108,108,98,98,35640400,"2025-06-10","JATI"
98,107,98,107,12950700,"2025-06-11","JATI"
121,144,114,144,155558500,"2025-06-12","JATI"
162,190,150,177,222943800,"2025-06-13","JATI"
180,196,161,166,86520400,"2025-06-16","JATI"
170,177,144,166,61291200,"2025-06-17","JATI"
172,174,160,166,31806400,"2025-06-18","JATI"
166,167,142,154,39919300,"2025-06-19","JATI"
154,154,131,131,20791300,"2025-06-20","JATI"
116,156,112,129,86725300,"2025-06-23","JATI"
134,168,134,159,224190500,"2025-06-24","JATI"
160,187,160,165,220440300,"2025-06-25","JATI"
170,180,151,163,80247100,"2025-06-26","JATI"
163,164,154,156,24710900,"2025-06-30","JATI"
156,168,145,161,79886800,"2025-07-01","JATI"
161,165,152,152,37205700,"2025-07-02","JATI"
152,163,145,145,35678000,"2025-07-03","JATI"
151,159,148,151,35408300,"2025-07-04","JATI"
156,156,144,145,20643900,"2025-07-07","JATI"
145,149,135,141,24915600,"2025-07-08","JATI"
142,178,137,174,303442700,"2025-07-09","JATI"
174,184,162,165,204863800,"2025-07-10","JATI"
167,168,156,163,36907400,"2025-07-11","JATI"
167,167,149,151,30893100,"2025-07-14","JATI"
148,160,146,151,38256400,"2025-07-15","JATI"
153,158,149,154,17949200,"2025-07-16","JATI"
156,163,153,159,42790700,"2025-07-17","JATI"
160,162,154,156,22767200,"2025-07-18","JATI"
156,159,154,155,12376200,"2025-07-21","JATI"
156,173,155,161,105849800,"2025-07-22","JATI"
161,167,140,147,33653900,"2025-07-23","JATI"
147,153,136,145,33258400,"2025-07-24","JATI"
150,150,144,146,8795000,"2025-07-25","JATI"
146,149,143,148,10433300,"2025-07-28","JATI"
148,148,145,146,5728800,"2025-07-29","JATI"
147,148,143,145,7316700,"2025-07-30","JATI"
148,148,143,144,5608100,"2025-07-31","JATI"
148,150,145,147,11025000,"2025-08-01","JATI"
147,148,143,145,9826300,"2025-08-04","JATI"
145,145,137,140,9119800,"2025-08-05","JATI"
140,147,138,143,9883500,"2025-08-06","JATI"
144,146,140,141,5532000,"2025-08-07","JATI"
141,145,139,141,9045400,"2025-08-08","JATI"
143,149,142,146,21661000,"2025-08-11","JATI"
147,147,141,142,8029600,"2025-08-12","JATI"
142,145,140,141,5718900,"2025-08-13","JATI"
142,142,140,141,5275200,"2025-08-14","JATI"
141,161,140,146,111955100,"2025-08-15","JATI"
NA,NA,NA,NA,NA,"2025-08-18","JATI"
149,153,142,145,22110400,"2025-08-19","JATI"
146,147,143,143,11178300,"2025-08-20","JATI"
144,147,142,146,6680900,"2025-08-21","JATI"
145,148,143,146,10242400,"2025-08-22","JATI"
149,153,145,146,27234100,"2025-08-25","JATI"
147,148,144,145,8946700,"2025-08-26","JATI"
145,152,144,144,18893400,"2025-08-27","JATI"
144,146,143,144,5014900,"2025-08-28","JATI"
143,145,123,138,12676100,"2025-08-29","JATI"
124,138,118,136,6875200,"2025-09-01","JATI"
137,140,135,139,3978500,"2025-09-02","JATI"
140,141,136,138,3221700,"2025-09-03","JATI"
138,142,136,139,2881500,"2025-09-04","JATI"
139,141,134,135,3808600,"2025-09-08","JATI"
135,135,129,131,7205400,"2025-09-09","JATI"
141,141,130,133,4867800,"2025-09-10","JATI"
134,137,132,132,1985600,"2025-09-11","JATI"
133,135,131,132,1928000,"2025-09-12","JATI"
134,137,132,136,3419700,"2025-09-15","JATI"
137,138,133,134,2271900,"2025-09-16","JATI"
134,135,131,132,2864100,"2025-09-17","JATI"
134,139,131,133,5856000,"2025-09-18","JATI"
133,137,131,132,2116500,"2025-09-19","JATI"
132,134,129,131,3252000,"2025-09-22","JATI"
131,132,126,130,6178700,"2025-09-23","JATI"
130,130,123,124,6320500,"2025-09-24","JATI"
125,125,110,118,8486100,"2025-09-25","JATI"
120,135,120,129,20261400,"2025-09-26","JATI"
131,131,120,125,10054500,"2025-09-29","JATI"
126,128,121,121,3262000,"2025-09-30","JATI"
125,127,121,124,3262700,"2025-10-01","JATI"
127,127,122,126,2493900,"2025-10-02","JATI"
126,126,121,123,2217600,"2025-10-03","JATI"
123,124,119,121,3800000,"2025-10-06","JATI"
122,123,120,121,2227800,"2025-10-07","JATI"
121,122,117,119,2562400,"2025-10-08","JATI"
120,144,117,127,63555800,"2025-10-09","JATI"
127,127,120,122,8011200,"2025-10-10","JATI"
121,122,115,118,4351500,"2025-10-13","JATI"
118,122,112,113,6757200,"2025-10-14","JATI"
115,118,111,112,1986700,"2025-10-15","JATI"
112,114,110,111,3116000,"2025-10-16","JATI"
115,115,106,106,3905900,"2025-10-17","JATI"
106,123,106,111,6371700,"2025-10-20","JATI"
115,115,111,112,2311400,"2025-10-21","JATI"
113,115,111,113,2268100,"2025-10-22","JATI"
113,117,112,114,1755300,"2025-10-23","JATI"
116,117,113,114,1498500,"2025-10-24","JATI"
114,114,108,109,3609500,"2025-10-27","JATI"
109,112,108,109,1927300,"2025-10-28","JATI"
111,112,107,110,1877600,"2025-10-29","JATI"
113,113,109,109,3056000,"2025-10-30","JATI"
107,112,107,110,1202300,"2025-10-31","JATI"
119,148,119,131,326639900,"2025-11-03","JATI"
131,140,118,122,74062600,"2025-11-04","JATI"
122,127,119,122,18120400,"2025-11-05","JATI"
122,124,118,118,15060000,"2025-11-06","JATI"
119,133,118,121,51676000,"2025-11-07","JATI"
122,126,121,124,14174800,"2025-11-10","JATI"
127,127,120,122,9782700,"2025-11-11","JATI"
122,122,117,120,10203000,"2025-11-12","JATI"
120,122,118,120,5862800,"2025-11-13","JATI"
120,121,118,118,3315800,"2025-11-14","JATI"
118,119,115,119,5925400,"2025-11-17","JATI"
134,160,125,154,830214600,"2025-11-18","JATI"
136,143,131,131,130113100,"2025-11-19","JATI"
151,172,135,172,605445000,"2025-11-20","JATI"
186,202,155,157,569649400,"2025-11-21","JATI"
157,160,145,147,61853600,"2025-11-24","JATI"
147,155,142,151,65057300,"2025-11-25","JATI"
151,153,145,146,27172300,"2025-11-26","JATI"
147,160,136,145,63102100,"2025-11-27","JATI"
146,147,140,142,12992000,"2025-11-28","JATI"
143,146,139,140,12107100,"2025-12-01","JATI"
140,145,137,142,21843300,"2025-12-02","JATI"
144,153,140,148,56268500,"2025-12-03","JATI"
149,149,144,145,12340800,"2025-12-04","JATI"
145,146,141,145,12519000,"2025-12-05","JATI"
146,150,143,148,19981700,"2025-12-08","JATI"
149,150,144,147,12699400,"2025-12-09","JATI"
145,150,142,146,33924500,"2025-12-10","JATI"
147,150,143,144,20839900,"2025-12-11","JATI"
146,146,138,139,20002300,"2025-12-12","JATI"