"Open","High","Low","Close","Volume","Date","Emiten"
238,238,238,238,191900,"2017-12-18","JMAS"
296,296,296,296,304300,"2017-12-19","JMAS"
370,370,370,370,218900,"2017-12-20","JMAS"
462,462,400,458,71456000,"2017-12-21","JMAS"
458,570,450,555,28918900,"2017-12-22","JMAS"
555,555,555,555,0,"2017-12-25","JMAS"
555,555,555,555,0,"2017-12-26","JMAS"
570,690,570,690,12796700,"2017-12-27","JMAS"
720,860,720,860,25059700,"2017-12-28","JMAS"
900,1030,690,820,65391000,"2017-12-29","JMAS"
820,820,820,820,0,"2018-01-01","JMAS"
820,900,680,715,14887300,"2018-01-02","JMAS"
710,790,660,750,14469200,"2018-01-03","JMAS"
750,790,750,770,12194600,"2018-01-04","JMAS"
770,775,700,725,4891000,"2018-01-05","JMAS"
725,740,700,710,2043700,"2018-01-08","JMAS"
710,885,695,885,14098000,"2018-01-09","JMAS"
900,925,800,815,14393700,"2018-01-10","JMAS"
815,815,795,800,1686300,"2018-01-11","JMAS"
805,915,790,865,4261200,"2018-01-12","JMAS"
850,870,840,860,1388000,"2018-01-15","JMAS"
845,1075,840,1075,15508100,"2018-01-16","JMAS"
1090,1100,980,1020,1939600,"2018-01-17","JMAS"
1030,1045,1010,1020,821000,"2018-01-18","JMAS"
1020,1040,990,1000,620000,"2018-01-19","JMAS"
1035,1035,995,1000,696200,"2018-01-22","JMAS"
1020,1035,1000,1020,507200,"2018-01-23","JMAS"
1035,1090,1010,1060,1194200,"2018-01-24","JMAS"
1050,1060,1025,1045,376500,"2018-01-25","JMAS"
1065,1065,1000,1010,416600,"2018-01-26","JMAS"
1010,1030,980,1000,434400,"2018-01-29","JMAS"
1000,1020,990,1000,137000,"2018-01-30","JMAS"
1000,1070,985,990,144600,"2018-01-31","JMAS"
990,1015,990,995,138100,"2018-02-01","JMAS"
985,990,920,975,168200,"2018-02-02","JMAS"
975,975,925,965,61800,"2018-02-05","JMAS"
950,965,850,965,171800,"2018-02-06","JMAS"
970,970,915,950,50200,"2018-02-07","JMAS"
960,1010,950,1010,111900,"2018-02-08","JMAS"
1000,1000,985,990,79500,"2018-02-09","JMAS"
940,1000,940,1000,38200,"2018-02-12","JMAS"
955,995,950,955,48600,"2018-02-13","JMAS"
990,990,865,890,807700,"2018-02-14","JMAS"
900,955,900,940,5400,"2018-02-15","JMAS"
940,940,940,940,0,"2018-02-16","JMAS"
940,975,900,935,88100,"2018-02-19","JMAS"
935,970,930,940,405500,"2018-02-20","JMAS"
975,975,895,900,689700,"2018-02-21","JMAS"
950,950,900,915,5700,"2018-02-22","JMAS"
915,915,845,895,72700,"2018-02-23","JMAS"
895,910,805,870,30500,"2018-02-26","JMAS"
870,895,830,890,24200,"2018-02-27","JMAS"
890,890,815,880,27800,"2018-02-28","JMAS"
850,880,790,795,1275400,"2018-03-01","JMAS"
790,820,790,800,37000,"2018-03-02","JMAS"
800,800,705,710,553800,"2018-03-05","JMAS"
705,730,705,720,80700,"2018-03-06","JMAS"
700,715,635,680,1834300,"2018-03-07","JMAS"
680,680,615,635,529900,"2018-03-08","JMAS"
665,670,575,600,824000,"2018-03-09","JMAS"
600,655,570,640,235500,"2018-03-12","JMAS"
620,665,595,605,973500,"2018-03-13","JMAS"
610,610,595,595,208600,"2018-03-14","JMAS"
585,740,585,740,2908500,"2018-03-15","JMAS"
750,925,750,920,14334800,"2018-03-16","JMAS"
930,930,750,750,4476100,"2018-03-19","JMAS"
750,770,705,725,1595400,"2018-03-20","JMAS"
730,730,720,725,209700,"2018-03-21","JMAS"
725,725,710,720,341700,"2018-03-22","JMAS"
700,725,660,720,691100,"2018-03-23","JMAS"
700,700,690,695,86600,"2018-03-26","JMAS"
695,695,675,685,138700,"2018-03-27","JMAS"
670,690,655,655,3281600,"2018-03-28","JMAS"
655,795,650,745,1681400,"2018-03-29","JMAS"
745,745,745,745,0,"2018-03-30","JMAS"
735,750,720,735,287300,"2018-04-02","JMAS"
700,760,690,740,1141100,"2018-04-03","JMAS"
720,740,720,740,141800,"2018-04-04","JMAS"
720,745,720,740,76400,"2018-04-05","JMAS"
720,740,720,735,53100,"2018-04-06","JMAS"
740,875,710,850,1157100,"2018-04-09","JMAS"
850,850,810,820,393500,"2018-04-10","JMAS"
810,820,810,820,58400,"2018-04-11","JMAS"
810,815,800,805,159200,"2018-04-12","JMAS"
805,815,795,815,129000,"2018-04-13","JMAS"
815,815,815,815,0,"2018-04-16","JMAS"
815,815,815,815,0,"2018-04-17","JMAS"
830,830,800,810,142000,"2018-04-18","JMAS"
810,810,810,810,0,"2018-04-19","JMAS"
810,810,810,810,0,"2018-04-20","JMAS"
800,800,725,725,31200,"2018-04-23","JMAS"
775,775,700,750,67200,"2018-04-24","JMAS"
750,750,750,750,0,"2018-04-25","JMAS"
750,750,750,750,0,"2018-04-26","JMAS"
750,750,750,750,0,"2018-04-27","JMAS"
740,840,730,800,72100,"2018-04-30","JMAS"
800,800,800,800,0,"2018-05-01","JMAS"
800,800,800,800,0,"2018-05-02","JMAS"
750,765,740,740,50800,"2018-05-03","JMAS"
785,785,715,750,1300,"2018-05-04","JMAS"
775,775,775,775,100,"2018-05-07","JMAS"
725,770,720,770,18300,"2018-05-08","JMAS"
740,740,715,720,3600,"2018-05-09","JMAS"
720,720,720,720,0,"2018-05-10","JMAS"
770,770,700,700,7900,"2018-05-11","JMAS"
700,750,700,700,3200,"2018-05-14","JMAS"
700,720,690,720,2300,"2018-05-15","JMAS"
705,720,690,690,121000,"2018-05-16","JMAS"
690,695,690,695,1900,"2018-05-17","JMAS"
695,695,670,675,42800,"2018-05-18","JMAS"
675,680,645,675,234600,"2018-05-21","JMAS"
650,695,650,685,378300,"2018-05-22","JMAS"
685,730,660,660,1039500,"2018-05-23","JMAS"
665,825,650,825,3144300,"2018-05-24","JMAS"
840,850,780,790,723600,"2018-05-25","JMAS"
790,805,750,755,116800,"2018-05-28","JMAS"
755,755,755,755,0,"2018-05-29","JMAS"
715,750,715,750,14500,"2018-05-30","JMAS"
750,900,710,830,2825900,"2018-05-31","JMAS"
830,830,830,830,0,"2018-06-01","JMAS"
830,830,795,795,120600,"2018-06-04","JMAS"
810,810,775,780,6379700,"2018-06-05","JMAS"
780,800,780,800,20600,"2018-06-06","JMAS"
780,790,765,775,112400,"2018-06-07","JMAS"
785,785,750,750,19700,"2018-06-08","JMAS"
750,750,750,750,0,"2018-06-11","JMAS"
750,750,750,750,0,"2018-06-12","JMAS"
750,750,750,750,0,"2018-06-13","JMAS"
750,750,750,750,0,"2018-06-14","JMAS"
750,750,750,750,0,"2018-06-15","JMAS"
750,750,750,750,0,"2018-06-18","JMAS"
750,750,750,750,0,"2018-06-19","JMAS"
750,750,710,735,158900,"2018-06-20","JMAS"
735,735,715,730,47600,"2018-06-21","JMAS"
720,750,715,750,38700,"2018-06-22","JMAS"
730,770,730,770,3300,"2018-06-25","JMAS"
740,775,740,775,3700,"2018-06-26","JMAS"
775,810,775,805,54900,"2018-06-27","JMAS"
800,910,775,820,50000,"2018-06-28","JMAS"
790,800,790,795,55300,"2018-06-29","JMAS"
795,880,765,880,18700,"2018-07-02","JMAS"
850,1100,835,975,299400,"2018-07-03","JMAS"
970,970,850,850,27700,"2018-07-04","JMAS"
850,1000,800,1000,186700,"2018-07-05","JMAS"
1000,1050,880,1050,262200,"2018-07-06","JMAS"
1050,1050,935,1040,327600,"2018-07-09","JMAS"
955,1015,955,1015,160300,"2018-07-10","JMAS"
960,1010,955,1010,29400,"2018-07-11","JMAS"
1000,1040,965,1040,118900,"2018-07-12","JMAS"
1000,1200,1000,1070,316200,"2018-07-13","JMAS"
1050,1050,1005,1005,3600,"2018-07-16","JMAS"
1000,1005,940,940,236500,"2018-07-17","JMAS"
910,910,905,910,12900,"2018-07-18","JMAS"
910,910,910,910,0,"2018-07-19","JMAS"
920,920,920,920,200,"2018-07-20","JMAS"
960,960,955,955,3000,"2018-07-23","JMAS"
915,955,915,925,5700,"2018-07-24","JMAS"
925,955,910,955,500,"2018-07-25","JMAS"
920,955,910,955,113600,"2018-07-26","JMAS"
950,950,920,920,300,"2018-07-27","JMAS"
920,920,905,905,1900,"2018-07-30","JMAS"
950,950,900,900,16400,"2018-07-31","JMAS"
900,900,900,900,0,"2018-08-01","JMAS"
935,950,915,940,1100,"2018-08-02","JMAS"
940,940,940,940,0,"2018-08-03","JMAS"
910,910,905,905,7300,"2018-08-06","JMAS"
945,945,945,945,200,"2018-08-07","JMAS"
920,935,920,935,400,"2018-08-08","JMAS"
935,945,930,945,1700,"2018-08-09","JMAS"
945,945,915,915,4100,"2018-08-10","JMAS"
910,940,910,940,300,"2018-08-13","JMAS"
905,905,900,900,6900,"2018-08-14","JMAS"
900,940,900,940,1000,"2018-08-15","JMAS"
940,940,940,940,500,"2018-08-16","JMAS"
940,940,940,940,0,"2018-08-17","JMAS"
900,900,900,900,1049100,"2018-08-20","JMAS"
885,885,885,885,3700,"2018-08-21","JMAS"
885,885,885,885,0,"2018-08-22","JMAS"
885,935,885,935,400,"2018-08-23","JMAS"
885,885,885,885,1400,"2018-08-24","JMAS"
885,885,885,885,0,"2018-08-27","JMAS"
930,930,880,925,2600,"2018-08-28","JMAS"
925,925,925,925,0,"2018-08-29","JMAS"
925,925,925,925,0,"2018-08-30","JMAS"
925,925,925,925,0,"2018-08-31","JMAS"
890,935,880,935,600,"2018-09-03","JMAS"
935,935,935,935,0,"2018-09-04","JMAS"
935,935,880,930,21900,"2018-09-05","JMAS"
930,930,930,930,0,"2018-09-06","JMAS"
930,930,930,930,0,"2018-09-07","JMAS"
930,930,930,930,0,"2018-09-10","JMAS"
930,930,930,930,0,"2018-09-11","JMAS"
930,930,875,920,9200,"2018-09-12","JMAS"
905,905,870,870,1600,"2018-09-13","JMAS"
870,870,870,870,0,"2018-09-14","JMAS"
870,870,870,870,0,"2018-09-17","JMAS"
900,940,900,940,600,"2018-09-18","JMAS"
940,940,940,940,0,"2018-09-19","JMAS"
890,890,885,885,8900,"2018-09-20","JMAS"
880,945,880,945,300,"2018-09-21","JMAS"
890,940,890,895,2100,"2018-09-24","JMAS"
895,925,855,920,1500,"2018-09-25","JMAS"
920,935,920,935,700,"2018-09-26","JMAS"
935,1065,935,960,1600,"2018-09-27","JMAS"
1095,1095,900,900,11300,"2018-09-28","JMAS"
900,945,900,930,700,"2018-10-01","JMAS"
920,920,890,915,1200,"2018-10-02","JMAS"
915,915,915,915,0,"2018-10-03","JMAS"
915,915,915,915,100,"2018-10-04","JMAS"
930,930,930,930,200,"2018-10-05","JMAS"
945,945,945,945,200,"2018-10-08","JMAS"
945,945,945,945,0,"2018-10-09","JMAS"
890,920,890,920,3400,"2018-10-10","JMAS"
930,930,930,930,200,"2018-10-11","JMAS"
930,930,930,930,0,"2018-10-12","JMAS"
885,885,885,885,2200,"2018-10-15","JMAS"
880,920,880,920,900,"2018-10-16","JMAS"
870,880,870,870,2400,"2018-10-17","JMAS"
870,870,870,870,0,"2018-10-18","JMAS"
880,880,870,870,6000,"2018-10-19","JMAS"
870,870,870,870,0,"2018-10-22","JMAS"
900,925,880,920,13500,"2018-10-23","JMAS"
890,905,890,905,400,"2018-10-24","JMAS"
935,935,935,935,200,"2018-10-25","JMAS"
930,930,895,920,600,"2018-10-26","JMAS"
880,925,880,925,900,"2018-10-29","JMAS"
890,1025,890,945,40800,"2018-10-30","JMAS"
1000,1000,905,905,50200,"2018-10-31","JMAS"
905,905,905,905,0,"2018-11-01","JMAS"
905,905,905,905,0,"2018-11-02","JMAS"
905,905,905,905,0,"2018-11-05","JMAS"
905,905,905,905,0,"2018-11-06","JMAS"
905,905,905,905,0,"2018-11-07","JMAS"
990,1020,940,940,68100,"2018-11-08","JMAS"
935,1030,930,1030,700,"2018-11-09","JMAS"
1030,1030,1030,1030,0,"2018-11-12","JMAS"
1030,1030,1030,1030,0,"2018-11-13","JMAS"
1030,1030,1030,1030,0,"2018-11-14","JMAS"
1030,1030,1000,1030,600,"2018-11-15","JMAS"
1030,1030,1030,1030,0,"2018-11-16","JMAS"
1030,1030,1030,1030,0,"2018-11-19","JMAS"
1030,1030,1030,1030,0,"2018-11-20","JMAS"
1030,1030,1030,1030,0,"2018-11-21","JMAS"
935,1000,920,920,105600,"2018-11-22","JMAS"
920,920,920,920,0,"2018-11-23","JMAS"
920,920,920,920,0,"2018-11-26","JMAS"
900,900,900,900,1000,"2018-11-27","JMAS"
900,900,900,900,0,"2018-11-28","JMAS"
900,900,900,900,0,"2018-11-29","JMAS"
900,990,900,990,6100,"2018-11-30","JMAS"
960,960,960,960,100,"2018-12-03","JMAS"
860,900,815,865,2050500,"2018-12-04","JMAS"
865,960,865,865,57500,"2018-12-05","JMAS"
865,865,865,865,100,"2018-12-06","JMAS"
860,890,850,865,1100,"2018-12-07","JMAS"
865,880,865,880,1300,"2018-12-10","JMAS"
880,880,880,880,0,"2018-12-11","JMAS"
880,880,850,880,23200,"2018-12-12","JMAS"
880,880,880,880,0,"2018-12-13","JMAS"
880,880,880,880,0,"2018-12-14","JMAS"
860,860,825,825,19200,"2018-12-17","JMAS"
960,960,790,895,9493100,"2018-12-18","JMAS"
850,950,820,840,38400,"2018-12-19","JMAS"
840,840,840,840,0,"2018-12-20","JMAS"
845,845,825,825,7900,"2018-12-21","JMAS"
825,825,825,825,0,"2018-12-24","JMAS"
825,825,825,825,0,"2018-12-25","JMAS"
825,825,825,825,0,"2018-12-26","JMAS"
845,880,835,865,2600,"2018-12-27","JMAS"
865,900,805,900,45300,"2018-12-28","JMAS"
900,900,900,900,0,"2018-12-31","JMAS"
900,900,900,900,0,"2019-01-01","JMAS"
900,900,900,900,0,"2019-01-02","JMAS"
900,900,900,900,0,"2019-01-03","JMAS"
900,900,900,900,0,"2019-01-04","JMAS"
910,910,910,910,300,"2019-01-07","JMAS"
910,910,910,910,0,"2019-01-08","JMAS"
910,910,910,910,0,"2019-01-09","JMAS"
900,910,900,910,600,"2019-01-10","JMAS"
900,1125,900,1125,12900,"2019-01-11","JMAS"
900,930,900,905,41100,"2019-01-14","JMAS"
905,915,900,915,2000,"2019-01-15","JMAS"
915,915,905,910,16700,"2019-01-16","JMAS"
910,910,910,910,0,"2019-01-17","JMAS"
910,910,900,900,9900,"2019-01-18","JMAS"
900,905,860,905,2800,"2019-01-21","JMAS"
905,905,905,905,0,"2019-01-22","JMAS"
855,900,855,900,300,"2019-01-23","JMAS"
850,900,850,900,800,"2019-01-24","JMAS"
900,900,900,900,0,"2019-01-25","JMAS"
900,900,900,900,0,"2019-01-28","JMAS"
850,850,850,850,1700,"2019-01-29","JMAS"
900,900,825,825,2400,"2019-01-30","JMAS"
825,825,825,825,0,"2019-01-31","JMAS"
825,825,825,825,0,"2019-02-01","JMAS"
880,880,880,880,100,"2019-02-04","JMAS"
880,880,880,880,0,"2019-02-05","JMAS"
820,820,815,815,6200,"2019-02-06","JMAS"
840,850,840,850,11200,"2019-02-07","JMAS"
850,895,850,895,800,"2019-02-08","JMAS"
895,895,895,895,0,"2019-02-11","JMAS"
895,895,895,895,0,"2019-02-12","JMAS"
895,895,895,895,0,"2019-02-13","JMAS"
895,895,895,895,0,"2019-02-14","JMAS"
895,895,895,895,0,"2019-02-15","JMAS"
890,890,820,820,300,"2019-02-18","JMAS"
890,890,825,890,2000,"2019-02-19","JMAS"
890,890,890,890,200,"2019-02-20","JMAS"
890,890,890,890,0,"2019-02-21","JMAS"
890,890,890,890,0,"2019-02-22","JMAS"
890,890,890,890,200,"2019-02-25","JMAS"
820,820,810,815,5300,"2019-02-26","JMAS"
885,885,820,865,1300,"2019-02-27","JMAS"
865,865,865,865,0,"2019-02-28","JMAS"
810,900,810,885,400,"2019-03-01","JMAS"
885,885,885,885,0,"2019-03-04","JMAS"
810,865,810,865,5200,"2019-03-05","JMAS"
820,880,820,880,1400,"2019-03-06","JMAS"
880,880,880,880,0,"2019-03-07","JMAS"
860,880,860,880,300,"2019-03-08","JMAS"
880,880,880,880,0,"2019-03-11","JMAS"
870,880,830,830,1500,"2019-03-12","JMAS"
825,865,820,820,400,"2019-03-13","JMAS"
820,820,820,820,0,"2019-03-14","JMAS"
865,865,865,865,1000,"2019-03-15","JMAS"
865,865,865,865,0,"2019-03-18","JMAS"
865,865,865,865,0,"2019-03-19","JMAS"
865,865,865,865,0,"2019-03-20","JMAS"
865,865,865,865,0,"2019-03-21","JMAS"
850,850,815,815,3900,"2019-03-22","JMAS"
810,810,800,800,5600,"2019-03-25","JMAS"
800,800,800,800,0,"2019-03-26","JMAS"
800,800,800,800,1100,"2019-03-27","JMAS"
800,800,800,800,0,"2019-03-28","JMAS"
850,850,850,850,200,"2019-03-29","JMAS"
840,840,800,800,1400,"2019-04-01","JMAS"
800,800,800,800,0,"2019-04-02","JMAS"
800,800,800,800,0,"2019-04-03","JMAS"
800,800,800,800,0,"2019-04-04","JMAS"
835,835,835,835,100,"2019-04-05","JMAS"
835,835,835,835,0,"2019-04-08","JMAS"
845,845,845,845,100,"2019-04-09","JMAS"
845,845,845,845,0,"2019-04-10","JMAS"
860,860,860,860,100,"2019-04-11","JMAS"
860,860,860,860,0,"2019-04-12","JMAS"
860,860,855,855,1100,"2019-04-15","JMAS"
855,855,855,855,0,"2019-04-16","JMAS"
855,855,855,855,0,"2019-04-17","JMAS"
810,855,800,830,1800,"2019-04-18","JMAS"
830,830,830,830,0,"2019-04-19","JMAS"
830,830,830,830,0,"2019-04-22","JMAS"
800,825,800,825,800,"2019-04-23","JMAS"
825,825,825,825,0,"2019-04-24","JMAS"
825,825,825,825,0,"2019-04-25","JMAS"
800,820,800,820,11700,"2019-04-26","JMAS"
820,845,820,845,700,"2019-04-29","JMAS"
845,845,845,845,0,"2019-04-30","JMAS"
845,845,845,845,0,"2019-05-01","JMAS"
800,855,800,855,1000,"2019-05-02","JMAS"
855,855,855,855,0,"2019-05-03","JMAS"
855,855,855,855,0,"2019-05-06","JMAS"
800,855,800,855,300,"2019-05-07","JMAS"
855,855,855,855,0,"2019-05-08","JMAS"
850,855,800,855,400,"2019-05-09","JMAS"
855,855,855,855,0,"2019-05-10","JMAS"
870,870,870,870,200,"2019-05-13","JMAS"
875,875,875,875,200,"2019-05-14","JMAS"
875,875,875,875,0,"2019-05-15","JMAS"
805,845,800,845,14700,"2019-05-16","JMAS"
800,865,800,865,400,"2019-05-17","JMAS"
865,865,800,855,7000,"2019-05-20","JMAS"
855,855,855,855,0,"2019-05-21","JMAS"
855,855,855,855,0,"2019-05-22","JMAS"
805,840,805,840,700,"2019-05-23","JMAS"
840,840,840,840,0,"2019-05-24","JMAS"
840,840,840,840,0,"2019-05-27","JMAS"
840,840,840,840,0,"2019-05-28","JMAS"
840,840,840,840,0,"2019-05-29","JMAS"
840,840,840,840,0,"2019-05-30","JMAS"
800,835,800,835,600,"2019-05-31","JMAS"
835,835,835,835,0,"2019-06-03","JMAS"
835,835,835,835,0,"2019-06-04","JMAS"
835,835,835,835,0,"2019-06-05","JMAS"
835,835,835,835,0,"2019-06-06","JMAS"
835,835,835,835,0,"2019-06-07","JMAS"
835,850,835,850,400,"2019-06-10","JMAS"
850,850,850,850,0,"2019-06-11","JMAS"
840,840,840,840,300,"2019-06-12","JMAS"
840,840,840,840,0,"2019-06-13","JMAS"
885,885,885,885,200,"2019-06-14","JMAS"
885,885,885,885,0,"2019-06-17","JMAS"
805,850,805,820,6100,"2019-06-18","JMAS"
NA,NA,NA,NA,NA,"2019-06-19","JMAS"
860,860,860,860,0,"2019-06-20","JMAS"
805,845,805,845,300,"2019-06-21","JMAS"
805,850,805,850,700,"2019-06-24","JMAS"
805,865,805,865,300,"2019-06-25","JMAS"
805,860,805,860,800,"2019-06-26","JMAS"
860,860,860,860,100,"2019-06-27","JMAS"
860,860,860,860,0,"2019-06-28","JMAS"
875,875,875,875,200,"2019-07-01","JMAS"
875,875,875,875,0,"2019-07-02","JMAS"
870,875,820,850,900,"2019-07-03","JMAS"
990,990,990,990,400,"2019-07-04","JMAS"
985,985,810,895,3200,"2019-07-05","JMAS"
850,910,850,910,400,"2019-07-08","JMAS"
900,905,900,905,11200,"2019-07-09","JMAS"
905,905,905,905,0,"2019-07-10","JMAS"
870,900,870,900,400,"2019-07-11","JMAS"
850,885,805,885,3000,"2019-07-12","JMAS"
885,885,885,885,0,"2019-07-15","JMAS"
885,885,885,885,0,"2019-07-16","JMAS"
905,905,905,905,200,"2019-07-17","JMAS"
905,905,905,905,0,"2019-07-18","JMAS"
905,905,905,905,0,"2019-07-19","JMAS"
905,905,905,905,0,"2019-07-22","JMAS"
905,905,905,905,0,"2019-07-23","JMAS"
905,905,905,905,0,"2019-07-24","JMAS"
880,905,700,745,77700,"2019-07-25","JMAS"
750,800,750,750,5200,"2019-07-26","JMAS"
750,795,750,790,1000,"2019-07-29","JMAS"
750,795,750,795,500,"2019-07-30","JMAS"
780,780,780,780,38000,"2019-07-31","JMAS"
780,795,780,795,600,"2019-08-01","JMAS"
690,770,690,770,600,"2019-08-02","JMAS"
770,805,770,805,800,"2019-08-05","JMAS"
800,895,800,895,900,"2019-08-06","JMAS"
890,895,675,890,2700,"2019-08-07","JMAS"
830,880,780,870,7955400,"2019-08-08","JMAS"
870,870,870,870,200,"2019-08-09","JMAS"
870,915,870,915,300,"2019-08-12","JMAS"
915,915,915,915,0,"2019-08-13","JMAS"
690,890,690,890,600,"2019-08-14","JMAS"
850,885,800,880,5900,"2019-08-15","JMAS"
880,880,880,880,0,"2019-08-16","JMAS"
895,895,895,895,400,"2019-08-19","JMAS"
895,895,895,895,0,"2019-08-20","JMAS"
895,895,895,895,0,"2019-08-21","JMAS"
850,850,830,835,800,"2019-08-22","JMAS"
880,880,880,880,100,"2019-08-23","JMAS"
830,895,830,895,400,"2019-08-26","JMAS"
850,850,850,850,100,"2019-08-27","JMAS"
800,850,800,850,200,"2019-08-28","JMAS"
800,855,800,855,400,"2019-08-29","JMAS"
810,835,810,835,900,"2019-08-30","JMAS"
845,845,845,845,200,"2019-09-02","JMAS"
895,895,895,895,200,"2019-09-03","JMAS"
895,895,895,895,0,"2019-09-04","JMAS"
860,865,860,865,300,"2019-09-05","JMAS"
865,865,860,860,300,"2019-09-06","JMAS"
860,860,860,860,0,"2019-09-09","JMAS"
895,895,895,895,200,"2019-09-10","JMAS"
675,890,675,890,900,"2019-09-11","JMAS"
850,875,850,875,300,"2019-09-12","JMAS"
875,875,875,875,0,"2019-09-13","JMAS"
875,875,875,875,0,"2019-09-16","JMAS"
810,885,690,885,500,"2019-09-17","JMAS"
885,885,885,885,0,"2019-09-18","JMAS"
885,885,885,885,0,"2019-09-19","JMAS"
885,885,885,885,0,"2019-09-20","JMAS"
885,885,885,885,0,"2019-09-23","JMAS"
885,885,885,885,0,"2019-09-24","JMAS"
885,885,885,885,0,"2019-09-25","JMAS"
885,885,885,885,0,"2019-09-26","JMAS"
885,885,885,885,0,"2019-09-27","JMAS"
885,885,885,885,0,"2019-09-30","JMAS"
885,885,885,885,0,"2019-10-01","JMAS"
885,885,885,885,0,"2019-10-02","JMAS"
885,885,885,885,0,"2019-10-03","JMAS"
885,885,885,885,0,"2019-10-04","JMAS"
885,885,885,885,0,"2019-10-07","JMAS"
885,885,885,885,0,"2019-10-08","JMAS"
885,885,885,885,0,"2019-10-09","JMAS"
885,885,885,885,0,"2019-10-10","JMAS"
875,875,875,875,1048400,"2019-10-11","JMAS"
840,840,840,840,100,"2019-10-14","JMAS"
830,830,830,830,200,"2019-10-15","JMAS"
880,880,880,880,100,"2019-10-16","JMAS"
880,880,880,880,0,"2019-10-17","JMAS"
880,880,880,880,0,"2019-10-18","JMAS"
880,880,880,880,0,"2019-10-21","JMAS"
880,880,880,880,0,"2019-10-22","JMAS"
880,880,880,880,0,"2019-10-23","JMAS"
880,880,880,880,0,"2019-10-24","JMAS"
880,880,880,880,0,"2019-10-25","JMAS"
680,875,680,875,400,"2019-10-28","JMAS"
875,875,875,875,0,"2019-10-29","JMAS"
865,965,865,965,6930400,"2019-10-30","JMAS"
750,940,725,870,17790500,"2019-10-31","JMAS"
705,855,705,855,200,"2019-11-01","JMAS"
810,875,810,875,400,"2019-11-04","JMAS"
875,875,875,875,0,"2019-11-05","JMAS"
875,875,875,875,0,"2019-11-06","JMAS"
875,875,875,875,0,"2019-11-07","JMAS"
875,875,875,875,0,"2019-11-08","JMAS"
875,875,875,875,0,"2019-11-11","JMAS"
875,875,875,875,0,"2019-11-12","JMAS"
875,875,875,875,0,"2019-11-13","JMAS"
875,875,875,875,0,"2019-11-14","JMAS"
875,875,875,875,0,"2019-11-15","JMAS"
875,875,875,875,0,"2019-11-18","JMAS"
875,875,875,875,0,"2019-11-19","JMAS"
875,875,875,875,0,"2019-11-20","JMAS"
965,965,965,965,200,"2019-11-21","JMAS"
940,965,940,965,1200,"2019-11-22","JMAS"
965,965,965,965,0,"2019-11-25","JMAS"
965,965,965,965,0,"2019-11-26","JMAS"
965,965,965,965,0,"2019-11-27","JMAS"
965,965,965,965,0,"2019-11-28","JMAS"
840,890,755,880,1900,"2019-11-29","JMAS"
880,880,880,880,0,"2019-12-02","JMAS"
880,880,880,880,0,"2019-12-03","JMAS"
880,880,880,880,0,"2019-12-04","JMAS"
880,880,880,880,0,"2019-12-05","JMAS"
880,880,880,880,0,"2019-12-06","JMAS"
880,880,880,880,0,"2019-12-09","JMAS"
880,880,880,880,0,"2019-12-10","JMAS"
880,880,880,880,0,"2019-12-11","JMAS"
880,880,880,880,0,"2019-12-12","JMAS"
870,880,675,880,1600,"2019-12-13","JMAS"
880,880,880,880,0,"2019-12-16","JMAS"
880,880,880,880,0,"2019-12-17","JMAS"
860,860,860,860,100,"2019-12-18","JMAS"
880,880,850,850,200,"2019-12-19","JMAS"
850,850,850,850,300,"2019-12-20","JMAS"
850,870,850,870,200,"2019-12-23","JMAS"
870,870,870,870,0,"2019-12-26","JMAS"
880,880,830,855,600,"2019-12-27","JMAS"
880,880,880,880,100,"2019-12-30","JMAS"
880,880,880,880,0,"2020-01-02","JMAS"
880,880,880,880,0,"2020-01-03","JMAS"
830,875,780,875,2200,"2020-01-06","JMAS"
820,855,820,855,300,"2020-01-07","JMAS"
810,850,810,850,400,"2020-01-08","JMAS"
800,800,710,775,2300,"2020-01-09","JMAS"
775,775,775,775,0,"2020-01-10","JMAS"
820,820,820,820,100,"2020-01-13","JMAS"
760,775,660,760,2600,"2020-01-14","JMAS"
760,880,740,740,5600,"2020-01-15","JMAS"
740,740,590,690,2500,"2020-01-16","JMAS"
680,790,680,780,2300,"2020-01-17","JMAS"
780,780,675,770,600,"2020-01-20","JMAS"
580,765,580,765,200,"2020-01-21","JMAS"
765,765,765,765,0,"2020-01-22","JMAS"
760,835,760,835,200,"2020-01-23","JMAS"
835,835,835,835,0,"2020-01-24","JMAS"
835,835,835,835,0,"2020-01-27","JMAS"
825,825,645,825,1100,"2020-01-28","JMAS"
825,825,825,825,0,"2020-01-29","JMAS"
825,825,825,825,0,"2020-01-30","JMAS"
825,825,825,825,0,"2020-01-31","JMAS"
825,825,825,825,0,"2020-02-03","JMAS"
845,845,845,845,100,"2020-02-04","JMAS"
845,845,845,845,0,"2020-02-05","JMAS"
845,845,845,845,0,"2020-02-06","JMAS"
840,840,700,790,2700,"2020-02-07","JMAS"
740,775,650,775,700,"2020-02-10","JMAS"
810,810,640,800,300,"2020-02-11","JMAS"
780,785,600,785,1500,"2020-02-12","JMAS"
785,785,785,785,0,"2020-02-13","JMAS"
785,785,785,785,0,"2020-02-14","JMAS"
780,820,615,820,1000,"2020-02-17","JMAS"
820,820,820,820,0,"2020-02-18","JMAS"
630,650,630,650,11100,"2020-02-19","JMAS"
695,695,525,575,11000,"2020-02-20","JMAS"
635,635,550,550,10300,"2020-02-21","JMAS"
550,630,510,600,800,"2020-02-24","JMAS"
600,600,454,590,2000,"2020-02-25","JMAS"
605,645,460,620,1600,"2020-02-26","JMAS"
620,620,620,620,0,"2020-02-27","JMAS"
500,500,500,500,500,"2020-02-28","JMAS"
540,590,540,590,200,"2020-03-02","JMAS"
550,550,450,450,17400,"2020-03-03","JMAS"
460,470,460,470,4600,"2020-03-04","JMAS"
498,498,466,466,2000,"2020-03-05","JMAS"
466,466,466,466,0,"2020-03-06","JMAS"
466,500,466,488,5300,"2020-03-09","JMAS"
482,550,476,550,3200,"2020-03-10","JMAS"
580,580,550,550,200,"2020-03-11","JMAS"
550,550,550,550,0,"2020-03-12","JMAS"
570,570,515,515,4700,"2020-03-13","JMAS"
555,555,490,498,7800,"2020-03-16","JMAS"
464,480,464,470,25600,"2020-03-17","JMAS"
470,470,468,468,1500,"2020-03-18","JMAS"
440,466,440,466,12100,"2020-03-19","JMAS"
500,500,434,434,1200,"2020-03-20","JMAS"
434,494,404,404,600,"2020-03-23","JMAS"
376,402,376,402,10400,"2020-03-24","JMAS"
374,378,374,378,900,"2020-03-26","JMAS"
378,452,358,374,3100,"2020-03-27","JMAS"
466,466,350,368,1400,"2020-03-30","JMAS"
442,442,344,358,500,"2020-03-31","JMAS"
374,392,334,356,1800,"2020-04-01","JMAS"
374,392,332,354,4000,"2020-04-02","JMAS"
330,348,330,348,2300,"2020-04-03","JMAS"
330,330,330,330,800,"2020-04-06","JMAS"
310,318,310,318,500,"2020-04-07","JMAS"
296,332,296,332,3700,"2020-04-08","JMAS"
310,318,310,318,300,"2020-04-09","JMAS"
312,332,296,296,6800,"2020-04-13","JMAS"
332,332,280,282,2200,"2020-04-14","JMAS"
282,334,264,264,14300,"2020-04-15","JMAS"
284,304,252,252,32100,"2020-04-16","JMAS"
312,312,238,238,96000,"2020-04-17","JMAS"
238,296,238,296,1100,"2020-04-20","JMAS"
314,330,296,296,5700,"2020-04-21","JMAS"
276,276,276,276,44800,"2020-04-22","JMAS"
276,276,258,258,5700,"2020-04-23","JMAS"
242,242,240,242,21800,"2020-04-24","JMAS"
226,228,226,226,1700,"2020-04-27","JMAS"
212,272,212,272,15600,"2020-04-28","JMAS"
256,256,254,254,900,"2020-04-29","JMAS"
238,238,238,238,3700,"2020-04-30","JMAS"
222,286,222,286,2400,"2020-05-04","JMAS"
268,286,266,266,37100,"2020-05-05","JMAS"
248,248,248,248,3400,"2020-05-06","JMAS"
232,232,232,232,3300,"2020-05-08","JMAS"
218,282,216,218,1050400,"2020-05-11","JMAS"
204,264,204,248,150900,"2020-05-12","JMAS"
232,240,232,232,20300,"2020-05-13","JMAS"
216,218,216,216,27900,"2020-05-14","JMAS"
202,214,202,202,23000,"2020-05-15","JMAS"
189,192,188,188,1e+05,"2020-05-18","JMAS"
175,176,175,175,25600,"2020-05-19","JMAS"
166,214,166,214,32800,"2020-05-20","JMAS"
200,230,200,200,25500,"2020-05-26","JMAS"
188,189,186,189,24400,"2020-05-27","JMAS"
178,179,176,179,36900,"2020-05-28","JMAS"
170,218,168,199,72800,"2020-05-29","JMAS"
199,210,186,195,37400,"2020-06-02","JMAS"
184,184,182,183,37200,"2020-06-03","JMAS"
174,174,171,171,53300,"2020-06-04","JMAS"
163,163,160,160,35400,"2020-06-05","JMAS"
152,208,152,206,132300,"2020-06-08","JMAS"
208,256,208,254,263000,"2020-06-09","JMAS"
254,256,238,238,161800,"2020-06-10","JMAS"
222,222,222,222,22500,"2020-06-11","JMAS"
208,210,208,210,20800,"2020-06-12","JMAS"
198,198,196,198,53600,"2020-06-15","JMAS"
188,188,185,185,31100,"2020-06-16","JMAS"
176,196,173,173,163200,"2020-06-17","JMAS"
165,232,165,176,70400,"2020-06-18","JMAS"
170,200,170,198,1200,"2020-06-19","JMAS"
198,198,186,197,4200,"2020-06-22","JMAS"
197,197,197,197,0,"2020-06-23","JMAS"
197,197,197,197,0,"2020-06-24","JMAS"
190,196,184,184,2900,"2020-06-25","JMAS"
175,186,174,186,3200,"2020-06-26","JMAS"
176,182,175,182,4000,"2020-06-29","JMAS"
175,197,175,197,1100,"2020-06-30","JMAS"
197,197,184,193,3200,"2020-07-01","JMAS"
193,200,193,193,40700,"2020-07-02","JMAS"
202,202,183,194,1000,"2020-07-03","JMAS"
204,204,186,193,3200,"2020-07-06","JMAS"
183,194,182,194,7700,"2020-07-07","JMAS"
194,260,193,202,22700,"2020-07-08","JMAS"
222,222,195,220,40900,"2020-07-09","JMAS"
240,240,206,220,28500,"2020-07-10","JMAS"
208,210,206,206,31400,"2020-07-13","JMAS"
193,204,193,204,400,"2020-07-14","JMAS"
194,250,192,232,48800,"2020-07-15","JMAS"
252,252,216,216,41100,"2020-07-16","JMAS"
206,206,202,202,3900,"2020-07-17","JMAS"
192,199,189,199,6400,"2020-07-20","JMAS"
190,226,189,226,22600,"2020-07-21","JMAS"
230,230,212,220,21800,"2020-07-22","JMAS"
206,208,206,206,31300,"2020-07-23","JMAS"
196,204,193,204,21300,"2020-07-24","JMAS"
194,224,193,224,24900,"2020-07-27","JMAS"
210,214,210,214,25700,"2020-07-28","JMAS"
200,208,200,208,42300,"2020-07-29","JMAS"
198,218,194,218,35200,"2020-07-30","JMAS"
218,218,204,204,29400,"2020-08-03","JMAS"
194,210,193,210,20700,"2020-08-04","JMAS"
198,202,198,202,11800,"2020-08-05","JMAS"
194,202,193,200,30900,"2020-08-06","JMAS"
200,208,192,208,10100,"2020-08-07","JMAS"
194,208,194,208,8100,"2020-08-10","JMAS"
198,208,194,194,16700,"2020-08-11","JMAS"
191,204,190,204,3200,"2020-08-12","JMAS"
202,202,190,199,34100,"2020-08-13","JMAS"
190,202,190,192,32500,"2020-08-14","JMAS"
202,202,186,199,7200,"2020-08-18","JMAS"
202,202,199,199,2300,"2020-08-19","JMAS"
202,202,186,186,49800,"2020-08-24","JMAS"
177,192,173,192,64800,"2020-08-25","JMAS"
183,183,179,183,26800,"2020-08-26","JMAS"
174,199,174,195,82900,"2020-08-27","JMAS"
185,200,182,182,165700,"2020-08-28","JMAS"
173,189,172,189,20500,"2020-08-31","JMAS"
181,188,177,177,13200,"2020-09-01","JMAS"
168,177,165,165,241300,"2020-09-02","JMAS"
157,175,154,154,96200,"2020-09-03","JMAS"
147,168,145,145,36100,"2020-09-04","JMAS"
155,165,144,165,9200,"2020-09-07","JMAS"
165,165,155,165,314700,"2020-09-08","JMAS"
155,158,154,157,71000,"2020-09-09","JMAS"
150,156,150,156,2300,"2020-09-10","JMAS"
149,156,147,156,8200,"2020-09-11","JMAS"
149,149,146,146,95700,"2020-09-14","JMAS"
139,139,136,138,78200,"2020-09-15","JMAS"
148,148,129,129,183300,"2020-09-16","JMAS"
123,133,121,133,85500,"2020-09-17","JMAS"
133,174,125,172,187700,"2020-09-18","JMAS"
171,188,160,180,72500,"2020-09-21","JMAS"
170,186,168,178,194000,"2020-09-22","JMAS"
178,206,168,198,92100,"2020-09-23","JMAS"
185,198,185,198,30900,"2020-09-24","JMAS"
185,187,185,187,20200,"2020-09-25","JMAS"
175,175,174,174,29200,"2020-09-28","JMAS"
166,166,162,162,62300,"2020-09-29","JMAS"
152,218,151,151,359200,"2020-09-30","JMAS"
144,180,141,142,246600,"2020-10-01","JMAS"
136,149,133,133,136200,"2020-10-02","JMAS"
134,145,133,144,55000,"2020-10-05","JMAS"
144,144,134,134,81800,"2020-10-06","JMAS"
144,144,132,132,34500,"2020-10-07","JMAS"
142,142,130,132,8200,"2020-10-08","JMAS"
140,140,131,135,30000,"2020-10-09","JMAS"
145,145,132,142,98300,"2020-10-12","JMAS"
142,142,135,142,55800,"2020-10-13","JMAS"
141,143,138,143,28700,"2020-10-14","JMAS"
143,143,142,143,128400,"2020-10-15","JMAS"
145,145,142,143,11100,"2020-10-16","JMAS"
140,145,136,145,37100,"2020-10-19","JMAS"
144,144,140,141,43500,"2020-10-20","JMAS"
141,141,141,141,2100,"2020-10-21","JMAS"
136,141,136,141,2100,"2020-10-22","JMAS"
141,141,140,140,300,"2020-10-23","JMAS"
139,139,134,134,81100,"2020-10-26","JMAS"
144,144,127,135,49600,"2020-10-27","JMAS"
145,145,130,135,44400,"2020-11-02","JMAS"
135,135,130,135,4200,"2020-11-03","JMAS"
145,145,139,139,24000,"2020-11-04","JMAS"
139,143,135,143,9100,"2020-11-05","JMAS"
148,148,143,143,24100,"2020-11-06","JMAS"
143,143,135,138,21400,"2020-11-09","JMAS"
148,148,132,141,114700,"2020-11-10","JMAS"
140,140,136,139,73000,"2020-11-11","JMAS"
139,139,135,139,20200,"2020-11-12","JMAS"
139,139,135,137,12000,"2020-11-13","JMAS"
140,140,139,140,66400,"2020-11-16","JMAS"
140,140,138,138,43000,"2020-11-17","JMAS"
138,140,138,140,4300,"2020-11-18","JMAS"
140,140,138,140,14500,"2020-11-19","JMAS"
140,140,139,139,6500,"2020-11-20","JMAS"
139,139,137,138,12400,"2020-11-23","JMAS"
138,138,135,137,22400,"2020-11-24","JMAS"
137,139,128,139,111700,"2020-11-25","JMAS"
139,139,130,138,179400,"2020-11-26","JMAS"
138,140,136,136,2200,"2020-11-27","JMAS"
136,138,134,134,8000,"2020-11-30","JMAS"
134,138,134,138,23000,"2020-12-01","JMAS"
138,138,134,134,24900,"2020-12-02","JMAS"
134,134,133,134,54000,"2020-12-03","JMAS"
134,147,130,143,194800,"2020-12-04","JMAS"
143,154,133,145,396400,"2020-12-07","JMAS"
155,195,145,195,957600,"2020-12-08","JMAS"
200,262,200,262,2499600,"2020-12-10","JMAS"
282,326,244,244,1946200,"2020-12-11","JMAS"
244,244,228,228,98500,"2020-12-14","JMAS"
214,228,214,214,181800,"2020-12-15","JMAS"
234,234,200,200,244700,"2020-12-16","JMAS"
200,244,186,200,653000,"2020-12-17","JMAS"
220,220,186,187,295900,"2020-12-18","JMAS"
188,244,187,232,1519400,"2020-12-21","JMAS"
252,252,216,216,515800,"2020-12-22","JMAS"
236,236,202,214,1245800,"2020-12-23","JMAS"
234,234,202,210,345200,"2020-12-28","JMAS"
228,228,202,206,84300,"2020-12-29","JMAS"
226,226,197,200,264000,"2020-12-30","JMAS"
208,214,198,206,382200,"2021-01-04","JMAS"
226,226,199,204,473600,"2021-01-05","JMAS"
224,224,204,210,769800,"2021-01-06","JMAS"
230,230,200,210,1108300,"2021-01-07","JMAS"
230,230,202,204,335700,"2021-01-08","JMAS"
224,224,198,202,1139200,"2021-01-11","JMAS"
210,210,198,200,381000,"2021-01-12","JMAS"
220,220,189,199,182900,"2021-01-13","JMAS"
208,208,190,198,79700,"2021-01-14","JMAS"
208,208,190,193,84100,"2021-01-15","JMAS"
202,202,193,198,217300,"2021-01-18","JMAS"
208,208,197,199,10000,"2021-01-19","JMAS"
208,208,195,198,23500,"2021-01-20","JMAS"
208,208,188,199,3800,"2021-01-21","JMAS"
208,208,186,186,120500,"2021-01-22","JMAS"
196,200,187,199,34200,"2021-01-25","JMAS"
208,208,186,192,42400,"2021-01-26","JMAS"
202,202,187,190,8000,"2021-01-27","JMAS"
200,200,177,177,21300,"2021-01-28","JMAS"
187,187,165,165,6500,"2021-01-29","JMAS"
175,188,165,188,22900,"2021-02-01","JMAS"
198,198,180,193,10700,"2021-02-02","JMAS"
202,202,180,192,127700,"2021-02-03","JMAS"
192,192,180,180,42400,"2021-02-04","JMAS"
190,190,180,188,11900,"2021-02-05","JMAS"
198,198,188,190,9600,"2021-02-08","JMAS"
200,200,177,189,130800,"2021-02-09","JMAS"
199,199,177,188,27300,"2021-02-10","JMAS"
198,198,175,175,105900,"2021-02-11","JMAS"
185,185,175,177,8800,"2021-02-15","JMAS"
187,187,165,168,174700,"2021-02-16","JMAS"
178,178,162,173,30100,"2021-02-17","JMAS"
173,173,161,161,151700,"2021-02-18","JMAS"
168,168,161,161,23100,"2021-02-19","JMAS"
171,171,161,166,74700,"2021-02-22","JMAS"
176,176,161,165,48400,"2021-02-23","JMAS"
175,175,160,168,30400,"2021-02-24","JMAS"
177,177,159,167,66600,"2021-02-25","JMAS"
167,167,157,160,123000,"2021-02-26","JMAS"
170,170,158,166,77700,"2021-03-01","JMAS"
176,176,155,157,61200,"2021-03-02","JMAS"
167,167,157,162,32100,"2021-03-03","JMAS"
172,172,160,162,91100,"2021-03-04","JMAS"
172,172,160,167,115400,"2021-03-05","JMAS"
177,177,160,168,123800,"2021-03-08","JMAS"
168,188,168,174,242900,"2021-03-09","JMAS"
175,175,162,174,67600,"2021-03-10","JMAS"
184,184,163,171,49900,"2021-03-12","JMAS"
171,171,165,169,81400,"2021-03-15","JMAS"
179,179,162,168,46400,"2021-03-16","JMAS"
178,178,165,169,34700,"2021-03-17","JMAS"
179,179,163,168,43500,"2021-03-18","JMAS"
178,184,165,167,120900,"2021-03-19","JMAS"
177,184,166,168,119500,"2021-03-22","JMAS"
171,171,166,166,8100,"2021-03-23","JMAS"
172,172,160,166,25900,"2021-03-24","JMAS"
176,176,159,165,21400,"2021-03-25","JMAS"
175,194,160,175,132700,"2021-03-26","JMAS"
176,176,163,163,75000,"2021-03-29","JMAS"
173,173,158,167,38700,"2021-03-30","JMAS"
170,170,157,164,29700,"2021-03-31","JMAS"
164,164,161,161,5300,"2021-04-01","JMAS"
169,169,153,155,42200,"2021-04-05","JMAS"
165,165,155,155,107800,"2021-04-06","JMAS"
155,155,148,152,159000,"2021-04-07","JMAS"
160,160,153,154,33500,"2021-04-08","JMAS"
164,164,154,156,29900,"2021-04-09","JMAS"
156,156,150,156,57600,"2021-04-12","JMAS"
150,156,150,155,117100,"2021-04-13","JMAS"
155,155,151,153,25100,"2021-04-14","JMAS"
163,163,150,155,9800,"2021-04-15","JMAS"
154,155,151,155,4500,"2021-04-16","JMAS"
165,165,154,154,18800,"2021-04-19","JMAS"
164,164,157,162,11600,"2021-04-20","JMAS"
158,163,156,156,21200,"2021-04-21","JMAS"
166,166,152,159,9700,"2021-04-22","JMAS"
159,165,159,159,15900,"2021-04-23","JMAS"
159,159,157,157,1600,"2021-04-26","JMAS"
159,159,159,159,400,"2021-04-27","JMAS"
159,162,159,159,23100,"2021-04-28","JMAS"
169,169,155,159,16000,"2021-04-29","JMAS"
159,160,148,158,72500,"2021-04-30","JMAS"
157,158,154,158,16900,"2021-05-03","JMAS"
158,195,155,176,255600,"2021-05-04","JMAS"
176,191,170,170,473700,"2021-05-05","JMAS"
180,180,167,170,29800,"2021-05-06","JMAS"
180,180,167,175,54900,"2021-05-07","JMAS"
185,185,168,174,29400,"2021-05-10","JMAS"
174,174,172,172,5800,"2021-05-11","JMAS"
172,172,160,165,139100,"2021-05-17","JMAS"
175,175,157,160,25600,"2021-05-18","JMAS"
170,170,156,163,5200,"2021-05-19","JMAS"
163,163,157,161,91500,"2021-05-20","JMAS"
161,161,155,161,26500,"2021-05-21","JMAS"
160,185,152,157,148500,"2021-05-24","JMAS"
167,168,148,149,154800,"2021-05-25","JMAS"
159,171,152,163,172600,"2021-05-27","JMAS"
162,163,155,160,86700,"2021-05-28","JMAS"
160,161,153,159,80600,"2021-05-31","JMAS"
159,159,158,159,22300,"2021-06-02","JMAS"
158,159,155,155,25200,"2021-06-03","JMAS"
165,165,151,153,52200,"2021-06-04","JMAS"
163,163,150,153,61200,"2021-06-07","JMAS"
163,163,150,150,24600,"2021-06-08","JMAS"
160,161,146,156,34000,"2021-06-09","JMAS"
156,210,146,210,2826700,"2021-06-10","JMAS"
230,262,220,262,6033700,"2021-06-11","JMAS"
290,302,244,244,6092400,"2021-06-14","JMAS"
228,244,228,228,200600,"2021-06-15","JMAS"
248,248,214,214,463700,"2021-06-16","JMAS"
200,206,200,202,1014700,"2021-06-17","JMAS"
212,242,188,188,7196600,"2021-06-18","JMAS"
198,198,175,183,1279800,"2021-06-21","JMAS"
177,183,171,171,454200,"2021-06-22","JMAS"
171,214,160,164,13199900,"2021-06-23","JMAS"
174,174,153,158,1536500,"2021-06-24","JMAS"
168,212,154,212,3629300,"2021-06-25","JMAS"
222,264,198,218,47572900,"2021-06-28","JMAS"
220,220,204,204,377700,"2021-06-29","JMAS"
190,195,190,190,4838900,"2021-06-30","JMAS"
190,190,177,177,593700,"2021-07-01","JMAS"
177,186,166,173,1340700,"2021-07-02","JMAS"
182,232,175,232,8463800,"2021-07-05","JMAS"
250,278,216,216,10243700,"2021-07-06","JMAS"
216,238,202,214,2627200,"2021-07-07","JMAS"
206,220,206,216,629900,"2021-07-08","JMAS"
216,226,202,202,621700,"2021-07-09","JMAS"
222,238,204,214,3360300,"2021-07-12","JMAS"
234,234,204,214,454500,"2021-07-13","JMAS"
214,214,202,202,238300,"2021-07-14","JMAS"
222,222,190,193,413800,"2021-07-15","JMAS"
202,202,192,195,123800,"2021-07-16","JMAS"
204,204,191,192,112600,"2021-07-19","JMAS"
192,192,188,190,130300,"2021-07-21","JMAS"
200,226,182,206,1513300,"2021-07-22","JMAS"
206,212,193,194,460900,"2021-07-23","JMAS"
194,218,185,204,668400,"2021-07-26","JMAS"
204,230,192,198,5734500,"2021-07-27","JMAS"
196,208,194,204,728900,"2021-07-28","JMAS"
204,206,196,196,372600,"2021-07-29","JMAS"
197,202,189,194,222800,"2021-07-30","JMAS"
193,199,191,196,164500,"2021-08-02","JMAS"
196,200,190,190,301300,"2021-08-03","JMAS"
190,196,185,189,232900,"2021-08-04","JMAS"
189,189,185,188,273900,"2021-08-05","JMAS"
185,188,182,186,52300,"2021-08-06","JMAS"
185,194,185,193,973800,"2021-08-09","JMAS"
195,196,184,184,541800,"2021-08-10","JMAS"
194,194,172,173,517400,"2021-08-12","JMAS"
183,183,173,177,48200,"2021-08-13","JMAS"
177,177,170,171,91500,"2021-08-16","JMAS"
170,170,167,168,209500,"2021-08-18","JMAS"
168,179,160,165,365700,"2021-08-19","JMAS"
175,175,166,172,33200,"2021-08-20","JMAS"
172,180,172,178,86900,"2021-08-23","JMAS"
178,193,174,181,437300,"2021-08-24","JMAS"
181,190,179,179,111000,"2021-08-25","JMAS"
179,187,178,181,100500,"2021-08-26","JMAS"
181,182,169,170,316600,"2021-08-27","JMAS"
168,178,167,178,274500,"2021-08-30","JMAS"
178,180,170,178,120500,"2021-08-31","JMAS"
173,184,172,181,38400,"2021-09-01","JMAS"
181,181,175,176,27800,"2021-09-02","JMAS"
176,180,174,174,121100,"2021-09-03","JMAS"
174,180,171,177,18500,"2021-09-06","JMAS"
173,180,170,178,70900,"2021-09-07","JMAS"
178,178,173,175,26100,"2021-09-08","JMAS"
173,174,172,174,24200,"2021-09-09","JMAS"
174,179,171,175,75700,"2021-09-10","JMAS"
175,179,170,170,125000,"2021-09-13","JMAS"
180,180,168,172,79600,"2021-09-14","JMAS"
172,175,169,169,173800,"2021-09-15","JMAS"
169,222,169,188,21308000,"2021-09-16","JMAS"
189,200,175,175,3573000,"2021-09-17","JMAS"
175,176,167,171,455300,"2021-09-20","JMAS"
169,183,162,169,3388200,"2021-09-21","JMAS"
169,178,164,164,781200,"2021-09-22","JMAS"
174,174,164,170,320600,"2021-09-23","JMAS"
172,172,166,170,536600,"2021-09-24","JMAS"
170,189,167,170,4110300,"2021-09-27","JMAS"
172,172,164,165,592900,"2021-09-28","JMAS"
175,175,161,163,223600,"2021-09-29","JMAS"
169,169,164,165,125600,"2021-09-30","JMAS"
165,170,160,170,589000,"2021-10-01","JMAS"
170,179,164,165,3561800,"2021-10-04","JMAS"
165,170,163,165,432800,"2021-10-05","JMAS"
168,168,163,166,130900,"2021-10-06","JMAS"
167,168,163,163,186400,"2021-10-07","JMAS"
173,173,163,166,57600,"2021-10-08","JMAS"
169,169,163,168,297900,"2021-10-11","JMAS"
168,168,162,165,272900,"2021-10-12","JMAS"
167,167,160,164,156000,"2021-10-13","JMAS"
163,164,160,161,275900,"2021-10-14","JMAS"
165,165,158,158,382600,"2021-10-15","JMAS"
159,168,158,167,254500,"2021-10-18","JMAS"
166,166,162,165,77500,"2021-10-19","JMAS"
167,167,157,157,6182300,"2021-10-21","JMAS"
162,164,158,163,71300,"2021-10-22","JMAS"
163,164,161,162,6080000,"2021-10-25","JMAS"
164,164,161,162,59800,"2021-10-26","JMAS"
162,164,160,160,169800,"2021-10-27","JMAS"
160,162,159,161,114900,"2021-10-28","JMAS"
161,162,159,162,95400,"2021-10-29","JMAS"
162,162,159,160,599400,"2021-11-01","JMAS"
160,194,160,183,7420200,"2021-11-02","JMAS"
183,186,171,174,6696000,"2021-11-03","JMAS"
183,196,170,172,5684600,"2021-11-04","JMAS"
176,176,165,169,899100,"2021-11-05","JMAS"
169,170,163,169,535200,"2021-11-08","JMAS"
166,170,160,168,580300,"2021-11-09","JMAS"
168,178,164,171,3740200,"2021-11-10","JMAS"
171,172,163,163,1057900,"2021-11-11","JMAS"
163,170,157,162,1197700,"2021-11-12","JMAS"
164,164,159,161,436300,"2021-11-15","JMAS"
161,161,159,161,163900,"2021-11-16","JMAS"
161,179,159,162,1382000,"2021-11-17","JMAS"
162,164,159,163,429800,"2021-11-18","JMAS"
161,165,161,164,216100,"2021-11-19","JMAS"
163,164,161,163,1211800,"2021-11-22","JMAS"
163,165,160,163,538700,"2021-11-23","JMAS"
163,164,161,162,144400,"2021-11-24","JMAS"
162,162,159,162,714700,"2021-11-25","JMAS"
162,162,158,160,282200,"2021-11-26","JMAS"
161,163,159,159,224000,"2021-11-29","JMAS"
159,214,155,212,25086500,"2021-11-30","JMAS"
198,198,198,198,678800,"2021-12-01","JMAS"
185,248,185,185,76545700,"2021-12-02","JMAS"
200,200,173,176,14038500,"2021-12-03","JMAS"
176,177,164,167,1642700,"2021-12-06","JMAS"
169,169,162,169,804400,"2021-12-07","JMAS"
169,172,163,165,1058500,"2021-12-08","JMAS"
165,214,163,176,72894700,"2021-12-09","JMAS"
177,179,164,168,6187800,"2021-12-10","JMAS"
168,177,167,173,3252600,"2021-12-13","JMAS"
178,182,171,172,4620600,"2021-12-14","JMAS"
172,172,166,170,2097500,"2021-12-15","JMAS"
174,174,165,166,2528300,"2021-12-16","JMAS"
167,191,166,182,44285000,"2021-12-17","JMAS"
183,198,170,170,37356600,"2021-12-20","JMAS"
170,208,168,208,61852300,"2021-12-21","JMAS"
198,210,195,196,15854700,"2021-12-22","JMAS"
199,199,183,183,13939700,"2021-12-23","JMAS"
183,183,173,174,2911900,"2021-12-24","JMAS"
174,183,170,175,3625300,"2021-12-27","JMAS"
176,180,173,178,1672200,"2021-12-28","JMAS"
179,180,173,177,1882600,"2021-12-29","JMAS"
177,177,171,174,1284800,"2021-12-30","JMAS"
174,174,171,172,666700,"2022-01-03","JMAS"
172,191,171,181,19231600,"2022-01-04","JMAS"
182,182,169,169,4586700,"2022-01-05","JMAS"
170,175,165,172,1388800,"2022-01-06","JMAS"
172,175,169,170,1316900,"2022-01-07","JMAS"
170,171,167,168,855200,"2022-01-10","JMAS"
168,171,166,168,678100,"2022-01-11","JMAS"
168,170,161,162,1988800,"2022-01-12","JMAS"
163,168,160,165,1017800,"2022-01-13","JMAS"
165,166,162,163,207900,"2022-01-14","JMAS"
163,165,160,162,312500,"2022-01-17","JMAS"
162,169,160,161,474900,"2022-01-18","JMAS"
161,163,159,159,391200,"2022-01-19","JMAS"
159,165,159,161,461800,"2022-01-20","JMAS"
161,188,156,160,36962300,"2022-01-21","JMAS"
162,162,155,157,2099500,"2022-01-24","JMAS"
157,160,155,157,1459800,"2022-01-25","JMAS"
157,162,156,157,1127600,"2022-01-26","JMAS"
157,161,157,157,1096800,"2022-01-27","JMAS"
159,160,156,157,568200,"2022-01-28","JMAS"
157,169,152,169,7794800,"2022-01-31","JMAS"
170,178,158,158,17815600,"2022-02-02","JMAS"
160,160,156,157,1014300,"2022-02-03","JMAS"
157,159,156,158,807500,"2022-02-04","JMAS"
159,160,157,159,752500,"2022-02-07","JMAS"
160,162,159,160,1206000,"2022-02-08","JMAS"
160,161,157,158,831600,"2022-02-09","JMAS"
160,160,156,158,681500,"2022-02-10","JMAS"
158,162,158,160,898000,"2022-02-11","JMAS"
160,160,155,158,858600,"2022-02-14","JMAS"
158,158,155,157,380900,"2022-02-15","JMAS"
157,159,155,158,642800,"2022-02-16","JMAS"
158,158,155,156,372000,"2022-02-17","JMAS"
156,157,153,155,657400,"2022-02-18","JMAS"
155,155,152,154,674600,"2022-02-21","JMAS"
154,158,152,154,374300,"2022-02-22","JMAS"
153,156,151,154,310500,"2022-02-23","JMAS"
154,155,144,144,1242600,"2022-02-24","JMAS"
144,150,143,143,468000,"2022-02-25","JMAS"
143,148,137,137,223500,"2022-03-01","JMAS"
137,142,133,133,362300,"2022-03-02","JMAS"
134,135,124,127,1038700,"2022-03-04","JMAS"
127,130,121,130,423200,"2022-03-07","JMAS"
130,132,126,129,125300,"2022-03-08","JMAS"
131,133,125,131,87000,"2022-03-09","JMAS"
132,134,128,131,152400,"2022-03-10","JMAS"
130,132,128,130,139800,"2022-03-11","JMAS"
130,133,130,131,129600,"2022-03-14","JMAS"
132,154,128,130,10437500,"2022-03-15","JMAS"
134,134,129,129,368400,"2022-03-16","JMAS"
130,141,130,131,2034500,"2022-03-17","JMAS"
133,140,130,139,2277600,"2022-03-18","JMAS"
140,140,130,132,2389100,"2022-03-21","JMAS"
134,134,129,130,280400,"2022-03-22","JMAS"
132,132,128,129,215900,"2022-03-23","JMAS"
131,133,128,130,143500,"2022-03-24","JMAS"
130,132,128,129,207400,"2022-03-25","JMAS"
130,132,128,128,154900,"2022-03-28","JMAS"
128,131,127,129,194000,"2022-03-29","JMAS"
129,129,127,129,130200,"2022-03-30","JMAS"
129,129,124,128,397200,"2022-03-31","JMAS"
128,128,124,126,130400,"2022-04-01","JMAS"
126,129,125,129,116000,"2022-04-04","JMAS"
129,130,128,129,66700,"2022-04-05","JMAS"
129,129,127,128,59100,"2022-04-06","JMAS"
128,128,123,124,584300,"2022-04-07","JMAS"
124,125,120,122,955900,"2022-04-08","JMAS"
131,131,121,123,216300,"2022-04-11","JMAS"
122,125,119,122,181700,"2022-04-12","JMAS"
121,122,120,121,145300,"2022-04-13","JMAS"
122,122,118,120,371500,"2022-04-14","JMAS"
120,123,119,120,292500,"2022-04-18","JMAS"
120,121,118,118,542600,"2022-04-19","JMAS"
120,120,117,120,45200,"2022-04-20","JMAS"
119,119,116,118,360300,"2022-04-21","JMAS"
118,119,111,117,937700,"2022-04-22","JMAS"
117,118,113,116,225500,"2022-04-25","JMAS"
116,118,115,118,36900,"2022-04-26","JMAS"
119,119,115,118,35500,"2022-04-27","JMAS"
116,118,113,118,311200,"2022-04-28","JMAS"
118,121,111,111,3255600,"2022-05-09","JMAS"
111,115,108,113,175300,"2022-05-10","JMAS"
112,114,110,111,77900,"2022-05-11","JMAS"
111,113,109,109,42700,"2022-05-12","JMAS"
109,117,107,110,2525200,"2022-05-13","JMAS"
110,110,105,105,590100,"2022-05-17","JMAS"
106,108,104,105,318300,"2022-05-18","JMAS"
105,105,101,104,398400,"2022-05-19","JMAS"
104,106,100,103,150000,"2022-05-20","JMAS"
103,103,99,100,388500,"2022-05-23","JMAS"
100,102,99,101,171200,"2022-05-24","JMAS"
102,102,99,100,1191600,"2022-05-25","JMAS"
100,113,98,100,9718800,"2022-05-27","JMAS"
100,100,96,98,790900,"2022-05-30","JMAS"
98,98,96,97,431000,"2022-05-31","JMAS"
97,99,97,99,413500,"2022-06-02","JMAS"
100,100,98,98,321300,"2022-06-03","JMAS"
99,100,96,98,350500,"2022-06-06","JMAS"
100,129,98,104,41662500,"2022-06-07","JMAS"
104,105,97,100,3198000,"2022-06-08","JMAS"
100,102,98,99,1606300,"2022-06-09","JMAS"
99,102,98,100,810500,"2022-06-10","JMAS"
101,101,97,99,438100,"2022-06-13","JMAS"
99,101,97,101,274300,"2022-06-14","JMAS"
101,101,98,99,246200,"2022-06-15","JMAS"
99,100,98,99,341000,"2022-06-16","JMAS"
99,100,98,98,595900,"2022-06-17","JMAS"
98,101,98,98,368900,"2022-06-20","JMAS"
98,113,98,101,4995700,"2022-06-21","JMAS"
102,103,99,99,1379300,"2022-06-22","JMAS"
99,101,98,100,262400,"2022-06-23","JMAS"
100,101,99,99,419400,"2022-06-24","JMAS"
99,101,99,100,447800,"2022-06-27","JMAS"
100,101,99,100,146000,"2022-06-28","JMAS"
99,100,98,100,539100,"2022-06-29","JMAS"
101,101,99,100,458800,"2022-06-30","JMAS"
101,121,101,121,10859900,"2022-07-01","JMAS"
122,122,113,113,2013200,"2022-07-04","JMAS"
113,119,106,106,2443900,"2022-07-05","JMAS"
106,114,103,107,477200,"2022-07-06","JMAS"
107,107,102,105,544600,"2022-07-07","JMAS"
110,125,106,117,15628200,"2022-07-08","JMAS"
118,142,109,127,2377700,"2022-07-11","JMAS"
124,126,119,119,1196800,"2022-07-12","JMAS"
119,119,111,111,2742500,"2022-07-13","JMAS"
111,111,105,107,1962200,"2022-07-14","JMAS"
107,107,101,102,1235900,"2022-07-15","JMAS"
102,113,100,102,7975300,"2022-07-18","JMAS"
102,111,100,108,17521000,"2022-07-19","JMAS"
108,109,103,107,1810100,"2022-07-20","JMAS"
107,107,103,105,570500,"2022-07-21","JMAS"
105,107,103,104,418000,"2022-07-22","JMAS"
106,107,102,104,657900,"2022-07-25","JMAS"
104,104,102,104,731300,"2022-07-26","JMAS"
104,104,102,103,456200,"2022-07-27","JMAS"
104,104,102,104,296300,"2022-07-28","JMAS"
103,104,102,104,229400,"2022-07-29","JMAS"
103,104,102,103,234300,"2022-08-01","JMAS"
103,103,101,101,439300,"2022-08-02","JMAS"
101,104,97,101,2066800,"2022-08-03","JMAS"
101,103,100,100,522200,"2022-08-04","JMAS"
100,102,99,100,436800,"2022-08-05","JMAS"
102,103,100,102,165500,"2022-08-08","JMAS"
102,102,100,100,241200,"2022-08-09","JMAS"
99,101,98,99,701300,"2022-08-10","JMAS"
100,101,98,101,240900,"2022-08-11","JMAS"
101,101,100,100,184800,"2022-08-12","JMAS"
100,101,99,101,91800,"2022-08-15","JMAS"
100,101,99,101,354300,"2022-08-16","JMAS"
100,101,98,99,498700,"2022-08-18","JMAS"
99,101,99,101,86900,"2022-08-19","JMAS"
99,101,99,100,160800,"2022-08-22","JMAS"
100,101,99,100,61500,"2022-08-23","JMAS"
99,99,97,98,897900,"2022-08-24","JMAS"
100,101,99,99,222300,"2022-08-25","JMAS"
99,102,98,99,430400,"2022-08-26","JMAS"
100,101,98,99,255600,"2022-08-29","JMAS"
98,117,98,100,6307600,"2022-08-30","JMAS"
101,104,99,102,540900,"2022-08-31","JMAS"
101,105,101,103,472600,"2022-09-01","JMAS"
105,105,99,100,851100,"2022-09-02","JMAS"
100,102,95,99,332200,"2022-09-05","JMAS"
100,101,98,100,537800,"2022-09-06","JMAS"
100,133,100,126,88844400,"2022-09-07","JMAS"
132,132,118,118,5873400,"2022-09-08","JMAS"
111,126,110,110,33785800,"2022-09-09","JMAS"
105,125,105,109,31650600,"2022-09-12","JMAS"
109,147,107,142,76259700,"2022-09-13","JMAS"
137,145,133,133,26666100,"2022-09-14","JMAS"
126,161,126,145,68361700,"2022-09-15","JMAS"
145,152,140,140,9496000,"2022-09-16","JMAS"
140,162,140,148,22530300,"2022-09-19","JMAS"
150,152,143,148,7783200,"2022-09-20","JMAS"
149,156,145,147,8860900,"2022-09-21","JMAS"
147,152,137,139,4552400,"2022-09-22","JMAS"
139,154,136,143,14644400,"2022-09-23","JMAS"
144,170,139,164,62389400,"2022-09-26","JMAS"
166,167,153,155,31291000,"2022-09-27","JMAS"
158,164,147,152,19192800,"2022-09-28","JMAS"
155,164,142,145,30489800,"2022-09-29","JMAS"
145,145,135,135,6312800,"2022-09-30","JMAS"
126,139,126,135,17360200,"2022-10-03","JMAS"
135,136,128,129,5555500,"2022-10-04","JMAS"
130,137,123,123,12807100,"2022-10-05","JMAS"
117,129,117,122,8441900,"2022-10-06","JMAS"
125,133,119,122,8763700,"2022-10-07","JMAS"
121,127,118,120,3794500,"2022-10-10","JMAS"
120,130,119,120,8342400,"2022-10-11","JMAS"
120,124,112,113,4782800,"2022-10-12","JMAS"
113,116,109,110,2971200,"2022-10-13","JMAS"
111,115,108,108,1101100,"2022-10-14","JMAS"
109,109,101,101,2843500,"2022-10-17","JMAS"
102,121,102,110,14417300,"2022-10-18","JMAS"
110,112,105,107,1104900,"2022-10-19","JMAS"
100,110,100,106,968700,"2022-10-20","JMAS"
109,114,107,108,3198600,"2022-10-21","JMAS"
109,112,106,106,1179000,"2022-10-24","JMAS"
107,113,107,110,1044000,"2022-10-25","JMAS"
110,113,106,111,2038800,"2022-10-26","JMAS"
113,123,112,115,13604400,"2022-10-27","JMAS"
108,117,108,113,1852300,"2022-10-28","JMAS"
107,122,107,117,9632500,"2022-10-31","JMAS"
110,133,110,131,46299700,"2022-11-01","JMAS"
128,139,122,135,33288100,"2022-11-02","JMAS"
131,158,129,129,86962900,"2022-11-03","JMAS"
129,135,122,125,7556600,"2022-11-04","JMAS"
127,133,125,127,5630500,"2022-11-07","JMAS"
120,130,120,123,2892200,"2022-11-08","JMAS"
117,126,117,118,2185000,"2022-11-09","JMAS"
112,120,112,114,2020700,"2022-11-10","JMAS"
114,135,114,130,25927700,"2022-11-11","JMAS"
122,129,122,123,5736300,"2022-11-14","JMAS"
123,125,122,122,1518400,"2022-11-15","JMAS"
123,133,120,126,26066400,"2022-11-16","JMAS"
128,131,124,124,4614300,"2022-11-17","JMAS"
118,125,118,120,2370600,"2022-11-18","JMAS"
113,123,113,118,2156300,"2022-11-21","JMAS"
118,136,118,129,43474600,"2022-11-22","JMAS"
125,130,121,122,7136300,"2022-11-23","JMAS"
120,128,120,123,6147200,"2022-11-24","JMAS"
121,128,120,122,6096600,"2022-11-25","JMAS"
120,133,120,131,24411300,"2022-11-28","JMAS"
132,137,126,127,20150600,"2022-11-29","JMAS"
127,128,124,124,3441300,"2022-11-30","JMAS"
125,128,121,122,2705500,"2022-12-01","JMAS"
122,128,122,125,4863000,"2022-12-02","JMAS"
126,126,121,122,2017500,"2022-12-05","JMAS"
121,123,114,116,5063300,"2022-12-06","JMAS"
116,116,108,108,4189000,"2022-12-07","JMAS"
103,114,103,111,2640800,"2022-12-08","JMAS"
106,116,106,112,1478200,"2022-12-09","JMAS"
112,125,111,120,11160100,"2022-12-12","JMAS"
120,120,117,117,2461600,"2022-12-13","JMAS"
118,121,115,117,1942300,"2022-12-14","JMAS"
117,123,111,120,3249200,"2022-12-15","JMAS"
119,120,116,116,2568200,"2022-12-16","JMAS"
116,118,114,115,1145100,"2022-12-19","JMAS"
115,115,112,112,1499600,"2022-12-20","JMAS"
112,121,110,116,12488500,"2022-12-21","JMAS"
119,119,114,114,3858900,"2022-12-22","JMAS"
113,113,108,109,7730300,"2022-12-23","JMAS"
109,110,106,107,1787500,"2022-12-26","JMAS"
102,109,101,107,1467500,"2022-12-27","JMAS"
108,108,105,105,990100,"2022-12-28","JMAS"
105,106,103,104,2552500,"2022-12-29","JMAS"
105,106,102,105,1205500,"2022-12-30","JMAS"
105,112,98,98,52090500,"2023-01-02","JMAS"
92,118,92,95,321234800,"2023-01-03","JMAS"
95,97,90,90,15443400,"2023-01-04","JMAS"
89,90,84,84,8324800,"2023-01-05","JMAS"
82,83,79,79,5525800,"2023-01-06","JMAS"
79,79,74,74,4216200,"2023-01-09","JMAS"
69,73,69,69,7001400,"2023-01-10","JMAS"
66,70,65,69,8067800,"2023-01-11","JMAS"
75,75,69,71,2870300,"2023-01-12","JMAS"
76,81,68,70,28068000,"2023-01-13","JMAS"
70,70,67,68,3184600,"2023-01-16","JMAS"
68,72,68,70,2140600,"2023-01-17","JMAS"
72,72,69,70,1501600,"2023-01-18","JMAS"
70,71,68,71,1998100,"2023-01-19","JMAS"
71,71,68,69,2965000,"2023-01-20","JMAS"
71,71,68,69,998600,"2023-01-24","JMAS"
70,73,68,70,3916100,"2023-01-25","JMAS"
70,71,69,70,994800,"2023-01-26","JMAS"
70,71,69,70,755000,"2023-01-27","JMAS"
70,74,69,71,5651200,"2023-01-30","JMAS"
71,72,69,70,1565800,"2023-01-31","JMAS"
69,71,69,70,773400,"2023-02-01","JMAS"
66,71,66,69,1276700,"2023-02-02","JMAS"
68,69,68,69,938500,"2023-02-03","JMAS"
68,71,68,68,2111000,"2023-02-06","JMAS"
68,68,66,66,2931800,"2023-02-07","JMAS"
66,69,66,68,868700,"2023-02-08","JMAS"
67,68,67,68,627000,"2023-02-09","JMAS"
70,70,65,65,1765200,"2023-02-10","JMAS"
66,66,63,64,1487600,"2023-02-13","JMAS"
67,67,63,64,598800,"2023-02-14","JMAS"
69,69,64,66,2304900,"2023-02-15","JMAS"
68,68,64,66,567200,"2023-02-16","JMAS"
68,68,65,66,468100,"2023-02-17","JMAS"
68,68,64,65,727600,"2023-02-20","JMAS"
67,67,64,65,760200,"2023-02-21","JMAS"
69,69,63,64,1084800,"2023-02-22","JMAS"
67,67,63,64,1100400,"2023-02-23","JMAS"
64,65,63,64,757200,"2023-02-24","JMAS"
64,64,63,63,365700,"2023-02-27","JMAS"
65,65,61,62,1053200,"2023-02-28","JMAS"
65,65,60,63,890700,"2023-03-01","JMAS"
65,65,59,62,613000,"2023-03-02","JMAS"
65,65,61,62,504400,"2023-03-03","JMAS"
62,63,60,61,670700,"2023-03-06","JMAS"
63,63,57,58,1941700,"2023-03-07","JMAS"
61,61,55,58,1489600,"2023-03-08","JMAS"
63,63,54,57,977800,"2023-03-09","JMAS"
59,59,54,54,3597300,"2023-03-10","JMAS"
54,54,51,51,2436900,"2023-03-13","JMAS"
52,52,50,50,1345700,"2023-03-14","JMAS"
51,52,50,50,2229600,"2023-03-15","JMAS"
50,52,50,50,2844400,"2023-03-16","JMAS"
51,51,50,51,546800,"2023-03-17","JMAS"
51,51,50,51,302900,"2023-03-20","JMAS"
51,51,50,51,203900,"2023-03-21","JMAS"
51,52,50,51,3991000,"2023-03-24","JMAS"
51,53,51,51,1832000,"2023-03-27","JMAS"
52,53,51,52,1068700,"2023-03-28","JMAS"
51,54,51,53,744800,"2023-03-29","JMAS"
53,54,52,54,460800,"2023-03-30","JMAS"
54,59,53,57,3154300,"2023-03-31","JMAS"
57,60,56,56,1748500,"2023-04-03","JMAS"
57,57,54,56,592700,"2023-04-04","JMAS"
53,57,53,56,136900,"2023-04-05","JMAS"
55,57,55,56,185900,"2023-04-06","JMAS"
56,56,53,53,489100,"2023-04-10","JMAS"
50,56,50,56,311000,"2023-04-11","JMAS"
53,57,53,55,467100,"2023-04-12","JMAS"
52,55,52,54,680800,"2023-04-13","JMAS"
51,55,51,52,1612100,"2023-04-14","JMAS"
51,53,50,52,371100,"2023-04-17","JMAS"
51,53,51,52,146700,"2023-04-18","JMAS"
51,54,50,52,1274200,"2023-04-26","JMAS"
52,52,50,51,539900,"2023-04-27","JMAS"
52,54,50,53,1563100,"2023-04-28","JMAS"
53,53,51,51,895100,"2023-05-02","JMAS"
51,52,50,52,798500,"2023-05-03","JMAS"
52,52,50,52,367600,"2023-05-04","JMAS"
52,53,51,52,596800,"2023-05-05","JMAS"
52,52,50,52,744400,"2023-05-08","JMAS"
52,52,51,51,666500,"2023-05-09","JMAS"
51,52,50,50,4775300,"2023-05-10","JMAS"
50,51,50,51,2442700,"2023-05-11","JMAS"
51,51,50,51,654000,"2023-05-12","JMAS"
51,51,50,50,563700,"2023-05-15","JMAS"
50,51,50,51,573100,"2023-05-16","JMAS"
50,53,50,52,569000,"2023-05-17","JMAS"
52,52,51,52,150400,"2023-05-19","JMAS"
52,53,50,52,369600,"2023-05-22","JMAS"
52,57,51,54,3621200,"2023-05-23","JMAS"
51,56,51,54,1492300,"2023-05-24","JMAS"
51,54,51,54,1726800,"2023-05-25","JMAS"
54,72,54,72,123443800,"2023-05-26","JMAS"
87,90,67,67,54733200,"2023-05-29","JMAS"
65,69,63,63,7614800,"2023-05-30","JMAS"
63,78,61,64,106661900,"2023-05-31","JMAS"
64,64,58,59,6423000,"2023-06-05","JMAS"
60,72,60,64,42822600,"2023-06-06","JMAS"
65,68,60,67,13861700,"2023-06-07","JMAS"
67,68,65,66,4065800,"2023-06-08","JMAS"
67,69,66,66,3322900,"2023-06-09","JMAS"
66,71,66,70,11478500,"2023-06-12","JMAS"
70,72,70,70,6748300,"2023-06-13","JMAS"
71,71,67,69,1365600,"2023-06-14","JMAS"
68,70,65,67,2269400,"2023-06-15","JMAS"
68,68,66,66,505300,"2023-06-16","JMAS"
66,67,64,66,3587000,"2023-06-19","JMAS"
67,67,65,66,620200,"2023-06-20","JMAS"
67,67,64,65,934700,"2023-06-21","JMAS"
66,66,64,65,1510700,"2023-06-22","JMAS"
64,65,62,64,1039100,"2023-06-23","JMAS"
63,64,61,64,1314100,"2023-06-26","JMAS"
64,64,61,63,1754000,"2023-06-27","JMAS"
63,64,62,63,1114600,"2023-07-03","JMAS"
64,66,63,66,1551700,"2023-07-04","JMAS"
66,67,65,66,2208100,"2023-07-05","JMAS"
62,72,62,68,7346400,"2023-07-06","JMAS"
68,70,66,68,1186400,"2023-07-07","JMAS"
69,69,67,67,775300,"2023-07-10","JMAS"
70,70,65,67,1170400,"2023-07-11","JMAS"
64,69,64,66,1327200,"2023-07-12","JMAS"
60,68,60,68,1518500,"2023-07-13","JMAS"
65,75,62,66,13116800,"2023-07-14","JMAS"
63,67,63,67,905000,"2023-07-17","JMAS"
63,66,63,66,572100,"2023-07-18","JMAS"
62,65,61,64,1445600,"2023-07-20","JMAS"
60,69,60,65,4593000,"2023-07-21","JMAS"
65,66,62,65,1024900,"2023-07-24","JMAS"
61,66,61,63,405900,"2023-07-25","JMAS"
61,64,61,64,1271100,"2023-07-26","JMAS"
61,65,61,62,777100,"2023-07-27","JMAS"
58,64,58,62,484300,"2023-07-28","JMAS"
59,64,59,62,232200,"2023-07-31","JMAS"
59,62,59,61,197900,"2023-08-01","JMAS"
59,63,59,60,1335800,"2023-08-02","JMAS"
56,70,51,57,8264000,"2023-08-03","JMAS"
54,59,54,55,1435700,"2023-08-04","JMAS"
55,60,55,56,1087800,"2023-08-07","JMAS"
57,63,56,61,2069300,"2023-08-08","JMAS"
57,62,57,58,1353000,"2023-08-09","JMAS"
56,60,56,58,359600,"2023-08-10","JMAS"
55,61,55,58,993800,"2023-08-11","JMAS"
58,59,56,59,769600,"2023-08-14","JMAS"
59,61,58,59,709600,"2023-08-15","JMAS"
58,70,58,66,12606300,"2023-08-16","JMAS"
62,68,61,62,1487200,"2023-08-18","JMAS"
57,64,57,61,782600,"2023-08-21","JMAS"
55,62,55,62,339600,"2023-08-22","JMAS"
60,63,60,61,646500,"2023-08-23","JMAS"
59,69,59,63,938500,"2023-08-24","JMAS"
61,66,61,61,1109600,"2023-08-25","JMAS"
61,62,60,62,314900,"2023-08-28","JMAS"
56,62,56,62,431200,"2023-08-29","JMAS"
57,64,57,63,1723000,"2023-08-30","JMAS"
63,73,62,63,3907900,"2023-08-31","JMAS"
63,65,63,63,188400,"2023-09-01","JMAS"
61,63,60,62,247400,"2023-09-04","JMAS"
60,68,60,62,366100,"2023-09-05","JMAS"
62,66,61,63,367700,"2023-09-06","JMAS"
62,63,60,61,353300,"2023-09-07","JMAS"
61,63,58,60,1022600,"2023-09-08","JMAS"
61,61,59,61,222600,"2023-09-11","JMAS"
61,62,60,62,154600,"2023-09-12","JMAS"
62,62,60,61,1187900,"2023-09-13","JMAS"
60,61,60,61,572100,"2023-09-14","JMAS"
61,63,60,62,134000,"2023-09-15","JMAS"
62,62,61,62,113800,"2023-09-18","JMAS"
62,62,61,62,337000,"2023-09-19","JMAS"
61,62,60,61,436900,"2023-09-20","JMAS"
61,62,60,61,81800,"2023-09-21","JMAS"
60,61,60,61,52100,"2023-09-22","JMAS"
61,65,61,62,442600,"2023-09-25","JMAS"
62,62,60,61,279900,"2023-09-26","JMAS"
61,62,60,60,84200,"2023-09-27","JMAS"
60,61,60,61,172600,"2023-09-29","JMAS"
61,69,60,63,1551700,"2023-10-02","JMAS"
63,66,61,62,1752800,"2023-10-03","JMAS"
62,65,62,62,643500,"2023-10-04","JMAS"
64,83,63,83,38289300,"2023-10-05","JMAS"
87,110,87,104,202222100,"2023-10-06","JMAS"
105,105,74,77,49846100,"2023-10-09","JMAS"
80,93,79,84,51565900,"2023-10-10","JMAS"
78,88,78,83,19562600,"2023-10-11","JMAS"
83,85,79,81,6076900,"2023-10-12","JMAS"
77,82,76,77,8799300,"2023-10-13","JMAS"
78,91,77,84,39803600,"2023-10-16","JMAS"
84,85,79,80,8404900,"2023-10-17","JMAS"
74,84,74,80,6749200,"2023-10-18","JMAS"
73,86,71,74,14205700,"2023-10-19","JMAS"
67,76,67,74,3481300,"2023-10-20","JMAS"
74,79,71,73,8299900,"2023-10-23","JMAS"
73,78,71,71,7562500,"2023-10-24","JMAS"
72,73,69,70,4689700,"2023-10-25","JMAS"
70,71,68,69,3217000,"2023-10-26","JMAS"
69,83,68,73,56767700,"2023-10-27","JMAS"
74,75,70,70,6048600,"2023-10-30","JMAS"
71,71,66,67,3771200,"2023-10-31","JMAS"
67,73,66,67,7924900,"2023-11-01","JMAS"
65,69,65,67,2569000,"2023-11-02","JMAS"
67,68,66,66,1148100,"2023-11-03","JMAS"
66,68,66,67,1379400,"2023-11-06","JMAS"
66,68,65,66,971800,"2023-11-07","JMAS"
61,67,61,65,1367300,"2023-11-08","JMAS"
60,66,60,64,953400,"2023-11-09","JMAS"
64,64,62,63,1618300,"2023-11-10","JMAS"
60,64,60,63,1386000,"2023-11-13","JMAS"
61,79,61,69,52970800,"2023-11-14","JMAS"
63,70,63,67,6509900,"2023-11-15","JMAS"
63,78,63,71,22016500,"2023-11-16","JMAS"
71,75,69,70,8094200,"2023-11-17","JMAS"
68,72,68,70,5021600,"2023-11-20","JMAS"
67,72,66,66,8806200,"2023-11-21","JMAS"
64,75,64,70,23532100,"2023-11-22","JMAS"
67,72,67,70,4539400,"2023-11-23","JMAS"
68,72,68,70,2794300,"2023-11-24","JMAS"
70,70,67,67,1734400,"2023-11-27","JMAS"
68,72,67,69,3211100,"2023-11-28","JMAS"
69,73,68,70,6408600,"2023-11-29","JMAS"
71,75,70,71,10760900,"2023-11-30","JMAS"
72,77,70,72,6892800,"2023-12-01","JMAS"
73,74,70,71,1703000,"2023-12-04","JMAS"
72,74,70,73,3130800,"2023-12-05","JMAS"
75,75,70,70,2541500,"2023-12-06","JMAS"
71,73,67,69,5859800,"2023-12-07","JMAS"
70,71,68,69,761700,"2023-12-08","JMAS"
69,70,63,66,2259700,"2023-12-11","JMAS"
67,67,63,63,1001300,"2023-12-12","JMAS"
64,65,61,62,952200,"2023-12-13","JMAS"
63,66,61,66,839200,"2023-12-14","JMAS"
64,66,63,63,739700,"2023-12-15","JMAS"
64,65,50,54,7002100,"2023-12-18","JMAS"
56,57,53,55,2256500,"2023-12-19","JMAS"
57,58,54,57,905600,"2023-12-20","JMAS"
60,63,57,59,1136000,"2023-12-21","JMAS"
60,60,57,57,868800,"2023-12-22","JMAS"
57,63,57,57,2387300,"2023-12-27","JMAS"
58,59,57,57,590600,"2023-12-28","JMAS"
59,73,57,61,30901500,"2023-12-29","JMAS"
61,71,61,63,31463500,"2024-01-02","JMAS"
63,64,61,63,4154200,"2024-01-03","JMAS"
62,66,62,63,4274300,"2024-01-04","JMAS"
63,64,61,61,1804200,"2024-01-05","JMAS"
61,63,61,61,1034500,"2024-01-08","JMAS"
61,62,58,60,3932700,"2024-01-09","JMAS"
60,60,57,58,1392200,"2024-01-10","JMAS"
58,64,58,61,8826900,"2024-01-11","JMAS"
62,62,59,59,2787200,"2024-01-12","JMAS"
59,61,59,60,4813200,"2024-01-15","JMAS"
60,62,59,61,3233800,"2024-01-16","JMAS"
61,62,60,60,3701800,"2024-01-17","JMAS"
60,61,59,59,1848500,"2024-01-18","JMAS"
59,62,59,61,6333400,"2024-01-19","JMAS"
61,62,59,60,1263700,"2024-01-22","JMAS"
60,60,57,59,1186900,"2024-01-23","JMAS"
59,59,57,58,1156500,"2024-01-24","JMAS"
59,59,58,59,1362100,"2024-01-25","JMAS"
58,59,55,57,3702400,"2024-01-26","JMAS"
57,61,55,57,6083000,"2024-01-29","JMAS"
57,58,56,56,647900,"2024-01-30","JMAS"
56,57,55,56,604800,"2024-01-31","JMAS"
57,58,55,55,747200,"2024-02-01","JMAS"
57,57,50,51,4207600,"2024-02-02","JMAS"
52,52,51,52,855300,"2024-02-05","JMAS"
51,53,51,53,945800,"2024-02-06","JMAS"
53,56,53,53,2051200,"2024-02-07","JMAS"
53,54,52,53,969600,"2024-02-12","JMAS"
53,53,51,53,839600,"2024-02-13","JMAS"
53,53,51,51,1074900,"2024-02-15","JMAS"
51,53,51,53,364100,"2024-02-16","JMAS"
53,55,51,53,645600,"2024-02-19","JMAS"
53,61,52,56,18578100,"2024-02-20","JMAS"
57,73,54,66,108721400,"2024-02-21","JMAS"
67,69,63,63,29479500,"2024-02-22","JMAS"
63,69,62,62,17225800,"2024-02-23","JMAS"
56,65,56,59,6368600,"2024-02-26","JMAS"
59,60,53,54,8998100,"2024-02-27","JMAS"
50,61,50,58,25620100,"2024-02-28","JMAS"
57,62,55,56,12871900,"2024-02-29","JMAS"
57,59,55,56,3802400,"2024-03-01","JMAS"
56,56,54,55,1987800,"2024-03-04","JMAS"
55,56,54,55,845800,"2024-03-05","JMAS"
55,56,54,55,1286800,"2024-03-06","JMAS"
56,59,55,58,4118000,"2024-03-07","JMAS"
58,60,57,58,3772100,"2024-03-08","JMAS"
57,58,55,57,2062900,"2024-03-13","JMAS"
57,61,56,58,3771000,"2024-03-14","JMAS"
64,64,53,56,7574500,"2024-03-15","JMAS"
55,57,55,55,472900,"2024-03-18","JMAS"
51,57,51,56,615900,"2024-03-19","JMAS"
55,59,55,57,1363700,"2024-03-20","JMAS"
53,58,53,57,390300,"2024-03-21","JMAS"
53,58,53,56,501300,"2024-03-22","JMAS"
58,58,55,57,779900,"2024-03-25","JMAS"
58,58,56,56,855400,"2024-03-26","JMAS"
56,57,56,57,544800,"2024-03-27","JMAS"
58,58,55,56,1414400,"2024-03-28","JMAS"
56,57,54,57,1730500,"2024-04-01","JMAS"
55,57,55,57,677700,"2024-04-02","JMAS"
57,57,55,55,1448800,"2024-04-03","JMAS"
56,57,54,56,1726300,"2024-04-04","JMAS"
55,56,55,55,82000,"2024-04-05","JMAS"
56,56,54,55,523200,"2024-04-16","JMAS"
55,56,54,55,750500,"2024-04-17","JMAS"
55,56,55,55,98400,"2024-04-18","JMAS"
55,56,55,56,108700,"2024-04-19","JMAS"
56,56,54,55,610500,"2024-04-22","JMAS"
55,55,53,54,519400,"2024-04-23","JMAS"
54,55,53,54,662400,"2024-04-24","JMAS"
54,54,52,53,949100,"2024-04-25","JMAS"
53,55,53,53,961400,"2024-04-26","JMAS"
53,54,53,54,377400,"2024-04-29","JMAS"
53,54,53,54,119200,"2024-04-30","JMAS"
55,55,50,53,2135300,"2024-05-02","JMAS"
53,69,53,56,64125900,"2024-05-03","JMAS"
56,57,53,54,5568200,"2024-05-06","JMAS"
55,55,53,54,1686200,"2024-05-07","JMAS"
54,55,52,54,1357700,"2024-05-08","JMAS"
54,57,54,55,2365300,"2024-05-13","JMAS"
55,56,53,53,1152300,"2024-05-14","JMAS"
54,57,53,55,2404000,"2024-05-15","JMAS"
55,56,54,56,659300,"2024-05-16","JMAS"
56,56,53,54,1710300,"2024-05-17","JMAS"
54,55,53,55,1157900,"2024-05-20","JMAS"
55,64,53,55,22820600,"2024-05-21","JMAS"
55,56,55,55,793100,"2024-05-22","JMAS"
55,56,54,55,994100,"2024-05-27","JMAS"
55,56,54,55,805300,"2024-05-28","JMAS"
54,64,54,56,24638300,"2024-05-29","JMAS"
56,58,55,57,2727100,"2024-05-30","JMAS"
57,58,56,57,1738500,"2024-05-31","JMAS"
56,57,55,56,2063900,"2024-06-03","JMAS"
56,58,55,57,2127000,"2024-06-04","JMAS"
57,57,54,55,944400,"2024-06-05","JMAS"
55,56,54,54,754800,"2024-06-06","JMAS"
54,56,54,54,1141100,"2024-06-07","JMAS"
54,56,54,54,612900,"2024-06-10","JMAS"
55,56,54,54,510800,"2024-06-11","JMAS"
54,55,54,54,636900,"2024-06-12","JMAS"
55,55,54,55,285300,"2024-06-13","JMAS"
55,55,53,54,606500,"2024-06-14","JMAS"
54,56,54,55,1021500,"2024-06-19","JMAS"
55,55,53,54,175000,"2024-06-20","JMAS"
54,55,54,54,375200,"2024-06-21","JMAS"
54,55,53,55,366900,"2024-06-24","JMAS"
55,57,54,54,1946700,"2024-06-25","JMAS"
54,56,53,55,303400,"2024-06-26","JMAS"
55,55,53,54,50500,"2024-06-27","JMAS"
54,55,53,54,270400,"2024-06-28","JMAS"
53,54,53,53,475000,"2024-07-01","JMAS"
53,56,53,54,2083200,"2024-07-02","JMAS"
54,55,53,54,134000,"2024-07-03","JMAS"
55,60,53,55,9340000,"2024-07-04","JMAS"
57,57,54,56,638300,"2024-07-05","JMAS"
56,57,54,55,441200,"2024-07-08","JMAS"
55,55,54,54,139800,"2024-07-09","JMAS"
55,56,54,55,441700,"2024-07-10","JMAS"
55,57,55,57,721900,"2024-07-11","JMAS"
56,57,55,55,332000,"2024-07-12","JMAS"
55,57,54,56,600100,"2024-07-15","JMAS"
56,58,55,56,1767800,"2024-07-16","JMAS"
57,57,55,57,1548600,"2024-07-17","JMAS"
57,62,55,58,15192100,"2024-07-18","JMAS"
57,57,54,57,3847200,"2024-07-19","JMAS"
55,57,54,54,2964500,"2024-07-22","JMAS"
54,56,54,55,289700,"2024-07-23","JMAS"
55,56,54,55,482400,"2024-07-24","JMAS"
55,55,54,55,429100,"2024-07-25","JMAS"
55,56,54,55,840800,"2024-07-26","JMAS"
55,55,54,55,783000,"2024-07-29","JMAS"
55,55,54,55,1011000,"2024-07-30","JMAS"
55,61,54,58,8928400,"2024-07-31","JMAS"
57,60,55,57,30003100,"2024-08-01","JMAS"
57,58,57,57,50304800,"2024-08-02","JMAS"
58,62,56,58,47560600,"2024-08-05","JMAS"
58,58,56,57,760600,"2024-08-06","JMAS"
57,76,56,76,107927800,"2024-08-07","JMAS"
79,102,78,102,196842900,"2024-08-08","JMAS"
112,112,79,88,125872800,"2024-08-09","JMAS"
88,102,88,92,84546900,"2024-08-12","JMAS"
93,100,90,94,40106600,"2024-08-13","JMAS"
96,106,95,103,84168900,"2024-08-14","JMAS"
104,105,99,101,12996100,"2024-08-15","JMAS"
103,118,101,110,63733500,"2024-08-16","JMAS"
115,148,112,148,70011200,"2024-08-19","JMAS"
148,148,148,148,0,"2024-08-20","JMAS"
150,168,136,141,130630900,"2024-08-21","JMAS"
142,160,140,155,92861000,"2024-08-22","JMAS"
155,155,155,155,0,"2024-08-23","JMAS"
155,155,155,155,0,"2024-08-26","JMAS"
155,155,155,155,0,"2024-08-27","JMAS"
155,155,155,155,0,"2024-08-28","JMAS"
155,155,155,155,0,"2024-08-29","JMAS"
155,155,155,155,0,"2024-08-30","JMAS"
155,155,155,155,0,"2024-09-02","JMAS"
155,155,155,155,0,"2024-09-03","JMAS"
155,155,155,155,0,"2024-09-04","JMAS"
155,155,155,155,0,"2024-09-05","JMAS"
155,155,155,155,0,"2024-09-06","JMAS"
140,140,140,140,3203200,"2024-09-09","JMAS"
126,126,126,126,299600,"2024-09-10","JMAS"
114,114,114,114,885200,"2024-09-11","JMAS"
103,114,103,109,15833600,"2024-09-12","JMAS"
110,110,110,110,4660600,"2024-09-13","JMAS"
114,121,114,121,4826700,"2024-09-17","JMAS"
128,132,128,132,6695100,"2024-09-18","JMAS"
144,156,135,152,75579700,"2024-09-19","JMAS"
160,176,143,143,125832200,"2024-09-20","JMAS"
143,147,130,138,20529100,"2024-09-23","JMAS"
138,138,133,135,14194600,"2024-09-24","JMAS"
135,155,135,152,46696000,"2024-09-25","JMAS"
152,154,146,147,14710100,"2024-09-26","JMAS"
148,152,135,150,11928500,"2024-09-27","JMAS"
152,153,143,146,3785100,"2024-09-30","JMAS"
146,148,139,141,4739000,"2024-10-01","JMAS"
141,144,138,138,3003800,"2024-10-02","JMAS"
141,141,135,137,2312200,"2024-10-03","JMAS"
137,152,136,140,10244700,"2024-10-04","JMAS"
143,146,139,145,4223600,"2024-10-07","JMAS"
146,147,142,142,3507100,"2024-10-08","JMAS"
143,144,141,142,1877200,"2024-10-09","JMAS"
143,144,139,141,4493300,"2024-10-10","JMAS"
141,150,137,141,4528700,"2024-10-11","JMAS"
142,142,137,140,1568300,"2024-10-14","JMAS"
140,140,136,138,1312900,"2024-10-15","JMAS"
138,139,137,137,1833700,"2024-10-16","JMAS"
137,145,137,140,4164100,"2024-10-17","JMAS"
139,152,139,149,11657800,"2024-10-18","JMAS"
150,155,147,148,6025200,"2024-10-21","JMAS"
147,151,143,149,4234700,"2024-10-22","JMAS"
149,149,135,140,3572500,"2024-10-23","JMAS"
142,145,141,142,1489300,"2024-10-24","JMAS"
142,163,142,155,45030200,"2024-10-25","JMAS"
156,182,154,173,74096200,"2024-10-28","JMAS"
173,214,155,158,44015700,"2024-10-29","JMAS"
158,165,155,157,7329300,"2024-10-30","JMAS"
148,160,148,152,7155500,"2024-10-31","JMAS"
152,155,139,140,4593800,"2024-11-01","JMAS"
150,150,131,131,4026100,"2024-11-04","JMAS"
131,132,105,119,12033500,"2024-11-05","JMAS"
119,120,110,110,1766000,"2024-11-06","JMAS"
110,117,107,110,2452400,"2024-11-07","JMAS"
101,112,101,109,1734600,"2024-11-08","JMAS"
100,110,100,107,2195800,"2024-11-11","JMAS"
107,110,105,107,1268700,"2024-11-12","JMAS"
110,120,110,120,4899500,"2024-11-13","JMAS"
111,124,110,116,2342100,"2024-11-14","JMAS"
109,116,102,107,5235100,"2024-11-15","JMAS"
106,110,104,110,2143900,"2024-11-18","JMAS"
101,116,101,113,1923800,"2024-11-19","JMAS"
103,147,103,145,53135700,"2024-11-20","JMAS"
145,147,130,132,19728900,"2024-11-21","JMAS"
123,135,123,135,9226700,"2024-11-22","JMAS"
126,141,126,140,24748200,"2024-11-25","JMAS"
139,153,136,147,25693600,"2024-11-26","JMAS"
138,151,138,144,25417200,"2024-11-28","JMAS"
144,149,139,139,5291300,"2024-11-29","JMAS"
130,142,129,131,1582000,"2024-12-02","JMAS"
132,150,131,141,14144100,"2024-12-03","JMAS"
141,143,132,137,4079800,"2024-12-04","JMAS"
127,158,127,140,18393400,"2024-12-05","JMAS"
135,158,135,154,97799900,"2024-12-06","JMAS"
155,157,151,154,17570700,"2024-12-09","JMAS"
155,156,151,152,3218900,"2024-12-10","JMAS"
152,160,150,155,9991600,"2024-12-11","JMAS"
157,157,150,152,3742100,"2024-12-12","JMAS"
150,152,142,148,3098500,"2024-12-13","JMAS"
150,150,148,149,1143200,"2024-12-16","JMAS"
149,164,135,151,7064000,"2024-12-17","JMAS"
151,156,148,151,2259200,"2024-12-18","JMAS"
151,152,144,145,2582200,"2024-12-19","JMAS"
150,150,142,142,3048900,"2024-12-20","JMAS"
145,145,140,142,7587200,"2024-12-23","JMAS"
142,149,140,142,342700,"2024-12-24","JMAS"
142,147,141,146,1076900,"2024-12-27","JMAS"
148,150,144,145,502200,"2024-12-30","JMAS"
145,155,145,147,5266100,"2025-01-02","JMAS"
147,156,147,154,1411600,"2025-01-03","JMAS"
154,154,147,152,807000,"2025-01-06","JMAS"
152,152,148,149,376100,"2025-01-07","JMAS"
148,152,137,149,975500,"2025-01-08","JMAS"
148,149,141,148,328000,"2025-01-09","JMAS"
148,152,147,147,59700,"2025-01-10","JMAS"
147,148,147,147,265200,"2025-01-13","JMAS"
146,150,145,147,1056000,"2025-01-14","JMAS"
147,149,146,148,280700,"2025-01-15","JMAS"
148,150,145,148,215800,"2025-01-16","JMAS"
148,149,145,148,236200,"2025-01-17","JMAS"
145,149,143,147,631500,"2025-01-20","JMAS"
146,147,145,147,2176400,"2025-01-21","JMAS"
146,149,145,148,357500,"2025-01-22","JMAS"
148,148,146,147,128000,"2025-01-23","JMAS"
146,148,145,147,430100,"2025-01-24","JMAS"
146,146,144,146,743700,"2025-01-30","JMAS"
146,147,145,147,617200,"2025-01-31","JMAS"
147,148,146,148,1042600,"2025-02-03","JMAS"
148,148,147,148,259500,"2025-02-04","JMAS"
148,148,146,147,448600,"2025-02-05","JMAS"
147,148,146,146,266000,"2025-02-06","JMAS"
146,146,145,146,135000,"2025-02-07","JMAS"
145,147,145,146,255100,"2025-02-10","JMAS"
145,146,145,146,302400,"2025-02-11","JMAS"
143,144,140,143,579900,"2025-02-12","JMAS"
141,143,140,142,288200,"2025-02-13","JMAS"
142,142,139,140,292500,"2025-02-14","JMAS"
140,141,138,141,889400,"2025-02-17","JMAS"
141,142,140,141,36300,"2025-02-18","JMAS"
141,142,138,140,53800,"2025-02-19","JMAS"
139,139,136,138,158500,"2025-02-20","JMAS"
136,139,136,137,18600,"2025-02-21","JMAS"
136,138,136,138,136400,"2025-02-24","JMAS"
138,138,124,124,3420800,"2025-02-25","JMAS"
124,124,118,119,643400,"2025-02-26","JMAS"
119,120,117,119,208600,"2025-02-27","JMAS"
117,120,113,113,892800,"2025-02-28","JMAS"
114,152,114,123,56028100,"2025-03-03","JMAS"
127,128,118,120,3603300,"2025-03-04","JMAS"
125,126,119,124,2849000,"2025-03-05","JMAS"
124,124,120,121,1548600,"2025-03-06","JMAS"
121,130,120,128,5998200,"2025-03-07","JMAS"
128,138,127,131,3113300,"2025-03-10","JMAS"
131,133,127,133,2831700,"2025-03-11","JMAS"
134,134,130,130,393500,"2025-03-12","JMAS"
129,151,129,149,3221200,"2025-03-13","JMAS"
148,148,132,137,2582200,"2025-03-14","JMAS"
137,144,130,144,1187200,"2025-03-17","JMAS"
143,143,133,139,233800,"2025-03-18","JMAS"
140,140,131,135,272600,"2025-03-19","JMAS"
138,138,131,134,194200,"2025-03-20","JMAS"
132,135,132,135,143500,"2025-03-21","JMAS"
134,135,115,130,1566500,"2025-03-24","JMAS"
130,130,125,130,34400,"2025-03-25","JMAS"
129,144,127,136,4086800,"2025-03-26","JMAS"
137,139,134,139,571400,"2025-03-27","JMAS"
119,135,119,129,505000,"2025-04-08","JMAS"
124,135,124,130,16000,"2025-04-09","JMAS"
130,135,119,132,21600,"2025-04-10","JMAS"
129,129,120,129,6300,"2025-04-11","JMAS"
129,166,129,139,49000200,"2025-04-14","JMAS"
131,149,131,139,11657300,"2025-04-15","JMAS"
139,144,132,134,5969300,"2025-04-16","JMAS"
133,133,126,130,1379500,"2025-04-17","JMAS"
130,133,122,125,56126700,"2025-04-21","JMAS"
132,134,128,130,608800,"2025-04-22","JMAS"
130,142,129,130,68950700,"2025-04-23","JMAS"
131,132,126,126,730300,"2025-04-24","JMAS"
126,127,124,125,1182400,"2025-04-25","JMAS"
125,130,121,130,44536000,"2025-04-28","JMAS"
131,131,127,129,1239700,"2025-04-29","JMAS"
129,131,126,129,896600,"2025-04-30","JMAS"
129,131,126,128,1051300,"2025-05-02","JMAS"
129,129,126,127,1156700,"2025-05-05","JMAS"
127,134,126,132,1773000,"2025-05-06","JMAS"
132,133,130,131,450700,"2025-05-07","JMAS"
131,138,125,134,5940600,"2025-05-08","JMAS"
133,136,131,136,830700,"2025-05-09","JMAS"
136,136,134,135,282200,"2025-05-14","JMAS"
135,144,135,139,1720200,"2025-05-15","JMAS"
140,140,134,134,952000,"2025-05-16","JMAS"
137,140,137,138,711100,"2025-05-19","JMAS"
138,144,138,139,4815100,"2025-05-20","JMAS"
141,141,137,139,401700,"2025-05-21","JMAS"
139,140,138,138,1426600,"2025-05-22","JMAS"
141,141,138,138,67500,"2025-05-23","JMAS"
137,142,132,142,3243500,"2025-05-26","JMAS"
142,142,133,140,30700,"2025-05-27","JMAS"
140,140,134,136,27400,"2025-05-28","JMAS"
136,136,131,135,245200,"2025-06-02","JMAS"
133,142,132,133,351200,"2025-06-03","JMAS"
139,139,131,133,597100,"2025-06-04","JMAS"
133,139,133,139,268000,"2025-06-05","JMAS"
139,139,134,135,18900,"2025-06-10","JMAS"
135,140,132,135,308900,"2025-06-11","JMAS"
135,138,133,136,139900,"2025-06-12","JMAS"
137,137,132,135,126500,"2025-06-13","JMAS"
135,135,132,133,229100,"2025-06-16","JMAS"
132,155,132,136,65246900,"2025-06-17","JMAS"
136,136,131,134,1002800,"2025-06-18","JMAS"
134,134,131,131,12162800,"2025-06-19","JMAS"
132,132,131,132,179000,"2025-06-20","JMAS"
130,133,129,133,267600,"2025-06-23","JMAS"
130,137,128,136,20900,"2025-06-24","JMAS"
135,135,130,134,12500,"2025-06-25","JMAS"
131,134,131,133,36800,"2025-06-26","JMAS"
133,133,128,133,88400,"2025-06-30","JMAS"
133,133,125,131,279000,"2025-07-01","JMAS"
131,131,125,129,397300,"2025-07-02","JMAS"
128,128,124,127,331800,"2025-07-03","JMAS"
127,127,125,125,29300,"2025-07-04","JMAS"
126,128,125,127,94600,"2025-07-07","JMAS"
126,128,125,127,143300,"2025-07-08","JMAS"
127,128,123,128,318100,"2025-07-09","JMAS"
128,129,125,128,46500,"2025-07-10","JMAS"
128,129,126,129,54500,"2025-07-11","JMAS"
128,128,124,128,114100,"2025-07-14","JMAS"
127,128,121,126,27240000,"2025-07-15","JMAS"
125,132,125,130,3108300,"2025-07-16","JMAS"
130,142,129,133,13966700,"2025-07-17","JMAS"
134,134,131,133,924700,"2025-07-18","JMAS"
133,135,132,134,703700,"2025-07-21","JMAS"
134,134,132,133,115200,"2025-07-22","JMAS"
135,135,130,135,16471200,"2025-07-23","JMAS"
135,135,132,133,172800,"2025-07-24","JMAS"
133,134,131,133,1255000,"2025-07-25","JMAS"
134,134,132,133,130900,"2025-07-28","JMAS"
133,133,131,132,552200,"2025-07-29","JMAS"
132,144,132,141,14733000,"2025-07-30","JMAS"
140,140,135,139,1555000,"2025-07-31","JMAS"
138,138,135,136,182300,"2025-08-01","JMAS"
135,138,135,138,582700,"2025-08-04","JMAS"
139,139,135,136,437400,"2025-08-05","JMAS"
136,137,135,137,403900,"2025-08-06","JMAS"
135,137,135,137,210100,"2025-08-07","JMAS"
135,137,135,136,322500,"2025-08-08","JMAS"
136,137,135,135,393600,"2025-08-11","JMAS"
134,148,134,148,9521500,"2025-08-12","JMAS"
146,152,142,148,11566300,"2025-08-13","JMAS"
150,154,145,152,3557600,"2025-08-14","JMAS"
154,160,150,151,7137300,"2025-08-15","JMAS"
NA,NA,NA,NA,NA,"2025-08-18","JMAS"
151,151,148,148,559900,"2025-08-19","JMAS"
148,150,144,146,1947100,"2025-08-20","JMAS"
146,146,144,146,639900,"2025-08-21","JMAS"
146,165,144,154,13974500,"2025-08-22","JMAS"
155,155,150,151,992600,"2025-08-25","JMAS"
151,153,149,152,757500,"2025-08-26","JMAS"
152,153,149,150,1217800,"2025-08-27","JMAS"
150,153,143,149,438200,"2025-08-28","JMAS"
146,152,130,148,1148700,"2025-08-29","JMAS"
144,148,140,147,580300,"2025-09-01","JMAS"
147,151,145,150,207300,"2025-09-02","JMAS"
150,152,140,152,1121100,"2025-09-03","JMAS"
152,153,148,148,184100,"2025-09-04","JMAS"
148,154,142,150,267500,"2025-09-08","JMAS"
148,150,143,148,1920000,"2025-09-09","JMAS"
149,152,148,150,546800,"2025-09-10","JMAS"
150,150,144,149,59500,"2025-09-11","JMAS"
149,166,145,155,9953000,"2025-09-12","JMAS"
153,154,150,152,704100,"2025-09-15","JMAS"
152,153,150,150,185700,"2025-09-16","JMAS"
149,151,148,148,489600,"2025-09-17","JMAS"
151,156,144,144,243400,"2025-09-18","JMAS"
145,148,143,148,99200,"2025-09-19","JMAS"
148,149,143,148,82700,"2025-09-22","JMAS"
148,150,139,145,474400,"2025-09-23","JMAS"
143,163,141,148,5694100,"2025-09-24","JMAS"
152,154,139,144,1671400,"2025-09-25","JMAS"
145,145,142,143,228400,"2025-09-26","JMAS"
143,145,142,144,227600,"2025-09-29","JMAS"
144,145,142,142,416100,"2025-09-30","JMAS"
142,144,139,139,219200,"2025-10-01","JMAS"
139,142,130,142,759200,"2025-10-02","JMAS"
141,142,135,135,316000,"2025-10-03","JMAS"
142,142,132,137,540400,"2025-10-06","JMAS"
137,138,136,138,1902100,"2025-10-07","JMAS"
137,144,135,141,7058700,"2025-10-08","JMAS"
141,152,140,150,8184000,"2025-10-09","JMAS"
150,154,147,149,1380200,"2025-10-10","JMAS"
151,170,139,148,11373100,"2025-10-13","JMAS"
148,148,141,142,1382200,"2025-10-14","JMAS"
140,148,140,146,409200,"2025-10-15","JMAS"
144,148,140,145,387300,"2025-10-16","JMAS"
145,146,143,144,510200,"2025-10-17","JMAS"
147,172,141,162,102348300,"2025-10-20","JMAS"
164,167,153,156,11134500,"2025-10-21","JMAS"
160,210,158,176,40118700,"2025-10-22","JMAS"
171,171,161,164,9077200,"2025-10-23","JMAS"
168,212,164,185,48825000,"2025-10-24","JMAS"
186,191,163,167,13131100,"2025-10-27","JMAS"
168,169,160,161,3281600,"2025-10-28","JMAS"
164,173,163,166,6105700,"2025-10-29","JMAS"
166,166,152,156,5340900,"2025-10-30","JMAS"
157,167,155,161,3168200,"2025-10-31","JMAS"
160,161,152,155,3153500,"2025-11-03","JMAS"
157,158,150,153,1740000,"2025-11-04","JMAS"
154,165,145,147,7535000,"2025-11-05","JMAS"
147,158,146,150,2822600,"2025-11-06","JMAS"
152,155,150,151,1358500,"2025-11-07","JMAS"
151,159,150,153,1939900,"2025-11-10","JMAS"
154,156,149,152,854700,"2025-11-11","JMAS"
152,152,147,149,883400,"2025-11-12","JMAS"
149,150,145,148,1204000,"2025-11-13","JMAS"
156,158,151,151,3339000,"2025-11-14","JMAS"
151,151,147,147,899800,"2025-11-17","JMAS"
148,153,144,151,2732800,"2025-11-18","JMAS"
151,155,149,149,1372600,"2025-11-19","JMAS"
149,160,148,155,6365200,"2025-11-20","JMAS"
155,155,150,150,1438300,"2025-11-21","JMAS"
150,155,150,154,1542000,"2025-11-24","JMAS"
151,156,150,153,900800,"2025-11-25","JMAS"
153,153,145,150,3266400,"2025-11-26","JMAS"
151,158,148,152,2058600,"2025-11-27","JMAS"
155,160,150,153,2615800,"2025-11-28","JMAS"
155,185,150,163,119341500,"2025-12-01","JMAS"
161,177,159,161,40796800,"2025-12-02","JMAS"
165,165,158,160,4138500,"2025-12-03","JMAS"
160,163,150,157,7028200,"2025-12-04","JMAS"
157,158,152,156,1323200,"2025-12-05","JMAS"
156,157,152,156,1946300,"2025-12-08","JMAS"
156,159,153,156,2992900,"2025-12-09","JMAS"
156,199,155,187,75593100,"2025-12-10","JMAS"
197,197,185,190,14239000,"2025-12-11","JMAS"
190,195,190,193,4209200,"2025-12-12","JMAS"