"Open","High","Low","Close","Volume","Date","Emiten"
76,76,76,76,10,"2007-01-02","JPFA"
76,84,76,81,21190000,"2007-01-03","JPFA"
81,81,78,81,5207500,"2007-01-04","JPFA"
79,80,79,79,1502500,"2007-01-05","JPFA"
78,78,78,78,725000,"2007-01-08","JPFA"
78,78,78,78,1312500,"2007-01-09","JPFA"
80,80,79,79,10862500,"2007-01-10","JPFA"
81,81,79,81,20910000,"2007-01-11","JPFA"
81,81,80,81,6877500,"2007-01-12","JPFA"
82,82,80,82,437500,"2007-01-15","JPFA"
83,83,81,83,8e+05,"2007-01-16","JPFA"
83,83,83,83,10,"2007-01-17","JPFA"
83,83,83,83,10,"2007-01-18","JPFA"
83,83,83,83,10,"2007-01-19","JPFA"
83,83,83,83,10,"2007-01-22","JPFA"
83,83,83,83,10,"2007-01-23","JPFA"
83,83,83,83,10,"2007-01-24","JPFA"
83,83,83,83,10,"2007-01-25","JPFA"
83,83,83,83,10,"2007-01-26","JPFA"
83,83,83,83,10,"2007-01-29","JPFA"
74,74,74,74,62500,"2007-01-30","JPFA"
74,74,74,74,10,"2007-01-31","JPFA"
74,74,74,74,750000,"2007-02-01","JPFA"
74,74,74,74,10,"2007-02-02","JPFA"
74,74,74,74,5,"2007-02-05","JPFA"
74,74,74,74,10,"2007-02-06","JPFA"
74,74,74,74,5,"2007-02-07","JPFA"
72,72,72,72,10000,"2007-02-08","JPFA"
72,72,72,72,250000,"2007-02-09","JPFA"
78,78,77,78,1750000,"2007-02-12","JPFA"
76,76,74,76,250000,"2007-02-13","JPFA"
76,76,76,76,10,"2007-02-14","JPFA"
76,76,76,76,490000,"2007-02-15","JPFA"
72,74,72,72,1175000,"2007-02-16","JPFA"
72,72,72,72,0,"2007-02-19","JPFA"
72,72,72,72,5,"2007-02-20","JPFA"
72,72,72,72,0,"2007-02-21","JPFA"
74,77,74,74,615000,"2007-02-22","JPFA"
76,76,76,76,270000,"2007-02-23","JPFA"
77,77,77,77,5e+05,"2007-02-26","JPFA"
76,77,76,76,350000,"2007-02-27","JPFA"
76,76,76,76,10,"2007-02-28","JPFA"
74,76,74,74,407500,"2007-03-01","JPFA"
73,73,73,73,312500,"2007-03-02","JPFA"
73,73,73,73,62500,"2007-03-05","JPFA"
73,73,73,73,10,"2007-03-06","JPFA"
73,73,73,73,10,"2007-03-07","JPFA"
73,73,73,73,0,"2007-03-08","JPFA"
73,73,73,73,10,"2007-03-09","JPFA"
73,73,73,73,687500,"2007-03-12","JPFA"
73,73,73,73,10,"2007-03-13","JPFA"
73,73,73,73,5,"2007-03-14","JPFA"
73,73,73,73,237500,"2007-03-15","JPFA"
73,73,73,73,0,"2007-03-16","JPFA"
74,74,74,74,6050000,"2007-03-20","JPFA"
74,74,74,74,8500000,"2007-03-21","JPFA"
74,74,74,74,26795000,"2007-03-22","JPFA"
74,78,74,78,6675000,"2007-03-23","JPFA"
73,74,73,73,780000,"2007-03-26","JPFA"
74,74,74,74,750000,"2007-03-27","JPFA"
73,73,73,73,250000,"2007-03-28","JPFA"
74,74,74,74,4257500,"2007-03-29","JPFA"
74,74,74,74,15,"2007-03-30","JPFA"
73,73,73,73,250000,"2007-04-02","JPFA"
74,74,74,74,1750000,"2007-04-03","JPFA"
72,72,72,72,187500,"2007-04-04","JPFA"
72,72,72,72,15,"2007-04-05","JPFA"
75,76,74,75,1362500,"2007-04-09","JPFA"
76,80,75,76,5347500,"2007-04-10","JPFA"
74,74,73,74,750000,"2007-04-11","JPFA"
75,75,74,75,1e+06,"2007-04-12","JPFA"
76,76,75,76,6020000,"2007-04-13","JPFA"
77,77,76,77,8610000,"2007-04-16","JPFA"
77,77,77,77,150000,"2007-04-17","JPFA"
75,75,75,75,250000,"2007-04-18","JPFA"
76,77,76,76,2e+06,"2007-04-19","JPFA"
77,80,77,80,1875000,"2007-04-20","JPFA"
80,80,78,80,1075000,"2007-04-23","JPFA"
78,80,78,78,3082500,"2007-04-24","JPFA"
79,81,79,79,1962500,"2007-04-25","JPFA"
81,81,79,81,1200000,"2007-04-26","JPFA"
81,82,81,81,2950000,"2007-04-27","JPFA"
82,84,82,82,1130000,"2007-04-30","JPFA"
86,92,85,86,4825000,"2007-05-01","JPFA"
84,84,82,84,1017500,"2007-05-02","JPFA"
84,87,84,84,750000,"2007-05-03","JPFA"
81,85,81,81,1107500,"2007-05-04","JPFA"
84,84,84,84,60000,"2007-05-07","JPFA"
84,113,84,113,100205000,"2007-05-08","JPFA"
126,146,120,136,172512500,"2007-05-09","JPFA"
150,150,122,128,135710000,"2007-05-10","JPFA"
118,132,114,118,21637500,"2007-05-11","JPFA"
116,126,116,116,32855000,"2007-05-14","JPFA"
120,122,108,112,24002500,"2007-05-15","JPFA"
112,124,110,112,75960000,"2007-05-16","JPFA"
112,116,110,112,10167500,"2007-05-21","JPFA"
112,144,108,144,685587500,"2007-05-22","JPFA"
144,144,144,144,0,"2007-05-23","JPFA"
146,174,138,146,1146070000,"2007-05-24","JPFA"
146,156,140,154,107052500,"2007-05-25","JPFA"
160,196,160,178,641232500,"2007-05-28","JPFA"
172,184,166,172,115380000,"2007-05-29","JPFA"
174,180,168,170,90685000,"2007-05-30","JPFA"
172,178,164,166,57437500,"2007-05-31","JPFA"
174,174,160,160,52900000,"2007-06-04","JPFA"
160,174,156,160,60780000,"2007-06-05","JPFA"
156,162,156,156,9262500,"2007-06-06","JPFA"
156,160,150,156,9512500,"2007-06-07","JPFA"
152,156,146,148,9740000,"2007-06-08","JPFA"
144,154,144,144,3962500,"2007-06-11","JPFA"
142,150,142,142,23690000,"2007-06-12","JPFA"
140,148,140,140,14425000,"2007-06-13","JPFA"
142,144,140,142,8712500,"2007-06-14","JPFA"
142,146,142,142,4335000,"2007-06-15","JPFA"
144,154,142,152,29695000,"2007-06-18","JPFA"
146,152,144,146,9097500,"2007-06-19","JPFA"
156,158,150,156,26372500,"2007-06-20","JPFA"
158,158,152,158,17715000,"2007-06-21","JPFA"
152,158,152,152,2155000,"2007-06-22","JPFA"
150,152,148,150,9037500,"2007-06-25","JPFA"
156,168,150,156,136990000,"2007-06-26","JPFA"
154,158,148,154,6870000,"2007-06-27","JPFA"
150,154,146,150,6502500,"2007-06-28","JPFA"
150,154,146,152,7347500,"2007-06-29","JPFA"
148,154,134,148,11197500,"2007-07-02","JPFA"
148,156,148,148,14610000,"2007-07-03","JPFA"
148,152,148,148,6282500,"2007-07-04","JPFA"
150,150,146,150,4147500,"2007-07-05","JPFA"
150,152,148,150,7780000,"2007-07-06","JPFA"
148,152,148,148,3525000,"2007-07-09","JPFA"
148,152,146,148,10602500,"2007-07-10","JPFA"
146,150,146,146,1340000,"2007-07-11","JPFA"
148,148,146,148,2165000,"2007-07-12","JPFA"
144,150,144,144,6152500,"2007-07-13","JPFA"
142,146,142,142,3655000,"2007-07-16","JPFA"
142,142,138,142,4430000,"2007-07-17","JPFA"
140,142,138,140,3005000,"2007-07-18","JPFA"
146,148,142,146,17110000,"2007-07-19","JPFA"
146,148,142,146,23310000,"2007-07-20","JPFA"
144,148,144,146,17297500,"2007-07-23","JPFA"
146,152,146,146,31520000,"2007-07-24","JPFA"
146,152,146,148,62550000,"2007-07-25","JPFA"
150,154,144,146,47860000,"2007-07-26","JPFA"
142,144,140,140,15367500,"2007-07-27","JPFA"
140,146,140,146,18477500,"2007-07-30","JPFA"
148,150,146,146,16045000,"2007-07-31","JPFA"
146,146,134,136,14120000,"2007-08-01","JPFA"
136,140,132,136,7152500,"2007-08-02","JPFA"
134,140,134,134,2932500,"2007-08-03","JPFA"
128,128,122,128,3615000,"2007-08-06","JPFA"
126,130,126,126,5950000,"2007-08-07","JPFA"
130,132,126,130,9902500,"2007-08-08","JPFA"
130,138,130,138,39800000,"2007-08-09","JPFA"
132,142,130,140,43957500,"2007-08-10","JPFA"
136,138,136,136,487500,"2007-08-13","JPFA"
136,136,132,136,827500,"2007-08-14","JPFA"
130,130,120,120,6492500,"2007-08-15","JPFA"
114,114,96,104,16067500,"2007-08-16","JPFA"
114,120,112,114,11902500,"2007-08-20","JPFA"
118,120,110,118,21702500,"2007-08-21","JPFA"
120,120,116,120,3387500,"2007-08-22","JPFA"
126,128,122,126,5255000,"2007-08-23","JPFA"
122,130,122,130,1422500,"2007-08-24","JPFA"
134,134,132,134,5042500,"2007-08-27","JPFA"
132,134,130,132,1140000,"2007-08-28","JPFA"
130,130,124,130,812500,"2007-08-29","JPFA"
132,132,130,132,1425000,"2007-08-30","JPFA"
132,134,130,132,980000,"2007-08-31","JPFA"
130,130,128,130,205000,"2007-09-03","JPFA"
130,130,126,130,1032500,"2007-09-04","JPFA"
130,130,126,130,5132500,"2007-09-05","JPFA"
130,140,130,140,14055000,"2007-09-06","JPFA"
138,142,136,138,4680000,"2007-09-07","JPFA"
132,138,132,138,2720000,"2007-09-10","JPFA"
136,138,134,136,3872500,"2007-09-11","JPFA"
142,144,136,142,25275000,"2007-09-12","JPFA"
142,144,140,142,5665000,"2007-09-13","JPFA"
142,142,140,142,4627500,"2007-09-14","JPFA"
144,144,140,144,3365000,"2007-09-17","JPFA"
144,144,140,144,1560000,"2007-09-18","JPFA"
144,150,140,150,59982500,"2007-09-19","JPFA"
150,152,146,150,17755000,"2007-09-20","JPFA"
150,150,146,150,22340000,"2007-09-21","JPFA"
150,152,146,150,20595000,"2007-09-24","JPFA"
150,150,146,150,8680000,"2007-09-25","JPFA"
148,148,144,146,6330000,"2007-09-26","JPFA"
148,152,146,148,41842500,"2007-09-27","JPFA"
148,148,142,148,15552500,"2007-09-28","JPFA"
148,148,142,148,3762500,"2007-10-01","JPFA"
148,148,144,148,20820000,"2007-10-02","JPFA"
148,148,144,144,8202500,"2007-10-03","JPFA"
144,144,142,144,1952500,"2007-10-04","JPFA"
144,146,142,146,2922500,"2007-10-05","JPFA"
146,146,144,146,23517500,"2007-10-08","JPFA"
146,146,142,146,3997500,"2007-10-09","JPFA"
146,148,144,146,1307500,"2007-10-10","JPFA"
146,146,140,146,5517500,"2007-10-11","JPFA"
140,148,140,148,8335000,"2007-10-17","JPFA"
146,146,144,146,6075000,"2007-10-18","JPFA"
146,146,140,144,2392500,"2007-10-19","JPFA"
140,140,136,140,1895000,"2007-10-22","JPFA"
146,146,140,146,815000,"2007-10-23","JPFA"
146,146,138,146,4285000,"2007-10-24","JPFA"
146,146,140,146,8212500,"2007-10-25","JPFA"
146,146,142,146,657500,"2007-10-26","JPFA"
146,156,144,154,42897500,"2007-10-29","JPFA"
154,172,150,168,133395000,"2007-10-30","JPFA"
172,176,164,172,75417500,"2007-10-31","JPFA"
174,184,172,174,80555000,"2007-11-01","JPFA"
170,172,168,170,6810000,"2007-11-02","JPFA"
170,180,156,180,8657500,"2007-11-05","JPFA"
176,176,166,176,12795000,"2007-11-06","JPFA"
174,174,168,174,2480000,"2007-11-07","JPFA"
170,170,164,170,2047500,"2007-11-08","JPFA"
168,168,164,168,832500,"2007-11-09","JPFA"
168,168,160,168,4692500,"2007-11-12","JPFA"
166,168,160,166,8562500,"2007-11-13","JPFA"
168,170,164,168,2092500,"2007-11-14","JPFA"
166,168,164,166,4437500,"2007-11-15","JPFA"
162,166,160,166,1835000,"2007-11-16","JPFA"
166,164,160,164,2360000,"2007-11-19","JPFA"
164,162,160,162,882500,"2007-11-20","JPFA"
160,160,152,156,1287500,"2007-11-21","JPFA"
154,154,148,154,8297500,"2007-11-22","JPFA"
152,154,148,154,2512500,"2007-11-23","JPFA"
150,154,150,154,1370000,"2007-11-26","JPFA"
154,154,150,154,1072500,"2007-11-27","JPFA"
156,156,152,156,10537500,"2007-11-28","JPFA"
156,158,154,156,7582500,"2007-11-29","JPFA"
158,162,156,158,16405000,"2007-11-30","JPFA"
160,160,156,160,85000,"2007-12-03","JPFA"
160,160,158,160,2152500,"2007-12-04","JPFA"
160,160,156,160,1092500,"2007-12-05","JPFA"
158,158,156,158,2075000,"2007-12-06","JPFA"
158,158,156,158,3472500,"2007-12-07","JPFA"
156,156,154,156,95000,"2007-12-10","JPFA"
160,160,154,160,2540000,"2007-12-11","JPFA"
160,160,154,160,1892500,"2007-12-12","JPFA"
158,158,152,158,3267500,"2007-12-13","JPFA"
156,156,152,156,2730000,"2007-12-14","JPFA"
154,154,148,154,2545000,"2007-12-17","JPFA"
148,150,146,150,2710000,"2007-12-18","JPFA"
150,150,146,150,3577500,"2007-12-19","JPFA"
150,150,150,150,10000,"2007-12-26","JPFA"
150,156,148,156,3262500,"2007-12-27","JPFA"
156,154,152,154,475000,"2007-12-28","JPFA"
154,154,154,154,0,"2007-12-31","JPFA"
154,154,150,154,192500,"2008-01-02","JPFA"
152,152,152,152,10000,"2008-01-03","JPFA"
154,154,150,154,590000,"2008-01-04","JPFA"
152,152,150,152,575000,"2008-01-07","JPFA"
152,152,146,152,1637500,"2008-01-08","JPFA"
152,152,148,152,1525000,"2008-01-09","JPFA"
148,150,146,148,3655000,"2008-01-14","JPFA"
146,148,144,146,845000,"2008-01-15","JPFA"
140,148,130,148,5222500,"2008-01-16","JPFA"
136,146,136,146,230000,"2008-01-17","JPFA"
146,146,144,146,947500,"2008-01-18","JPFA"
130,142,128,130,2442500,"2008-01-21","JPFA"
130,130,116,130,3742500,"2008-01-22","JPFA"
132,140,124,140,3450000,"2008-01-23","JPFA"
130,144,130,142,3955000,"2008-01-24","JPFA"
142,150,142,150,6330000,"2008-01-25","JPFA"
144,146,138,144,1912500,"2008-01-28","JPFA"
146,146,140,146,2575000,"2008-01-29","JPFA"
144,144,138,144,2072500,"2008-01-30","JPFA"
142,142,140,142,815000,"2008-01-31","JPFA"
140,140,138,140,305000,"2008-02-01","JPFA"
140,140,140,140,345000,"2008-02-04","JPFA"
140,140,136,140,240000,"2008-02-05","JPFA"
140,138,136,138,280000,"2008-02-06","JPFA"
136,136,136,136,12500,"2008-02-11","JPFA"
140,140,136,140,587500,"2008-02-12","JPFA"
138,140,134,138,27500,"2008-02-13","JPFA"
138,138,116,138,1190000,"2008-02-14","JPFA"
132,136,130,136,67500,"2008-02-15","JPFA"
136,136,136,136,12500,"2008-02-18","JPFA"
136,136,134,136,130000,"2008-02-19","JPFA"
130,138,128,138,637500,"2008-02-20","JPFA"
136,136,136,136,7500,"2008-02-21","JPFA"
138,140,134,138,640000,"2008-02-22","JPFA"
140,140,136,140,42500,"2008-02-25","JPFA"
136,136,132,136,1115000,"2008-02-26","JPFA"
134,134,132,134,175000,"2008-02-27","JPFA"
138,138,132,138,48945000,"2008-02-28","JPFA"
134,136,130,134,2877500,"2008-02-29","JPFA"
130,134,122,130,2395000,"2008-03-03","JPFA"
124,132,124,124,4192500,"2008-03-04","JPFA"
128,128,124,128,2762500,"2008-03-05","JPFA"
126,126,122,126,6450000,"2008-03-06","JPFA"
124,124,116,124,2257500,"2008-03-10","JPFA"
116,124,116,124,3920000,"2008-03-11","JPFA"
124,128,122,124,8882500,"2008-03-12","JPFA"
122,124,116,122,4920000,"2008-03-13","JPFA"
118,118,102,118,3227500,"2008-03-14","JPFA"
112,112,112,112,5000,"2008-03-17","JPFA"
104,114,104,114,902500,"2008-03-18","JPFA"
114,116,110,114,1530000,"2008-03-19","JPFA"
110,110,108,110,390000,"2008-03-24","JPFA"
110,110,108,110,1015000,"2008-03-25","JPFA"
110,110,108,110,2810000,"2008-03-26","JPFA"
106,114,106,114,1607500,"2008-03-27","JPFA"
110,118,110,118,1432500,"2008-03-28","JPFA"
118,118,110,118,2460000,"2008-03-31","JPFA"
118,114,108,114,1697500,"2008-04-01","JPFA"
112,112,108,112,830000,"2008-04-02","JPFA"
106,110,104,106,750000,"2008-04-03","JPFA"
102,110,102,110,472500,"2008-04-04","JPFA"
104,110,104,110,242500,"2008-04-07","JPFA"
106,106,106,106,60000,"2008-04-08","JPFA"
102,102,90,94,3815000,"2008-04-09","JPFA"
94,94,90,94,750000,"2008-04-10","JPFA"
99,99,92,99,3402500,"2008-04-11","JPFA"
92,96,90,92,3655000,"2008-04-14","JPFA"
92,95,91,92,6295000,"2008-04-15","JPFA"
93,93,90,93,1932500,"2008-04-16","JPFA"
95,95,92,95,3292500,"2008-04-17","JPFA"
93,93,92,93,2557500,"2008-04-18","JPFA"
94,94,93,94,6422500,"2008-04-21","JPFA"
95,95,92,95,3647500,"2008-04-22","JPFA"
96,96,94,96,6322500,"2008-04-23","JPFA"
94,96,94,94,7097500,"2008-04-24","JPFA"
96,96,94,96,1007500,"2008-04-25","JPFA"
96,96,92,96,1057500,"2008-04-28","JPFA"
94,96,94,96,1382500,"2008-04-29","JPFA"
95,97,95,97,2527500,"2008-04-30","JPFA"
114,114,106,110,4787500,"2008-05-05","JPFA"
106,110,106,110,6400000,"2008-05-06","JPFA"
106,116,106,112,17705000,"2008-05-07","JPFA"
108,112,108,112,2597500,"2008-05-08","JPFA"
114,114,112,114,4782500,"2008-05-09","JPFA"
110,116,110,114,2192500,"2008-05-12","JPFA"
114,130,114,124,38680000,"2008-05-13","JPFA"
124,126,120,122,2720000,"2008-05-14","JPFA"
122,122,118,120,2667500,"2008-05-15","JPFA"
122,124,118,124,6620000,"2008-05-16","JPFA"
134,138,128,134,3095000,"2008-05-21","JPFA"
130,156,130,150,23535000,"2008-05-22","JPFA"
150,160,146,152,38035000,"2008-05-23","JPFA"
154,154,144,152,1980000,"2008-05-26","JPFA"
154,176,150,164,58580000,"2008-05-27","JPFA"
168,168,160,162,14287500,"2008-05-28","JPFA"
160,166,156,162,2982500,"2008-05-29","JPFA"
162,172,158,162,11832500,"2008-05-30","JPFA"
168,168,160,160,4612500,"2008-06-02","JPFA"
160,166,156,160,7535000,"2008-06-03","JPFA"
160,162,158,160,5912500,"2008-06-04","JPFA"
160,166,158,160,6377500,"2008-06-05","JPFA"
158,162,156,158,3180000,"2008-06-06","JPFA"
160,160,154,160,1985000,"2008-06-09","JPFA"
156,158,150,154,4490000,"2008-06-10","JPFA"
158,160,154,158,9707500,"2008-06-11","JPFA"
152,158,150,152,5952500,"2008-06-12","JPFA"
152,156,148,152,1525000,"2008-06-13","JPFA"
150,150,148,150,242500,"2008-06-16","JPFA"
146,148,146,146,680000,"2008-06-17","JPFA"
150,150,144,150,887500,"2008-06-18","JPFA"
148,148,146,148,790000,"2008-06-19","JPFA"
146,146,144,146,180000,"2008-06-20","JPFA"
146,146,142,146,350000,"2008-06-23","JPFA"
148,150,142,148,1612500,"2008-06-24","JPFA"
146,148,142,146,720000,"2008-06-25","JPFA"
144,144,142,144,57500,"2008-06-26","JPFA"
144,144,140,144,127500,"2008-06-27","JPFA"
142,142,136,142,155000,"2008-06-30","JPFA"
140,140,132,140,60000,"2008-07-01","JPFA"
140,140,134,140,945000,"2008-07-02","JPFA"
138,138,132,138,312500,"2008-07-03","JPFA"
140,144,138,140,547500,"2008-07-04","JPFA"
140,146,138,140,3e+05,"2008-07-07","JPFA"
140,140,136,140,620000,"2008-07-08","JPFA"
140,140,136,140,20000,"2008-07-09","JPFA"
136,138,134,136,1642500,"2008-07-10","JPFA"
138,138,136,138,2130000,"2008-07-11","JPFA"
138,138,136,138,380000,"2008-07-14","JPFA"
136,136,134,136,967500,"2008-07-15","JPFA"
136,136,132,136,1317500,"2008-07-16","JPFA"
132,134,130,132,1327500,"2008-07-17","JPFA"
132,132,124,132,1655000,"2008-07-18","JPFA"
134,134,130,134,1205000,"2008-07-21","JPFA"
134,134,132,134,712500,"2008-07-22","JPFA"
136,156,136,156,4595000,"2008-07-23","JPFA"
148,150,144,148,542500,"2008-07-24","JPFA"
146,146,144,146,67500,"2008-07-25","JPFA"
148,148,142,148,690000,"2008-07-28","JPFA"
150,150,144,150,895000,"2008-07-29","JPFA"
146,148,144,146,2017500,"2008-07-31","JPFA"
148,148,142,148,957500,"2008-08-01","JPFA"
142,144,138,142,330000,"2008-08-04","JPFA"
138,140,134,138,1525000,"2008-08-05","JPFA"
142,142,138,142,2472500,"2008-08-06","JPFA"
142,144,138,142,1752500,"2008-08-07","JPFA"
140,140,138,140,927500,"2008-08-08","JPFA"
138,138,138,138,980000,"2008-08-11","JPFA"
134,138,132,134,2855000,"2008-08-12","JPFA"
134,134,132,134,155000,"2008-08-13","JPFA"
140,140,134,140,217500,"2008-08-14","JPFA"
136,136,134,136,40000,"2008-08-15","JPFA"
134,134,132,134,870000,"2008-08-19","JPFA"
134,134,134,134,7500,"2008-08-20","JPFA"
138,140,134,138,1585000,"2008-08-21","JPFA"
138,138,134,138,2162500,"2008-08-22","JPFA"
138,138,134,138,1577500,"2008-08-25","JPFA"
136,136,134,136,2527500,"2008-08-26","JPFA"
134,136,132,134,1845000,"2008-08-27","JPFA"
138,140,134,138,6225000,"2008-08-28","JPFA"
140,142,136,140,6637500,"2008-08-29","JPFA"
140,140,134,140,1300000,"2008-09-01","JPFA"
136,136,132,136,3430000,"2008-09-02","JPFA"
132,134,130,132,4455000,"2008-09-03","JPFA"
128,130,126,128,1932500,"2008-09-04","JPFA"
120,122,118,120,2667500,"2008-09-05","JPFA"
128,128,122,128,205000,"2008-09-08","JPFA"
124,124,122,124,1487500,"2008-09-09","JPFA"
118,120,110,118,2930000,"2008-09-10","JPFA"
110,120,110,118,1130000,"2008-09-11","JPFA"
108,112,106,108,2260000,"2008-09-12","JPFA"
106,106,102,106,605000,"2008-09-15","JPFA"
100,106,94,100,6220000,"2008-09-16","JPFA"
98,100,94,98,6165000,"2008-09-17","JPFA"
98,98,92,98,3495000,"2008-09-18","JPFA"
101,101,100,101,1255000,"2008-09-19","JPFA"
98,98,98,98,610000,"2008-09-22","JPFA"
98,98,94,98,812500,"2008-09-23","JPFA"
101,101,96,101,1077500,"2008-09-24","JPFA"
108,114,102,108,4862500,"2008-09-25","JPFA"
106,112,106,106,2722500,"2008-09-26","JPFA"
94,96,94,94,1830000,"2008-10-06","JPFA"
98,98,94,98,997500,"2008-10-07","JPFA"
92,92,92,92,1e+06,"2008-10-08","JPFA"
92,92,92,92,0,"2008-10-09","JPFA"
92,92,92,92,0,"2008-10-10","JPFA"
92,92,83,92,695000,"2008-10-13","JPFA"
98,100,95,98,3142500,"2008-10-14","JPFA"
99,99,94,99,855000,"2008-10-15","JPFA"
92,98,92,98,982500,"2008-10-16","JPFA"
100,100,90,91,1607500,"2008-10-17","JPFA"
90,90,89,90,15000,"2008-10-20","JPFA"
84,91,84,89,4252500,"2008-10-21","JPFA"
83,85,81,83,4987500,"2008-10-22","JPFA"
76,80,75,76,3152500,"2008-10-23","JPFA"
70,70,69,69,3782500,"2008-10-24","JPFA"
63,68,63,63,2065000,"2008-10-27","JPFA"
63,63,63,63,570000,"2008-10-28","JPFA"
69,69,67,69,5120000,"2008-10-29","JPFA"
70,74,70,74,5802500,"2008-10-30","JPFA"
76,76,76,76,370000,"2008-10-31","JPFA"
78,90,78,88,177500,"2008-11-03","JPFA"
96,98,80,96,1677500,"2008-11-04","JPFA"
96,96,88,88,2715000,"2008-11-05","JPFA"
87,87,87,87,25000,"2008-11-06","JPFA"
85,86,79,85,97500,"2008-11-07","JPFA"
84,84,80,84,1700000,"2008-11-10","JPFA"
84,84,77,84,3075000,"2008-11-11","JPFA"
88,100,88,88,257500,"2008-11-12","JPFA"
80,82,80,80,962500,"2008-11-13","JPFA"
88,88,84,88,75000,"2008-11-14","JPFA"
86,86,80,86,1422500,"2008-11-17","JPFA"
78,84,78,78,2190000,"2008-11-18","JPFA"
73,83,73,83,310000,"2008-11-19","JPFA"
75,75,75,75,3337500,"2008-11-20","JPFA"
69,75,69,75,1262500,"2008-11-21","JPFA"
70,70,68,70,2317500,"2008-11-24","JPFA"
75,75,71,75,3050000,"2008-11-25","JPFA"
75,78,75,75,3632500,"2008-11-26","JPFA"
75,75,75,75,2502500,"2008-11-27","JPFA"
74,75,72,75,3895000,"2008-11-28","JPFA"
75,75,73,75,3415000,"2008-12-01","JPFA"
75,75,75,75,10,"2008-12-02","JPFA"
70,75,70,75,2662500,"2008-12-03","JPFA"
75,75,73,75,2377500,"2008-12-04","JPFA"
74,74,72,74,2252500,"2008-12-05","JPFA"
74,74,72,74,4250000,"2008-12-09","JPFA"
74,74,72,74,5932500,"2008-12-10","JPFA"
74,74,74,74,7500,"2008-12-11","JPFA"
74,74,74,74,10000,"2008-12-12","JPFA"
74,79,74,79,865000,"2008-12-15","JPFA"
79,79,79,79,10,"2008-12-16","JPFA"
74,79,74,79,1750000,"2008-12-17","JPFA"
79,79,79,79,10,"2008-12-18","JPFA"
83,83,83,83,25000,"2008-12-19","JPFA"
83,83,83,83,10,"2008-12-22","JPFA"
83,83,83,83,10,"2008-12-23","JPFA"
83,83,83,83,15,"2008-12-24","JPFA"
79,79,70,73,7500,"2008-12-30","JPFA"
73,73,73,73,0,"2008-12-31","JPFA"
83,83,76,83,755000,"2009-01-05","JPFA"
83,83,83,83,0,"2009-01-06","JPFA"
75,75,75,75,25000,"2009-01-07","JPFA"
90,90,75,90,37500,"2009-01-08","JPFA"
100,100,99,100,52500,"2009-01-09","JPFA"
90,92,90,90,25000,"2009-01-12","JPFA"
88,88,88,88,37500,"2009-01-13","JPFA"
88,90,86,88,1512500,"2009-01-14","JPFA"
85,85,80,85,50000,"2009-01-15","JPFA"
84,84,84,84,2500,"2009-01-16","JPFA"
82,82,82,82,20000,"2009-01-19","JPFA"
80,86,80,80,70000,"2009-01-20","JPFA"
80,80,80,80,25000,"2009-01-21","JPFA"
80,80,80,80,0,"2009-01-22","JPFA"
80,80,80,80,10,"2009-01-23","JPFA"
80,80,80,80,0,"2009-01-27","JPFA"
80,80,80,80,0,"2009-01-28","JPFA"
90,90,90,90,375000,"2009-01-29","JPFA"
70,84,70,78,1217500,"2009-01-30","JPFA"
78,78,78,78,10,"2009-02-02","JPFA"
84,84,80,84,952500,"2009-02-03","JPFA"
84,84,84,84,50000,"2009-02-04","JPFA"
85,85,84,85,5e+05,"2009-02-05","JPFA"
86,86,83,86,650000,"2009-02-06","JPFA"
85,85,85,85,47500,"2009-02-09","JPFA"
85,85,85,85,10,"2009-02-10","JPFA"
85,85,85,85,10,"2009-02-11","JPFA"
78,85,78,85,275000,"2009-02-12","JPFA"
85,85,85,85,1232500,"2009-02-13","JPFA"
81,87,80,87,832500,"2009-02-16","JPFA"
88,88,82,82,75000,"2009-02-17","JPFA"
83,85,80,83,387500,"2009-02-18","JPFA"
84,85,81,84,3e+05,"2009-02-19","JPFA"
81,81,81,81,50000,"2009-02-20","JPFA"
81,81,81,81,15,"2009-02-23","JPFA"
81,81,81,81,15,"2009-02-24","JPFA"
83,83,80,83,337500,"2009-02-25","JPFA"
83,83,83,83,2125000,"2009-02-26","JPFA"
83,83,83,83,15,"2009-02-27","JPFA"
76,76,76,76,25000,"2009-03-02","JPFA"
82,82,81,82,1250000,"2009-03-03","JPFA"
83,83,83,83,1e+06,"2009-03-04","JPFA"
84,84,82,84,4e+05,"2009-03-05","JPFA"
84,84,84,84,15,"2009-03-06","JPFA"
84,84,79,84,337500,"2009-03-10","JPFA"
84,84,83,84,1250000,"2009-03-11","JPFA"
84,84,84,84,15,"2009-03-12","JPFA"
86,88,84,86,1532500,"2009-03-13","JPFA"
84,88,84,84,7e+05,"2009-03-16","JPFA"
82,82,82,82,12500,"2009-03-17","JPFA"
82,82,80,82,75000,"2009-03-18","JPFA"
84,89,83,85,1535000,"2009-03-19","JPFA"
87,98,87,98,6742500,"2009-03-20","JPFA"
97,106,91,92,19050000,"2009-03-23","JPFA"
94,98,94,94,1445000,"2009-03-24","JPFA"
93,95,92,93,867500,"2009-03-25","JPFA"
95,102,95,95,4472500,"2009-03-27","JPFA"
94,95,92,94,4242500,"2009-03-30","JPFA"
100,112,96,100,45765000,"2009-03-31","JPFA"
110,110,94,102,1340000,"2009-04-01","JPFA"
100,100,98,100,1885000,"2009-04-02","JPFA"
98,102,97,98,1020000,"2009-04-03","JPFA"
98,100,96,98,1565000,"2009-04-06","JPFA"
96,100,96,96,625000,"2009-04-07","JPFA"
95,97,95,95,10432500,"2009-04-08","JPFA"
95,95,95,95,0,"2009-04-09","JPFA"
98,99,96,98,27617500,"2009-04-13","JPFA"
98,99,96,98,10145000,"2009-04-14","JPFA"
97,98,96,97,5180000,"2009-04-15","JPFA"
97,102,97,97,5067500,"2009-04-16","JPFA"
97,100,97,98,2577500,"2009-04-17","JPFA"
98,99,97,98,382500,"2009-04-20","JPFA"
97,100,97,97,4155000,"2009-04-22","JPFA"
96,104,95,104,1827500,"2009-04-23","JPFA"
97,97,97,97,50000,"2009-04-24","JPFA"
96,96,96,96,1175000,"2009-04-27","JPFA"
96,96,96,96,55000,"2009-04-28","JPFA"
96,97,96,96,187500,"2009-04-29","JPFA"
96,98,96,96,172500,"2009-04-30","JPFA"
99,100,95,99,4165000,"2009-05-01","JPFA"
100,108,100,108,8482500,"2009-05-04","JPFA"
110,110,100,102,2390000,"2009-05-05","JPFA"
100,108,100,106,2297500,"2009-05-06","JPFA"
106,110,106,106,6730000,"2009-05-07","JPFA"
110,112,106,110,3490000,"2009-05-08","JPFA"
108,116,108,116,2527500,"2009-05-11","JPFA"
112,112,110,112,1612500,"2009-05-12","JPFA"
112,114,110,112,2652500,"2009-05-13","JPFA"
110,114,110,110,4e+05,"2009-05-14","JPFA"
116,116,104,104,1067500,"2009-05-15","JPFA"
106,116,104,106,8e+05,"2009-05-18","JPFA"
112,112,106,106,447500,"2009-05-19","JPFA"
106,118,106,106,650000,"2009-05-20","JPFA"
106,106,106,106,0,"2009-05-21","JPFA"
108,108,108,108,5000,"2009-05-22","JPFA"
106,116,106,116,175000,"2009-05-25","JPFA"
108,114,108,108,567500,"2009-05-26","JPFA"
106,112,106,106,377500,"2009-05-27","JPFA"
106,108,106,106,1567500,"2009-05-28","JPFA"
112,112,108,112,1185000,"2009-05-29","JPFA"
110,118,108,110,3802500,"2009-06-01","JPFA"
116,116,110,116,7772500,"2009-06-02","JPFA"
120,120,118,120,5680000,"2009-06-03","JPFA"
120,120,120,120,2725000,"2009-06-04","JPFA"
120,120,120,120,1370000,"2009-06-05","JPFA"
122,124,120,122,3672500,"2009-06-08","JPFA"
122,122,120,122,1112500,"2009-06-09","JPFA"
126,126,122,126,3742500,"2009-06-10","JPFA"
130,130,128,130,1315000,"2009-06-11","JPFA"
130,134,130,130,335000,"2009-06-12","JPFA"
126,130,126,126,1100000,"2009-06-15","JPFA"
122,126,120,122,7427500,"2009-06-16","JPFA"
126,126,126,126,5e+05,"2009-06-17","JPFA"
126,132,126,126,1575000,"2009-06-18","JPFA"
122,132,122,132,362500,"2009-06-19","JPFA"
130,140,126,130,2432500,"2009-06-22","JPFA"
128,134,122,128,1472500,"2009-06-23","JPFA"
132,132,130,132,550000,"2009-06-24","JPFA"
132,132,132,132,15,"2009-06-25","JPFA"
128,136,128,128,1590000,"2009-06-26","JPFA"
128,128,128,128,15,"2009-06-29","JPFA"
120,130,120,130,35000,"2009-06-30","JPFA"
120,134,120,130,35000,"2009-07-01","JPFA"
130,140,130,140,407500,"2009-07-02","JPFA"
128,136,122,128,202500,"2009-07-03","JPFA"
122,122,122,122,175000,"2009-07-06","JPFA"
134,134,134,134,2500,"2009-07-07","JPFA"
134,134,134,134,0,"2009-07-08","JPFA"
134,134,134,134,10,"2009-07-09","JPFA"
134,134,134,134,0,"2009-07-10","JPFA"
134,134,134,134,10,"2009-07-13","JPFA"
132,136,132,132,715000,"2009-07-14","JPFA"
132,134,132,132,1785000,"2009-07-15","JPFA"
136,136,132,136,4397500,"2009-07-16","JPFA"
128,136,128,136,52500,"2009-07-17","JPFA"
136,136,136,136,0,"2009-07-20","JPFA"
138,144,138,138,5152500,"2009-07-21","JPFA"
140,140,140,140,427500,"2009-07-22","JPFA"
144,146,138,144,2390000,"2009-07-23","JPFA"
144,146,140,144,502500,"2009-07-24","JPFA"
150,150,144,150,7845000,"2009-07-27","JPFA"
150,150,150,150,845000,"2009-07-28","JPFA"
146,156,146,146,6310000,"2009-07-29","JPFA"
150,154,150,150,1712500,"2009-07-30","JPFA"
152,164,152,164,6567500,"2009-07-31","JPFA"
168,174,166,168,8220000,"2009-08-03","JPFA"
168,172,164,168,5887500,"2009-08-04","JPFA"
166,170,158,166,5420000,"2009-08-05","JPFA"
168,168,166,168,2820000,"2009-08-06","JPFA"
166,168,166,166,1050000,"2009-08-07","JPFA"
166,168,166,166,1435000,"2009-08-10","JPFA"
168,168,166,168,4527500,"2009-08-11","JPFA"
164,168,160,168,3977500,"2009-08-12","JPFA"
164,168,164,164,852500,"2009-08-13","JPFA"
168,168,164,168,330000,"2009-08-14","JPFA"
166,168,164,166,1875000,"2009-08-18","JPFA"
160,168,160,160,3225000,"2009-08-19","JPFA"
162,168,162,162,2155000,"2009-08-20","JPFA"
168,182,166,178,22680000,"2009-08-21","JPFA"
174,184,170,174,12382500,"2009-08-24","JPFA"
168,178,168,178,952500,"2009-08-25","JPFA"
168,178,168,168,560000,"2009-08-26","JPFA"
168,176,166,168,1482500,"2009-08-27","JPFA"
168,176,168,168,1135000,"2009-08-28","JPFA"
166,170,166,166,155000,"2009-08-31","JPFA"
170,170,164,170,2195000,"2009-09-01","JPFA"
164,168,162,164,2110000,"2009-09-02","JPFA"
168,170,164,168,175000,"2009-09-03","JPFA"
164,168,162,164,277500,"2009-09-04","JPFA"
170,170,166,170,115000,"2009-09-07","JPFA"
170,172,162,170,1655000,"2009-09-08","JPFA"
170,170,168,170,927500,"2009-09-09","JPFA"
170,170,166,170,312500,"2009-09-10","JPFA"
168,168,166,168,132500,"2009-09-11","JPFA"
168,168,162,168,1822500,"2009-09-14","JPFA"
166,168,166,166,1627500,"2009-09-15","JPFA"
170,170,166,170,30000,"2009-09-16","JPFA"
166,176,166,166,3015000,"2009-09-17","JPFA"
168,170,168,168,895000,"2009-09-24","JPFA"
170,170,166,170,3e+05,"2009-09-25","JPFA"
170,174,170,170,1115000,"2009-09-28","JPFA"
168,170,166,168,1335000,"2009-09-29","JPFA"
176,180,168,176,12170000,"2009-09-30","JPFA"
176,186,176,176,21310000,"2009-10-01","JPFA"
180,190,170,180,29990000,"2009-10-02","JPFA"
180,184,178,180,16630000,"2009-10-05","JPFA"
182,182,178,182,10927500,"2009-10-06","JPFA"
178,182,176,178,11722500,"2009-10-07","JPFA"
170,178,168,170,11857500,"2009-10-08","JPFA"
170,170,168,170,8300000,"2009-10-09","JPFA"
168,170,166,168,3055000,"2009-10-12","JPFA"
168,170,166,168,2710000,"2009-10-13","JPFA"
170,174,166,170,27045000,"2009-10-14","JPFA"
170,172,168,170,18945000,"2009-10-15","JPFA"
172,172,168,172,19312500,"2009-10-16","JPFA"
172,192,172,186,78615000,"2009-10-19","JPFA"
182,188,180,182,20482500,"2009-10-20","JPFA"
184,186,178,184,25045000,"2009-10-21","JPFA"
184,188,182,184,28225000,"2009-10-22","JPFA"
184,186,182,184,19725000,"2009-10-23","JPFA"
186,186,182,186,67827500,"2009-10-26","JPFA"
194,204,186,194,55687500,"2009-10-27","JPFA"
190,198,182,190,18817500,"2009-10-28","JPFA"
190,190,176,190,9210000,"2009-10-29","JPFA"
190,198,186,190,16885000,"2009-10-30","JPFA"
192,192,184,192,10715000,"2009-11-02","JPFA"
188,192,186,188,5100000,"2009-11-03","JPFA"
192,192,188,192,3137500,"2009-11-04","JPFA"
194,194,190,194,7125000,"2009-11-05","JPFA"
196,202,194,196,18222500,"2009-11-06","JPFA"
202,202,198,202,11112500,"2009-11-09","JPFA"
202,218,202,218,32190000,"2009-11-10","JPFA"
220,272,218,272,71570000,"2009-11-11","JPFA"
274,280,254,256,33897500,"2009-11-12","JPFA"
250,276,250,268,20992500,"2009-11-13","JPFA"
268,288,268,286,34055000,"2009-11-16","JPFA"
288,294,284,288,20217500,"2009-11-17","JPFA"
284,288,278,284,8765000,"2009-11-18","JPFA"
284,286,280,284,5282500,"2009-11-19","JPFA"
278,284,276,278,5915000,"2009-11-20","JPFA"
276,280,272,276,4862500,"2009-11-23","JPFA"
278,278,268,278,4037500,"2009-11-24","JPFA"
284,290,272,284,23155000,"2009-11-25","JPFA"
280,286,272,280,6155000,"2009-11-26","JPFA"
280,282,272,280,4372500,"2009-11-30","JPFA"
282,282,276,282,2885000,"2009-12-01","JPFA"
280,286,270,276,16545000,"2009-12-02","JPFA"
274,284,272,278,6887500,"2009-12-03","JPFA"
280,280,276,278,1637500,"2009-12-04","JPFA"
274,276,270,274,2645000,"2009-12-07","JPFA"
272,274,270,270,2900000,"2009-12-08","JPFA"
276,276,268,276,1537500,"2009-12-09","JPFA"
274,278,274,274,595000,"2009-12-10","JPFA"
276,276,274,276,645000,"2009-12-11","JPFA"
274,276,274,274,397500,"2009-12-14","JPFA"
274,274,272,274,572500,"2009-12-15","JPFA"
274,276,272,274,1090000,"2009-12-16","JPFA"
282,288,274,282,18767500,"2009-12-17","JPFA"
276,288,270,276,8582500,"2009-12-21","JPFA"
276,278,270,276,2530000,"2009-12-22","JPFA"
278,278,272,278,2042500,"2009-12-23","JPFA"
278,280,276,278,477500,"2009-12-28","JPFA"
278,280,276,278,1315000,"2009-12-29","JPFA"
280,280,276,280,977500,"2009-12-30","JPFA"
280,282,278,280,2800000,"2010-01-04","JPFA"
278,284,276,278,3905000,"2010-01-05","JPFA"
278,280,276,278,3250000,"2010-01-06","JPFA"
276,278,274,276,3192500,"2010-01-07","JPFA"
276,280,276,276,1192500,"2010-01-08","JPFA"
284,290,280,284,9865000,"2010-01-11","JPFA"
280,286,278,280,1880000,"2010-01-12","JPFA"
278,280,276,278,1472500,"2010-01-13","JPFA"
278,280,278,278,4887500,"2010-01-14","JPFA"
272,276,270,272,6235000,"2010-01-15","JPFA"
270,272,268,270,1230000,"2010-01-18","JPFA"
274,276,270,274,2412500,"2010-01-19","JPFA"
270,274,270,270,1015000,"2010-01-20","JPFA"
268,270,262,268,947500,"2010-01-21","JPFA"
270,270,260,270,3637500,"2010-01-22","JPFA"
268,270,258,268,1435000,"2010-01-25","JPFA"
268,268,260,260,880000,"2010-01-26","JPFA"
262,264,258,262,760000,"2010-01-27","JPFA"
258,264,258,258,1565000,"2010-01-28","JPFA"
256,260,256,256,530000,"2010-01-29","JPFA"
250,254,250,250,315000,"2010-02-01","JPFA"
252,258,248,252,775000,"2010-02-02","JPFA"
258,258,248,258,887500,"2010-02-03","JPFA"
258,258,258,258,5000,"2010-02-04","JPFA"
244,246,244,244,3807500,"2010-02-05","JPFA"
242,242,232,242,1535000,"2010-02-08","JPFA"
236,240,234,236,2102500,"2010-02-09","JPFA"
240,244,240,240,1237500,"2010-02-10","JPFA"
248,248,236,248,1567500,"2010-02-11","JPFA"
246,248,240,246,407500,"2010-02-12","JPFA"
246,246,240,246,6e+05,"2010-02-15","JPFA"
250,250,240,250,205000,"2010-02-16","JPFA"
250,250,242,250,320000,"2010-02-17","JPFA"
250,250,246,250,70000,"2010-02-18","JPFA"
250,250,244,250,50000,"2010-02-19","JPFA"
250,250,244,250,12500,"2010-02-22","JPFA"
250,250,246,250,35000,"2010-02-23","JPFA"
250,250,244,250,92500,"2010-02-24","JPFA"
246,246,240,246,362500,"2010-02-25","JPFA"
246,246,236,246,1390000,"2010-03-01","JPFA"
246,246,236,246,62500,"2010-03-02","JPFA"
246,246,246,246,2500,"2010-03-03","JPFA"
240,240,234,240,1550000,"2010-03-04","JPFA"
250,250,242,250,2507500,"2010-03-05","JPFA"
260,260,250,260,1150000,"2010-03-08","JPFA"
258,258,254,258,305000,"2010-03-09","JPFA"
266,266,258,266,1775000,"2010-03-10","JPFA"
260,264,260,260,602500,"2010-03-11","JPFA"
260,262,260,260,72500,"2010-03-12","JPFA"
264,264,260,264,312500,"2010-03-15","JPFA"
264,268,264,264,1700000,"2010-03-17","JPFA"
258,262,258,258,1617500,"2010-03-18","JPFA"
264,270,262,264,3287500,"2010-03-19","JPFA"
260,268,260,260,5390000,"2010-03-22","JPFA"
264,264,258,264,310000,"2010-03-23","JPFA"
260,262,260,260,1345000,"2010-03-24","JPFA"
260,260,260,260,105000,"2010-03-25","JPFA"
264,266,260,264,4662500,"2010-03-26","JPFA"
268,274,264,268,19707500,"2010-03-29","JPFA"
270,278,270,270,8940000,"2010-03-30","JPFA"
268,274,266,268,4075000,"2010-03-31","JPFA"
272,274,270,272,1857500,"2010-04-01","JPFA"
272,278,270,272,4855000,"2010-04-05","JPFA"
270,272,266,270,6495000,"2010-04-06","JPFA"
272,274,268,272,6052500,"2010-04-07","JPFA"
264,268,264,264,6390000,"2010-04-08","JPFA"
268,268,264,268,5090000,"2010-04-09","JPFA"
266,268,264,266,3135000,"2010-04-12","JPFA"
264,266,262,264,3660000,"2010-04-13","JPFA"
266,266,262,266,5120000,"2010-04-14","JPFA"
270,276,266,270,5807500,"2010-04-15","JPFA"
274,274,270,274,3460000,"2010-04-16","JPFA"
320,330,272,320,57055000,"2010-04-19","JPFA"
314,328,304,314,28652500,"2010-04-20","JPFA"
306,318,304,306,6565000,"2010-04-21","JPFA"
308,308,300,308,8565000,"2010-04-22","JPFA"
300,310,298,300,7685000,"2010-04-23","JPFA"
302,308,300,302,6340000,"2010-04-26","JPFA"
314,320,302,314,17562500,"2010-04-27","JPFA"
312,320,306,312,16070000,"2010-04-28","JPFA"
320,326,308,320,53612500,"2010-04-29","JPFA"
318,324,316,318,25582500,"2010-04-30","JPFA"
318,326,314,318,27025000,"2010-05-03","JPFA"
314,320,312,314,11775000,"2010-05-04","JPFA"
300,312,298,300,18327500,"2010-05-05","JPFA"
300,300,284,300,15582500,"2010-05-06","JPFA"
292,294,280,292,18412500,"2010-05-07","JPFA"
298,302,292,300,6567500,"2010-05-10","JPFA"
300,302,296,300,4905000,"2010-05-11","JPFA"
298,298,296,298,2052500,"2010-05-12","JPFA"
298,302,296,298,2025000,"2010-05-14","JPFA"
290,290,288,290,2025000,"2010-05-17","JPFA"
294,300,290,294,3922500,"2010-05-18","JPFA"
286,292,284,286,3367500,"2010-05-19","JPFA"
284,284,278,284,2737500,"2010-05-20","JPFA"
270,274,266,270,5662500,"2010-05-21","JPFA"
270,290,266,270,3340000,"2010-05-24","JPFA"
248,266,242,248,4475000,"2010-05-25","JPFA"
264,264,250,264,3485000,"2010-05-26","JPFA"
264,270,254,264,3412500,"2010-05-27","JPFA"
270,274,266,270,1875000,"2010-05-31","JPFA"
274,284,272,274,11035000,"2010-06-01","JPFA"
284,284,276,284,2870000,"2010-06-02","JPFA"
282,290,280,282,5712500,"2010-06-03","JPFA"
280,282,280,280,3352500,"2010-06-04","JPFA"
276,276,266,276,752500,"2010-06-07","JPFA"
284,284,276,284,432500,"2010-06-08","JPFA"
284,284,284,284,432500,"2010-06-09","JPFA"
280,284,274,280,212500,"2010-06-10","JPFA"
280,286,278,280,5317500,"2010-06-11","JPFA"
296,302,284,296,11322500,"2010-06-14","JPFA"
302,308,296,302,14437500,"2010-06-15","JPFA"
308,312,302,308,22525000,"2010-06-16","JPFA"
312,320,308,312,38615000,"2010-06-17","JPFA"
316,318,312,316,24332500,"2010-06-18","JPFA"
314,320,314,314,18495000,"2010-06-21","JPFA"
312,318,312,312,5485000,"2010-06-22","JPFA"
312,312,310,312,2732500,"2010-06-23","JPFA"
308,312,306,308,2757500,"2010-06-24","JPFA"
306,308,304,306,6937500,"2010-06-25","JPFA"
304,312,302,304,4392500,"2010-06-28","JPFA"
302,308,298,302,2875000,"2010-06-29","JPFA"
302,304,300,302,1350000,"2010-06-30","JPFA"
294,302,294,294,2672500,"2010-07-01","JPFA"
298,302,296,298,1062500,"2010-07-02","JPFA"
294,302,290,294,850000,"2010-07-05","JPFA"
302,302,286,302,9995000,"2010-07-06","JPFA"
308,312,300,308,30970000,"2010-07-07","JPFA"
308,314,308,308,7255000,"2010-07-08","JPFA"
330,330,304,330,37007500,"2010-07-09","JPFA"
332,346,330,332,26755000,"2010-07-12","JPFA"
340,346,332,340,36147500,"2010-07-13","JPFA"
352,354,338,352,114030000,"2010-07-14","JPFA"
350,356,346,350,18405000,"2010-07-15","JPFA"
352,354,348,352,21235000,"2010-07-16","JPFA"
350,350,344,350,8790000,"2010-07-19","JPFA"
362,364,350,362,65402500,"2010-07-20","JPFA"
360,366,358,360,10372500,"2010-07-21","JPFA"
360,364,356,360,9227500,"2010-07-22","JPFA"
374,376,362,374,59900000,"2010-07-23","JPFA"
380,392,378,380,46160000,"2010-07-26","JPFA"
415,420,380,415,81170000,"2010-07-27","JPFA"
420,440,415,420,98715000,"2010-07-28","JPFA"
505,515,420,505,232295000,"2010-07-29","JPFA"
505,535,475,505,122312500,"2010-07-30","JPFA"
500,520,485,500,20825000,"2010-08-02","JPFA"
450,525,445,450,55957500,"2010-08-03","JPFA"
455,485,445,455,53612500,"2010-08-04","JPFA"
455,470,450,455,42435000,"2010-08-05","JPFA"
445,460,445,445,20835000,"2010-08-06","JPFA"
445,455,445,445,4912500,"2010-08-09","JPFA"
460,475,440,460,34292500,"2010-08-10","JPFA"
450,475,445,450,48890000,"2010-08-11","JPFA"
450,460,430,450,29057500,"2010-08-12","JPFA"
465,470,450,465,36412500,"2010-08-13","JPFA"
455,465,455,455,13530000,"2010-08-16","JPFA"
455,470,450,455,21067500,"2010-08-18","JPFA"
495,495,455,495,116407500,"2010-08-19","JPFA"
505,515,490,505,69447500,"2010-08-20","JPFA"
505,525,500,505,60705000,"2010-08-23","JPFA"
490,520,485,490,59400000,"2010-08-24","JPFA"
505,515,490,505,55767500,"2010-08-25","JPFA"
510,510,500,510,37742500,"2010-08-26","JPFA"
505,515,500,505,41237500,"2010-08-27","JPFA"
505,515,500,505,13227500,"2010-08-30","JPFA"
495,510,490,495,18695000,"2010-08-31","JPFA"
500,510,495,500,11260000,"2010-09-01","JPFA"
560,565,510,560,185077500,"2010-09-02","JPFA"
570,575,550,570,72632500,"2010-09-03","JPFA"
590,605,570,590,60950000,"2010-09-06","JPFA"
615,615,580,615,71700000,"2010-09-07","JPFA"
620,695,615,690,66925000,"2010-09-15","JPFA"
685,730,675,685,122320000,"2010-09-16","JPFA"
700,705,685,700,33782500,"2010-09-17","JPFA"
755,765,695,755,95400000,"2010-09-20","JPFA"
820,820,760,820,128220000,"2010-09-21","JPFA"
800,845,795,800,72722500,"2010-09-22","JPFA"
765,805,750,765,55595000,"2010-09-23","JPFA"
775,790,755,775,30385000,"2010-09-24","JPFA"
775,805,770,775,52735000,"2010-09-27","JPFA"
800,825,770,800,111615000,"2010-09-28","JPFA"
880,880,805,880,118417500,"2010-09-29","JPFA"
810,890,785,810,232442500,"2010-09-30","JPFA"
795,810,785,795,27995000,"2010-10-01","JPFA"
760,805,750,760,47725000,"2010-10-04","JPFA"
750,780,740,750,56342500,"2010-10-05","JPFA"
665,765,650,665,209010000,"2010-10-06","JPFA"
685,705,655,685,150082500,"2010-10-07","JPFA"
685,700,680,685,27225000,"2010-10-08","JPFA"
640,690,625,640,68290000,"2010-10-11","JPFA"
635,655,625,635,33742500,"2010-10-12","JPFA"
655,675,635,655,92187500,"2010-10-13","JPFA"
640,660,635,640,24297500,"2010-10-14","JPFA"
640,655,635,640,51747500,"2010-10-15","JPFA"
655,675,640,655,66095000,"2010-10-18","JPFA"
695,705,665,695,150667500,"2010-10-19","JPFA"
690,705,675,690,89005000,"2010-10-20","JPFA"
680,700,675,680,32450000,"2010-10-21","JPFA"
655,685,645,655,32890000,"2010-10-22","JPFA"
620,660,595,620,69305000,"2010-10-25","JPFA"
595,625,585,595,59092500,"2010-10-26","JPFA"
600,620,590,600,62810000,"2010-10-27","JPFA"
630,635,605,630,82952500,"2010-10-28","JPFA"
630,640,620,630,68122500,"2010-10-29","JPFA"
640,645,630,640,26492500,"2010-11-01","JPFA"
660,660,625,660,58267500,"2010-11-02","JPFA"
715,715,660,715,233020000,"2010-11-03","JPFA"
715,730,700,715,79242500,"2010-11-04","JPFA"
710,725,705,710,42957500,"2010-11-05","JPFA"
720,725,710,720,31860000,"2010-11-08","JPFA"
715,725,710,715,24255000,"2010-11-09","JPFA"
710,725,705,710,35110000,"2010-11-10","JPFA"
700,720,690,700,19907500,"2010-11-11","JPFA"
665,700,650,665,33062500,"2010-11-12","JPFA"
680,690,665,680,24770000,"2010-11-15","JPFA"
690,695,675,690,18690000,"2010-11-16","JPFA"
715,725,690,715,44955000,"2010-11-18","JPFA"
720,735,715,720,36015000,"2010-11-19","JPFA"
745,745,725,745,45125000,"2010-11-22","JPFA"
725,745,720,725,23072500,"2010-11-23","JPFA"
715,730,705,715,9747500,"2010-11-24","JPFA"
730,735,725,730,11795000,"2010-11-25","JPFA"
710,730,705,710,6320000,"2010-11-26","JPFA"
700,710,685,700,15590000,"2010-11-29","JPFA"
680,700,675,680,15795000,"2010-11-30","JPFA"
695,700,680,695,13725000,"2010-12-01","JPFA"
700,710,700,700,11177500,"2010-12-02","JPFA"
700,710,695,700,10682500,"2010-12-03","JPFA"
705,715,700,705,8742500,"2010-12-06","JPFA"
705,705,695,705,6180000,"2010-12-08","JPFA"
680,685,620,680,24315000,"2010-12-09","JPFA"
675,675,670,675,4940000,"2010-12-10","JPFA"
660,675,655,660,17775000,"2010-12-13","JPFA"
655,680,655,655,8580000,"2010-12-14","JPFA"
630,655,630,630,14845000,"2010-12-15","JPFA"
635,650,625,635,6595000,"2010-12-16","JPFA"
640,640,625,640,3552500,"2010-12-17","JPFA"
620,630,605,620,7872500,"2010-12-20","JPFA"
625,635,610,625,10357500,"2010-12-21","JPFA"
615,630,610,615,11587500,"2010-12-22","JPFA"
630,630,605,630,10875000,"2010-12-23","JPFA"
640,645,625,640,18685000,"2010-12-27","JPFA"
640,655,640,640,21025000,"2010-12-28","JPFA"
635,645,635,635,9012500,"2010-12-29","JPFA"
630,640,630,630,7425000,"2010-12-30","JPFA"
635,640,630,635,3682500,"2011-01-03","JPFA"
650,650,635,650,6045000,"2011-01-04","JPFA"
670,690,650,670,25457500,"2011-01-05","JPFA"
660,680,655,660,7525000,"2011-01-06","JPFA"
640,660,630,640,6650000,"2011-01-07","JPFA"
610,640,590,610,18802500,"2011-01-10","JPFA"
600,615,590,600,7607500,"2011-01-11","JPFA"
610,615,595,610,9385000,"2011-01-12","JPFA"
610,625,610,610,6482500,"2011-01-13","JPFA"
620,620,605,620,2627500,"2011-01-14","JPFA"
610,620,605,610,1357500,"2011-01-17","JPFA"
625,625,605,625,3382500,"2011-01-18","JPFA"
615,640,615,615,6722500,"2011-01-19","JPFA"
595,625,590,595,4862500,"2011-01-20","JPFA"
580,590,560,580,7790000,"2011-01-21","JPFA"
555,590,535,555,9087500,"2011-01-24","JPFA"
570,575,555,570,10140000,"2011-01-25","JPFA"
580,580,565,580,4212500,"2011-01-26","JPFA"
600,600,575,600,10592500,"2011-01-27","JPFA"
605,605,585,605,5625000,"2011-01-28","JPFA"
605,615,575,605,9207500,"2011-01-31","JPFA"
625,625,595,625,5267500,"2011-02-01","JPFA"
620,630,610,620,2552500,"2011-02-02","JPFA"
615,615,590,615,2062500,"2011-02-04","JPFA"
610,615,600,610,4820000,"2011-02-07","JPFA"
595,610,585,595,3717500,"2011-02-08","JPFA"
580,595,575,580,3095000,"2011-02-09","JPFA"
560,580,555,560,13710000,"2011-02-10","JPFA"
570,575,555,570,2172500,"2011-02-11","JPFA"
565,580,565,565,3010000,"2011-02-14","JPFA"
580,585,560,580,3045000,"2011-02-16","JPFA"
590,590,575,590,4625000,"2011-02-17","JPFA"
590,590,580,590,2167500,"2011-02-18","JPFA"
600,600,575,600,2077500,"2011-02-21","JPFA"
595,595,575,595,3700000,"2011-02-22","JPFA"
595,600,585,595,2320000,"2011-02-23","JPFA"
580,595,580,580,4662500,"2011-02-24","JPFA"
595,595,580,595,1165000,"2011-02-25","JPFA"
600,605,585,600,2647500,"2011-02-28","JPFA"
600,610,595,600,1340000,"2011-03-01","JPFA"
605,605,595,605,1585000,"2011-03-02","JPFA"
595,600,595,595,1637500,"2011-03-03","JPFA"
605,625,590,605,4912500,"2011-03-04","JPFA"
605,610,600,605,4870000,"2011-03-07","JPFA"
610,615,600,610,2480000,"2011-03-08","JPFA"
630,635,600,630,9e+06,"2011-03-09","JPFA"
625,630,620,625,1450000,"2011-03-10","JPFA"
615,620,605,615,1552500,"2011-03-11","JPFA"
615,625,605,615,7547500,"2011-03-14","JPFA"
595,610,590,595,3410000,"2011-03-15","JPFA"
615,615,585,615,4345000,"2011-03-16","JPFA"
615,615,595,615,2072500,"2011-03-17","JPFA"
610,620,605,610,1050000,"2011-03-18","JPFA"
610,615,600,610,1292500,"2011-03-21","JPFA"
615,620,605,615,1925000,"2011-03-22","JPFA"
640,650,600,620,2577500,"2011-03-23","JPFA"
685,685,635,685,45745000,"2011-03-24","JPFA"
680,700,670,680,14412500,"2011-03-25","JPFA"
670,690,665,670,2252500,"2011-03-28","JPFA"
665,670,660,665,2672500,"2011-03-29","JPFA"
695,695,670,695,13660000,"2011-03-30","JPFA"
690,715,685,690,21862500,"2011-03-31","JPFA"
690,690,680,690,8742500,"2011-04-01","JPFA"
685,690,680,685,4147500,"2011-04-04","JPFA"
680,685,670,680,2247500,"2011-04-05","JPFA"
695,695,670,695,8067500,"2011-04-06","JPFA"
695,700,690,695,4385000,"2011-04-07","JPFA"
695,700,690,695,3057500,"2011-04-08","JPFA"
695,700,690,695,5115000,"2011-04-11","JPFA"
685,695,680,685,2802500,"2011-04-12","JPFA"
685,690,680,685,2692500,"2011-04-13","JPFA"
685,690,680,685,3175000,"2011-04-14","JPFA"
680,685,680,680,1167500,"2011-04-15","JPFA"
695,700,680,695,5687500,"2011-04-18","JPFA"
690,690,680,690,1845000,"2011-04-19","JPFA"
685,695,685,685,3585000,"2011-04-20","JPFA"
695,695,685,695,3787500,"2011-04-21","JPFA"
685,695,685,685,1597500,"2011-04-25","JPFA"
690,695,680,690,4287500,"2011-04-26","JPFA"
705,705,690,705,15697500,"2011-04-27","JPFA"
730,740,705,730,50225000,"2011-04-28","JPFA"
730,740,720,730,8180000,"2011-04-29","JPFA"
730,740,720,730,10340000,"2011-05-02","JPFA"
715,730,710,715,8792500,"2011-05-03","JPFA"
725,725,710,725,9510000,"2011-05-04","JPFA"
720,725,715,720,3077500,"2011-05-05","JPFA"
730,735,710,730,15972500,"2011-05-06","JPFA"
730,735,725,730,4042500,"2011-05-09","JPFA"
720,730,720,720,5372500,"2011-05-10","JPFA"
775,775,720,775,81302500,"2011-05-11","JPFA"
775,790,760,775,46725000,"2011-05-12","JPFA"
770,780,765,770,6595000,"2011-05-13","JPFA"
765,790,760,765,23132500,"2011-05-16","JPFA"
775,785,765,775,12647500,"2011-05-18","JPFA"
780,785,770,780,7262500,"2011-05-19","JPFA"
775,785,770,775,2585000,"2011-05-20","JPFA"
760,775,750,760,12777500,"2011-05-23","JPFA"
765,765,745,765,4312500,"2011-05-24","JPFA"
760,775,755,760,6990000,"2011-05-25","JPFA"
765,770,755,765,3642500,"2011-05-26","JPFA"
765,770,755,765,3697500,"2011-05-27","JPFA"
770,770,760,770,4032500,"2011-05-30","JPFA"
835,840,770,835,75252500,"2011-05-31","JPFA"
815,840,805,815,12645000,"2011-06-01","JPFA"
805,825,805,805,7042500,"2011-06-03","JPFA"
820,830,800,820,8497500,"2011-06-06","JPFA"
820,840,815,820,21990000,"2011-06-07","JPFA"
880,880,815,880,62565000,"2011-06-08","JPFA"
875,920,865,875,68382500,"2011-06-09","JPFA"
865,885,855,865,12855000,"2011-06-10","JPFA"
900,900,840,900,57930000,"2011-06-13","JPFA"
890,900,890,890,15157500,"2011-06-14","JPFA"
895,910,890,895,29400000,"2011-06-15","JPFA"
895,895,870,895,17695000,"2011-06-16","JPFA"
895,900,885,895,12590000,"2011-06-17","JPFA"
885,905,885,885,4635000,"2011-06-20","JPFA"
910,920,890,910,30645000,"2011-06-21","JPFA"
910,925,910,910,26615000,"2011-06-22","JPFA"
925,930,910,925,15822500,"2011-06-23","JPFA"
975,990,925,975,67860000,"2011-06-24","JPFA"
985,995,970,985,22767500,"2011-06-27","JPFA"
975,995,970,975,22975000,"2011-06-28","JPFA"
995,1010,970,995,52292500,"2011-06-30","JPFA"
940,975,925,940,50962500,"2011-07-01","JPFA"
940,940,940,940,0,"2011-07-04","JPFA"
930,935,925,930,8740000,"2011-07-05","JPFA"
1010,1030,930,1010,92252500,"2011-07-06","JPFA"
1020,1060,1010,1020,46475000,"2011-07-07","JPFA"
1050,1060,1030,1050,23780000,"2011-07-08","JPFA"
1040,1060,1020,1040,17802500,"2011-07-11","JPFA"
1020,1040,1000,1020,12370000,"2011-07-12","JPFA"
1090,1090,1020,1090,53120000,"2011-07-13","JPFA"
1080,1100,1070,1080,17420000,"2011-07-14","JPFA"
1120,1120,1070,1120,14717500,"2011-07-15","JPFA"
1100,1160,1100,1100,25077500,"2011-07-18","JPFA"
1120,1120,1100,1120,8037500,"2011-07-19","JPFA"
1100,1140,1090,1100,21910000,"2011-07-20","JPFA"
1080,1110,1070,1080,14370000,"2011-07-21","JPFA"
1080,1110,1080,1080,31025000,"2011-07-22","JPFA"
1050,1090,1050,1050,24402500,"2011-07-25","JPFA"
1070,1090,1050,1070,49880000,"2011-07-26","JPFA"
1080,1130,1060,1080,66492500,"2011-07-27","JPFA"
1080,1080,1050,1080,11427500,"2011-07-28","JPFA"
1060,1090,1030,1060,26582500,"2011-07-29","JPFA"
1070,1080,1050,1070,13565000,"2011-08-01","JPFA"
1060,1070,1040,1060,13900000,"2011-08-02","JPFA"
1080,1080,1010,1080,23952500,"2011-08-03","JPFA"
1070,1100,1060,1070,20907500,"2011-08-04","JPFA"
1020,1030,970,1020,32750000,"2011-08-05","JPFA"
1020,1050,960,1020,37637500,"2011-08-08","JPFA"
980,1030,940,980,27640000,"2011-08-09","JPFA"
990,1040,985,990,19072500,"2011-08-10","JPFA"
970,995,965,970,20470000,"2011-08-11","JPFA"
970,995,970,970,16750000,"2011-08-12","JPFA"
1010,1020,980,1010,25500000,"2011-08-15","JPFA"
1000,1030,995,1000,18217500,"2011-08-16","JPFA"
1020,1030,1000,1020,18902500,"2011-08-18","JPFA"
990,1030,980,990,19680000,"2011-08-19","JPFA"
990,995,965,990,13055000,"2011-08-22","JPFA"
1010,1010,985,1010,9672500,"2011-08-23","JPFA"
1000,1030,995,1000,11112500,"2011-08-24","JPFA"
985,1010,980,985,5935000,"2011-08-25","JPFA"
985,990,970,985,5830000,"2011-08-26","JPFA"
980,990,975,980,5597500,"2011-09-05","JPFA"
1040,1040,975,1040,23580000,"2011-09-06","JPFA"
1090,1090,1040,1090,27005000,"2011-09-07","JPFA"
1070,1100,1050,1070,15820000,"2011-09-08","JPFA"
1050,1080,1050,1050,4300000,"2011-09-09","JPFA"
1010,1050,995,1010,9045000,"2011-09-12","JPFA"
1000,1030,1000,1000,6577500,"2011-09-13","JPFA"
990,1020,980,990,6037500,"2011-09-14","JPFA"
990,1010,980,990,5177500,"2011-09-15","JPFA"
1030,1030,990,1030,6860000,"2011-09-16","JPFA"
980,1030,980,980,10017500,"2011-09-19","JPFA"
985,985,950,985,9250000,"2011-09-20","JPFA"
945,980,940,945,7917500,"2011-09-21","JPFA"
810,920,810,810,14260000,"2011-09-22","JPFA"
860,920,690,860,22310000,"2011-09-23","JPFA"
810,870,790,810,6430000,"2011-09-26","JPFA"
860,865,810,860,5392500,"2011-09-27","JPFA"
870,890,845,870,12340000,"2011-09-28","JPFA"
865,875,860,865,4322500,"2011-09-29","JPFA"
865,870,835,865,4710000,"2011-09-30","JPFA"
825,840,815,825,3912500,"2011-10-03","JPFA"
805,835,800,805,8807500,"2011-10-04","JPFA"
785,820,785,785,2485000,"2011-10-05","JPFA"
810,830,800,810,7547500,"2011-10-06","JPFA"
815,850,815,815,10867500,"2011-10-07","JPFA"
825,825,810,825,982500,"2011-10-10","JPFA"
855,855,830,855,7522500,"2011-10-11","JPFA"
885,895,845,885,14240000,"2011-10-12","JPFA"
985,990,895,985,24350000,"2011-10-13","JPFA"
955,980,945,955,6852500,"2011-10-14","JPFA"
965,975,950,965,2822500,"2011-10-17","JPFA"
935,950,915,935,4412500,"2011-10-18","JPFA"
960,965,940,960,2597500,"2011-10-19","JPFA"
960,980,945,960,4322500,"2011-10-20","JPFA"
965,975,960,965,3027500,"2011-10-21","JPFA"
985,1000,980,985,5037500,"2011-10-24","JPFA"
970,1000,970,970,1557500,"2011-10-25","JPFA"
975,975,950,975,2130000,"2011-10-26","JPFA"
980,985,975,980,7752500,"2011-10-27","JPFA"
1030,1040,990,1030,14447500,"2011-10-28","JPFA"
1020,1040,980,1020,10637500,"2011-10-31","JPFA"
970,1010,960,970,8637500,"2011-11-01","JPFA"
995,1000,930,995,12392500,"2011-11-02","JPFA"
985,995,970,985,2467500,"2011-11-03","JPFA"
995,1020,990,995,1720000,"2011-11-04","JPFA"
1000,1000,990,1000,612500,"2011-11-07","JPFA"
995,1000,990,995,8e+05,"2011-11-08","JPFA"
990,1000,990,990,920000,"2011-11-09","JPFA"
955,980,940,955,3990000,"2011-11-10","JPFA"
935,965,930,935,5667500,"2011-11-11","JPFA"
955,955,945,955,3225000,"2011-11-14","JPFA"
945,950,940,945,2480000,"2011-11-15","JPFA"
940,945,930,940,2625000,"2011-11-16","JPFA"
940,940,915,940,3215000,"2011-11-17","JPFA"
910,930,900,910,3215000,"2011-11-18","JPFA"
900,910,895,900,4690000,"2011-11-21","JPFA"
915,915,900,915,2060000,"2011-11-22","JPFA"
900,915,895,900,2690000,"2011-11-23","JPFA"
885,900,880,885,930000,"2011-11-24","JPFA"
865,890,855,865,1925000,"2011-11-25","JPFA"
865,880,865,865,2520000,"2011-11-28","JPFA"
890,900,870,890,5117500,"2011-11-29","JPFA"
900,915,890,900,3467500,"2011-11-30","JPFA"
900,900,900,900,0,"2011-12-01","JPFA"
895,920,890,895,4780000,"2011-12-02","JPFA"
875,895,870,875,8125000,"2011-12-05","JPFA"
860,875,845,860,5360000,"2011-12-06","JPFA"
845,865,840,845,13865000,"2011-12-07","JPFA"
840,855,830,840,7467500,"2011-12-08","JPFA"
830,840,820,830,7805000,"2011-12-09","JPFA"
830,845,825,830,8400000,"2011-12-12","JPFA"
835,835,815,835,4292500,"2011-12-13","JPFA"
835,835,825,835,2277500,"2011-12-14","JPFA"
815,825,805,815,8682500,"2011-12-15","JPFA"
810,840,810,810,8545000,"2011-12-16","JPFA"
800,810,800,800,4532500,"2011-12-19","JPFA"
800,810,800,800,7492500,"2011-12-20","JPFA"
795,820,790,795,11522500,"2011-12-21","JPFA"
770,795,750,770,20460000,"2011-12-22","JPFA"
760,780,760,760,8412500,"2011-12-23","JPFA"
745,760,740,745,2800000,"2011-12-27","JPFA"
730,745,730,730,5305000,"2011-12-28","JPFA"
755,760,725,755,10010000,"2011-12-29","JPFA"
765,775,760,765,10555000,"2011-12-30","JPFA"
755,765,755,755,1657500,"2012-01-02","JPFA"
765,765,755,765,6427500,"2012-01-03","JPFA"
765,775,760,765,10215000,"2012-01-04","JPFA"
810,810,755,810,25910000,"2012-01-05","JPFA"
800,815,790,800,5772500,"2012-01-06","JPFA"
780,790,770,780,6660000,"2012-01-09","JPFA"
790,790,780,790,4430000,"2012-01-10","JPFA"
780,795,775,780,3877500,"2012-01-11","JPFA"
785,785,775,785,2732500,"2012-01-12","JPFA"
780,785,775,780,15,"2012-01-13","JPFA"
775,780,770,775,1107500,"2012-01-16","JPFA"
785,785,775,785,1600000,"2012-01-17","JPFA"
825,825,785,825,17937500,"2012-01-18","JPFA"
825,840,820,825,9460000,"2012-01-19","JPFA"
805,835,800,805,5717500,"2012-01-20","JPFA"
800,815,800,800,4210000,"2012-01-24","JPFA"
800,800,790,800,1762500,"2012-01-25","JPFA"
805,805,795,805,2432500,"2012-01-26","JPFA"
830,840,810,830,10022500,"2012-01-27","JPFA"
810,830,810,810,3627500,"2012-01-30","JPFA"
820,825,805,820,2397500,"2012-01-31","JPFA"
845,850,820,845,10587500,"2012-02-01","JPFA"
875,875,845,875,7882500,"2012-02-02","JPFA"
865,875,855,865,7765000,"2012-02-03","JPFA"
880,885,860,880,6115000,"2012-02-06","JPFA"
850,880,845,850,4487500,"2012-02-07","JPFA"
855,860,830,855,4002500,"2012-02-08","JPFA"
850,880,845,850,1925000,"2012-02-09","JPFA"
850,855,840,850,4287500,"2012-02-10","JPFA"
850,860,845,850,6145000,"2012-02-13","JPFA"
845,850,840,845,660000,"2012-02-14","JPFA"
845,855,840,845,1825000,"2012-02-15","JPFA"
845,845,830,845,1492500,"2012-02-16","JPFA"
830,845,830,830,1345000,"2012-02-17","JPFA"
835,845,830,835,7505000,"2012-02-20","JPFA"
835,845,830,835,8272500,"2012-02-21","JPFA"
850,855,830,850,4840000,"2012-02-22","JPFA"
895,905,845,895,16615000,"2012-02-23","JPFA"
865,905,860,865,7830000,"2012-02-24","JPFA"
855,865,840,855,2637500,"2012-02-27","JPFA"
845,860,835,845,4955000,"2012-02-28","JPFA"
865,875,850,865,8055000,"2012-02-29","JPFA"
855,865,855,855,1277500,"2012-03-01","JPFA"
850,870,845,850,4037500,"2012-03-02","JPFA"
840,850,830,840,3612500,"2012-03-05","JPFA"
840,840,830,840,2302500,"2012-03-06","JPFA"
835,840,820,835,3277500,"2012-03-07","JPFA"
835,835,825,835,3135000,"2012-03-08","JPFA"
835,840,820,840,10,"2012-03-09","JPFA"
845,845,835,845,1072500,"2012-03-12","JPFA"
850,850,835,850,3400000,"2012-03-13","JPFA"
840,855,840,840,2930000,"2012-03-14","JPFA"
835,845,830,835,1782500,"2012-03-15","JPFA"
840,845,835,840,2610000,"2012-03-16","JPFA"
840,845,835,840,1542500,"2012-03-19","JPFA"
840,840,830,840,3082500,"2012-03-20","JPFA"
830,840,830,830,8222500,"2012-03-21","JPFA"
835,840,835,835,1235000,"2012-03-22","JPFA"
835,845,820,835,2070000,"2012-03-26","JPFA"
840,840,830,840,6155000,"2012-03-27","JPFA"
825,835,810,825,9610000,"2012-03-28","JPFA"
825,830,815,825,5880000,"2012-03-29","JPFA"
825,825,815,825,6852500,"2012-03-30","JPFA"
815,825,815,815,5962500,"2012-04-02","JPFA"
815,815,815,815,0,"2012-04-03","JPFA"
785,810,780,785,7797500,"2012-04-04","JPFA"
790,790,775,790,4275000,"2012-04-05","JPFA"
785,795,780,785,3255000,"2012-04-09","JPFA"
780,785,775,780,1882500,"2012-04-10","JPFA"
800,810,770,800,7045000,"2012-04-11","JPFA"
835,860,820,835,24387500,"2012-04-12","JPFA"
830,845,820,830,7650000,"2012-04-13","JPFA"
835,840,820,835,2427500,"2012-04-16","JPFA"
835,835,830,835,1930000,"2012-04-17","JPFA"
840,845,830,840,6902500,"2012-04-18","JPFA"
855,855,835,855,6240000,"2012-04-19","JPFA"
860,865,845,860,7712500,"2012-04-20","JPFA"
840,860,835,840,4585000,"2012-04-23","JPFA"
855,855,845,855,5192500,"2012-04-24","JPFA"
860,860,845,860,5115000,"2012-04-25","JPFA"
855,860,845,855,2150000,"2012-04-26","JPFA"
840,850,835,840,3255000,"2012-04-27","JPFA"
845,855,840,845,2792500,"2012-04-30","JPFA"
835,840,830,835,2262500,"2012-05-01","JPFA"
835,840,830,835,1747500,"2012-05-02","JPFA"
835,835,825,835,5195000,"2012-05-03","JPFA"
830,835,825,830,3022500,"2012-05-04","JPFA"
825,830,810,825,4645000,"2012-05-07","JPFA"
835,835,820,835,3312500,"2012-05-08","JPFA"
875,880,835,875,23175000,"2012-05-09","JPFA"
905,915,865,905,35190000,"2012-05-10","JPFA"
940,945,890,940,25062500,"2012-05-11","JPFA"
935,945,925,935,14812500,"2012-05-14","JPFA"
910,930,910,910,3147500,"2012-05-15","JPFA"
870,910,865,870,785000,"2012-05-16","JPFA"
850,870,835,850,2035000,"2012-05-21","JPFA"
865,875,850,865,1507500,"2012-05-22","JPFA"
840,860,835,840,2835000,"2012-05-23","JPFA"
855,855,835,855,422500,"2012-05-24","JPFA"
840,860,825,840,1700000,"2012-05-25","JPFA"
840,850,835,840,295000,"2012-05-28","JPFA"
835,840,835,835,165000,"2012-05-29","JPFA"
865,880,825,865,2655000,"2012-05-30","JPFA"
830,860,805,830,6237500,"2012-05-31","JPFA"
820,835,800,820,3762500,"2012-06-01","JPFA"
870,880,780,870,11937500,"2012-06-04","JPFA"
870,875,825,870,7362500,"2012-06-05","JPFA"
870,885,855,870,7730000,"2012-06-06","JPFA"
845,895,840,845,8810000,"2012-06-07","JPFA"
840,865,835,840,5302500,"2012-06-08","JPFA"
865,875,850,865,5252500,"2012-06-11","JPFA"
870,880,850,870,5262500,"2012-06-12","JPFA"
855,875,855,855,2120000,"2012-06-13","JPFA"
840,855,810,840,25355000,"2012-06-14","JPFA"
965,970,815,965,81540000,"2012-06-15","JPFA"
940,965,915,940,10612500,"2012-06-18","JPFA"
935,955,910,935,6377500,"2012-06-19","JPFA"
955,985,940,955,12785000,"2012-06-20","JPFA"
935,960,935,935,1345000,"2012-06-21","JPFA"
945,945,915,945,3477500,"2012-06-22","JPFA"
940,940,920,930,1185000,"2012-06-25","JPFA"
930,940,905,930,5660000,"2012-06-26","JPFA"
930,955,930,935,2812500,"2012-06-27","JPFA"
935,940,910,910,1870000,"2012-06-28","JPFA"
910,990,910,985,7895000,"2012-06-29","JPFA"
970,985,960,970,4092500,"2012-07-02","JPFA"
960,975,950,960,2882500,"2012-07-03","JPFA"
960,970,955,960,3192500,"2012-07-04","JPFA"
955,955,900,955,3235000,"2012-07-05","JPFA"
930,955,920,930,4287500,"2012-07-06","JPFA"
905,925,900,905,2610000,"2012-07-09","JPFA"
895,910,885,895,5517500,"2012-07-10","JPFA"
920,930,890,920,9192500,"2012-07-11","JPFA"
920,920,895,920,4600000,"2012-07-12","JPFA"
920,930,920,920,1015000,"2012-07-13","JPFA"
920,925,910,920,1402500,"2012-07-16","JPFA"
915,930,915,915,1377500,"2012-07-17","JPFA"
905,920,900,905,1442500,"2012-07-18","JPFA"
900,910,900,900,1282500,"2012-07-19","JPFA"
890,905,885,890,1667500,"2012-07-20","JPFA"
850,885,850,850,3685000,"2012-07-23","JPFA"
860,865,850,860,2077500,"2012-07-24","JPFA"
870,875,850,870,4607500,"2012-07-25","JPFA"
865,870,855,865,1312500,"2012-07-26","JPFA"
865,875,860,865,1807500,"2012-07-27","JPFA"
860,875,860,860,875000,"2012-07-30","JPFA"
870,870,860,870,1540000,"2012-07-31","JPFA"
870,875,865,870,2937500,"2012-08-01","JPFA"
875,890,870,875,5982500,"2012-08-02","JPFA"
875,880,860,875,1695000,"2012-08-03","JPFA"
875,890,875,875,1475000,"2012-08-06","JPFA"
865,880,865,865,395000,"2012-08-07","JPFA"
865,875,860,865,907500,"2012-08-08","JPFA"
860,860,845,860,2067500,"2012-08-09","JPFA"
855,855,850,855,625000,"2012-08-10","JPFA"
840,855,840,840,667500,"2012-08-13","JPFA"
825,840,820,825,3512500,"2012-08-14","JPFA"
840,845,825,840,2472500,"2012-08-15","JPFA"
855,860,840,855,1680000,"2012-08-16","JPFA"
900,900,860,900,5805000,"2012-08-23","JPFA"
880,900,875,880,1082500,"2012-08-24","JPFA"
875,880,875,875,30000,"2012-08-27","JPFA"
870,870,860,870,405000,"2012-08-28","JPFA"
855,865,850,855,827500,"2012-08-29","JPFA"
845,860,845,845,1827500,"2012-08-30","JPFA"
890,890,835,890,3002500,"2012-08-31","JPFA"
880,890,870,880,355000,"2012-09-03","JPFA"
860,875,860,860,892500,"2012-09-04","JPFA"
845,860,840,845,690000,"2012-09-05","JPFA"
855,860,845,855,590000,"2012-09-06","JPFA"
865,880,860,865,2505000,"2012-09-07","JPFA"
855,870,845,855,1505000,"2012-09-10","JPFA"
855,855,850,855,1205000,"2012-09-11","JPFA"
860,860,850,860,885000,"2012-09-12","JPFA"
860,865,850,860,2087500,"2012-09-13","JPFA"
870,885,855,870,4262500,"2012-09-14","JPFA"
890,895,870,890,2270000,"2012-09-17","JPFA"
885,900,880,885,1827500,"2012-09-18","JPFA"
875,890,875,875,830000,"2012-09-19","JPFA"
895,895,875,895,670000,"2012-09-20","JPFA"
905,905,895,905,2442500,"2012-09-21","JPFA"
895,905,890,895,635000,"2012-09-24","JPFA"
975,995,900,975,16007500,"2012-09-25","JPFA"
955,975,945,955,3775000,"2012-09-26","JPFA"
970,980,955,970,3815000,"2012-09-27","JPFA"
940,970,940,940,8042500,"2012-09-28","JPFA"
945,955,930,945,1587500,"2012-10-01","JPFA"
945,960,945,945,1410000,"2012-10-02","JPFA"
985,985,950,985,6792500,"2012-10-03","JPFA"
990,1010,975,990,9330000,"2012-10-04","JPFA"
995,1010,985,995,4505000,"2012-10-05","JPFA"
985,1000,980,985,3225000,"2012-10-08","JPFA"
980,995,980,980,1155000,"2012-10-09","JPFA"
985,990,980,985,1807500,"2012-10-10","JPFA"
975,995,970,975,3242500,"2012-10-11","JPFA"
975,980,970,975,1440000,"2012-10-12","JPFA"
965,975,965,965,262500,"2012-10-15","JPFA"
975,975,965,975,1965000,"2012-10-16","JPFA"
1020,1030,970,1020,12665000,"2012-10-17","JPFA"
995,1030,990,995,4992500,"2012-10-18","JPFA"
970,995,970,970,2405000,"2012-10-19","JPFA"
970,975,970,970,775000,"2012-10-22","JPFA"
970,975,965,970,1177500,"2012-10-23","JPFA"
970,975,955,970,1085000,"2012-10-24","JPFA"
970,975,970,970,1632500,"2012-10-25","JPFA"
975,980,965,975,990000,"2012-10-29","JPFA"
980,980,970,980,2250000,"2012-10-30","JPFA"
975,980,970,975,662500,"2012-10-31","JPFA"
995,1000,975,995,3565000,"2012-11-01","JPFA"
990,1030,985,990,10390000,"2012-11-02","JPFA"
995,995,975,995,1952500,"2012-11-05","JPFA"
1020,1020,985,1020,5192500,"2012-11-06","JPFA"
1020,1030,1000,1020,3785000,"2012-11-07","JPFA"
1020,1020,1000,1020,1530000,"2012-11-08","JPFA"
1020,1020,1010,1020,1927500,"2012-11-09","JPFA"
1010,1020,1010,1010,370000,"2012-11-12","JPFA"
1050,1060,1010,1050,10837500,"2012-11-13","JPFA"
1060,1070,1050,1060,2797500,"2012-11-14","JPFA"
1040,1060,1030,1040,2137500,"2012-11-19","JPFA"
1060,1070,1050,1060,5302500,"2012-11-20","JPFA"
1090,1090,1060,1090,9320000,"2012-11-21","JPFA"
1070,1100,1070,1070,4075000,"2012-11-22","JPFA"
1080,1080,1070,1080,875000,"2012-11-23","JPFA"
1060,1080,1050,1060,1887500,"2012-11-26","JPFA"
1040,1060,1040,1040,1087500,"2012-11-27","JPFA"
1010,1030,1000,1010,1962500,"2012-11-28","JPFA"
1060,1080,1020,1060,1982500,"2012-11-29","JPFA"
1070,1070,1060,1070,1772500,"2012-11-30","JPFA"
1110,1120,1070,1110,9342500,"2012-12-03","JPFA"
1120,1130,1100,1120,8035000,"2012-12-04","JPFA"
1160,1160,1110,1160,6395000,"2012-12-05","JPFA"
1180,1180,1130,1180,9527500,"2012-12-06","JPFA"
1200,1200,1160,1200,1712500,"2012-12-07","JPFA"
1210,1210,1180,1210,5437500,"2012-12-10","JPFA"
1160,1210,1160,1160,1627500,"2012-12-11","JPFA"
1120,1170,1080,1120,1527500,"2012-12-12","JPFA"
1140,1140,1100,1140,1797500,"2012-12-13","JPFA"
1120,1140,1110,1120,1875000,"2012-12-14","JPFA"
1180,1180,1130,1180,2435000,"2012-12-17","JPFA"
1200,1210,1180,1200,10425000,"2012-12-18","JPFA"
1160,1210,1150,1160,7850000,"2012-12-19","JPFA"
1160,1170,1140,1160,2560000,"2012-12-20","JPFA"
1180,1180,1140,1180,1475000,"2012-12-21","JPFA"
1190,1190,1150,1190,15,"2012-12-26","JPFA"
1220,1220,1170,1220,1935000,"2012-12-27","JPFA"
1230,1240,1220,1230,3110000,"2012-12-28","JPFA"
1230,1230,1210,1230,770000,"2013-01-02","JPFA"
1250,1260,1230,1250,3825000,"2013-01-03","JPFA"
1250,1260,1230,1250,5240000,"2013-01-04","JPFA"
1230,1250,1180,1230,4305000,"2013-01-07","JPFA"
1260,1260,1190,1260,3212500,"2013-01-08","JPFA"
1250,1260,1240,1250,3257500,"2013-01-09","JPFA"
1230,1270,1230,1230,1087500,"2013-01-10","JPFA"
1220,1230,1210,1220,2267500,"2013-01-11","JPFA"
1250,1250,1210,1250,1997500,"2013-01-14","JPFA"
1260,1260,1230,1260,2942500,"2013-01-15","JPFA"
1250,1260,1240,1250,1187500,"2013-01-16","JPFA"
1220,1260,1220,1220,1157500,"2013-01-17","JPFA"
1250,1280,1250,1250,4140000,"2013-01-18","JPFA"
1340,1340,1250,1340,8705000,"2013-01-21","JPFA"
1340,1340,1340,1340,0,"2013-01-22","JPFA"
1330,1340,1300,1330,370000,"2013-01-23","JPFA"
1310,1330,1290,1310,1700000,"2013-01-25","JPFA"
1340,1340,1320,1340,1325000,"2013-01-28","JPFA"
1350,1400,1340,1350,1880000,"2013-01-29","JPFA"
1400,1400,1350,1400,2265000,"2013-01-30","JPFA"
1400,1430,1380,1400,7e+06,"2013-01-31","JPFA"
1420,1420,1370,1420,2135000,"2013-02-01","JPFA"
1400,1420,1390,1400,1985000,"2013-02-04","JPFA"
1390,1400,1370,1390,7715000,"2013-02-05","JPFA"
1400,1440,1380,1400,3440000,"2013-02-06","JPFA"
1400,1400,1370,1400,1715000,"2013-02-07","JPFA"
1380,1420,1370,1380,2250000,"2013-02-08","JPFA"
1380,1380,1370,1380,242500,"2013-02-11","JPFA"
1380,1390,1380,1380,562500,"2013-02-12","JPFA"
1460,1540,1380,1460,5982500,"2013-02-13","JPFA"
1600,1750,1490,1600,30362500,"2013-02-14","JPFA"
1600,1600,1600,1600,30362500,"2013-02-15","JPFA"
1600,1600,1600,1600,30362500,"2013-02-18","JPFA"
1600,1730,1580,1600,9982500,"2013-02-19","JPFA"
1680,1680,1580,1680,5150000,"2013-02-20","JPFA"
1670,1720,1660,1670,4492500,"2013-02-21","JPFA"
1630,1670,1630,1630,2920000,"2013-02-22","JPFA"
1670,1680,1630,1670,10112500,"2013-02-25","JPFA"
1640,1670,1630,1640,3812500,"2013-02-26","JPFA"
1610,1660,1610,1610,6862500,"2013-02-27","JPFA"
1630,1650,1610,1630,6872500,"2013-02-28","JPFA"
1650,1650,1620,1650,1567500,"2013-03-01","JPFA"
1630,1670,1620,1630,3247500,"2013-03-04","JPFA"
1620,1640,1600,1620,5202500,"2013-03-05","JPFA"
1640,1650,1620,1640,1695000,"2013-03-06","JPFA"
1670,1680,1640,1670,3517500,"2013-03-07","JPFA"
1740,1820,1630,1740,10497500,"2013-03-08","JPFA"
1810,1820,1740,1810,5285000,"2013-03-11","JPFA"
1810,1830,1790,1810,3162500,"2013-03-13","JPFA"
1770,1810,1750,1770,3575000,"2013-03-14","JPFA"
1820,1830,1750,1820,11072500,"2013-03-15","JPFA"
1810,1820,1760,1810,5095000,"2013-03-18","JPFA"
1800,1850,1780,1800,5935000,"2013-03-19","JPFA"
1760,1810,1740,1760,2717500,"2013-03-20","JPFA"
1770,1810,1740,1770,6192500,"2013-03-21","JPFA"
1760,1770,1700,1760,3382500,"2013-03-22","JPFA"
1780,1790,1720,1780,1652500,"2013-03-25","JPFA"
1820,1850,1760,1820,8362500,"2013-03-26","JPFA"
1840,1900,1830,1840,7877500,"2013-03-27","JPFA"
1890,1890,1820,1890,4450000,"2013-03-28","JPFA"
1860,1890,1850,1860,1405000,"2013-04-01","JPFA"
1870,1890,1850,1870,2927500,"2013-04-02","JPFA"
1910,1940,1880,1910,15,"2013-04-03","JPFA"
1900,1920,1880,1900,5762500,"2013-04-04","JPFA"
1900,1900,1870,1900,4242500,"2013-04-05","JPFA"
1880,1910,1870,1880,1422500,"2013-04-08","JPFA"
1820,1880,1720,1820,5072500,"2013-04-09","JPFA"
1860,1870,1820,1860,5862500,"2013-04-10","JPFA"
1780,1860,1780,1780,4435000,"2013-04-11","JPFA"
1790,1810,1780,1790,6215000,"2013-04-12","JPFA"
1770,1780,1760,1770,2492500,"2013-04-15","JPFA"
1760,1790,1740,1760,1220000,"2013-04-16","JPFA"
1830,1840,1760,1830,6280000,"2013-04-17","JPFA"
1880,1940,1830,1880,7060000,"2013-04-18","JPFA"
1940,2000,1900,1940,16020000,"2013-04-19","JPFA"
1960,2050,1950,1980,11141500,"2013-04-22","JPFA"
1980,1980,1980,1980,0,"2013-04-23","JPFA"
1940,1960,1920,1930,3843000,"2013-04-24","JPFA"
1950,1950,1900,1910,2054500,"2013-04-25","JPFA"
1920,1970,1910,1940,4134000,"2013-04-26","JPFA"
1950,1950,1910,1940,3670000,"2013-04-29","JPFA"
1940,1970,1910,1930,3444000,"2013-04-30","JPFA"
1940,1940,1910,1920,1550500,"2013-05-01","JPFA"
1920,1930,1880,1880,5225000,"2013-05-02","JPFA"
1910,1910,1770,1780,3,"2013-05-03","JPFA"
1850,1880,1780,1880,2509000,"2013-05-06","JPFA"
1800,1920,1800,1900,3,"2013-05-07","JPFA"
1910,1910,1860,1900,3847000,"2013-05-08","JPFA"
1910,1910,1870,1870,1297000,"2013-05-10","JPFA"
1870,1880,1830,1850,2022500,"2013-05-13","JPFA"
1850,1850,1820,1850,1603500,"2013-05-14","JPFA"
1860,1900,1850,1890,2290500,"2013-05-15","JPFA"
1880,1950,1870,1910,4547000,"2013-05-16","JPFA"
1920,1950,1910,1950,4850000,"2013-05-17","JPFA"
1960,2100,1940,2075,3,"2013-05-20","JPFA"
2075,2150,2025,2025,21223000,"2013-05-21","JPFA"
2025,2125,2025,2075,13781000,"2013-05-22","JPFA"
2075,2075,1900,1980,13821000,"2013-05-23","JPFA"
2000,2050,1980,1990,11185000,"2013-05-24","JPFA"
1980,2000,1960,1970,4803000,"2013-05-27","JPFA"
1980,2025,1980,1980,5794000,"2013-05-28","JPFA"
1980,2000,1950,1950,5943500,"2013-05-29","JPFA"
1950,2000,1930,1960,5074500,"2013-05-30","JPFA"
1970,1980,1940,1980,5178500,"2013-05-31","JPFA"
1970,1970,1870,1880,5722500,"2013-06-03","JPFA"
1880,1910,1800,1840,12164000,"2013-06-04","JPFA"
1830,1860,1810,1850,5014500,"2013-06-05","JPFA"
1850,1860,1820,1830,4115500,"2013-06-07","JPFA"
1830,1890,1800,1870,3907500,"2013-06-10","JPFA"
1870,1870,1780,1840,5774000,"2013-06-11","JPFA"
1810,1850,1780,1850,5958500,"2013-06-12","JPFA"
1820,1820,1770,1780,12750500,"2013-06-13","JPFA"
1800,1820,1710,1710,3,"2013-06-14","JPFA"
1710,1770,1630,1650,28931000,"2013-06-17","JPFA"
1680,1750,1660,1710,21832500,"2013-06-18","JPFA"
1730,1740,1660,1660,9663000,"2013-06-19","JPFA"
1640,1660,1590,1590,7042500,"2013-06-20","JPFA"
1550,1570,1420,1420,3,"2013-06-21","JPFA"
1430,1470,1380,1380,29448500,"2013-06-24","JPFA"
1390,1430,1320,1400,18854500,"2013-06-25","JPFA"
1410,1530,1380,1510,3,"2013-06-26","JPFA"
1550,1620,1530,1570,48985500,"2013-06-27","JPFA"
1580,1610,1550,1610,15005000,"2013-06-28","JPFA"
1580,1670,1570,1650,13171000,"2013-07-01","JPFA"
1670,1670,1570,1580,11831000,"2013-07-02","JPFA"
1570,1600,1550,1580,12490500,"2013-07-03","JPFA"
1600,1600,1520,1520,3393500,"2013-07-04","JPFA"
1540,1550,1450,1490,3238000,"2013-07-05","JPFA"
1490,1490,1400,1400,3207000,"2013-07-08","JPFA"
1400,1430,1340,1420,9560500,"2013-07-09","JPFA"
1430,1520,1410,1490,9768000,"2013-07-10","JPFA"
1520,1540,1460,1470,11948000,"2013-07-11","JPFA"
1490,1510,1450,1470,4890000,"2013-07-12","JPFA"
1490,1500,1450,1460,4191000,"2013-07-15","JPFA"
1460,1490,1440,1440,6193000,"2013-07-16","JPFA"
1440,1480,1420,1430,5147000,"2013-07-17","JPFA"
1440,1440,1400,1420,8919000,"2013-07-18","JPFA"
1420,1420,1350,1370,29098500,"2013-07-19","JPFA"
1360,1400,1340,1360,14811500,"2013-07-22","JPFA"
1380,1470,1370,1440,58612500,"2013-07-23","JPFA"
1440,1480,1420,1420,35822000,"2013-07-24","JPFA"
1420,1440,1400,1430,9514000,"2013-07-25","JPFA"
1420,1430,1370,1370,5053500,"2013-07-26","JPFA"
1370,1370,1320,1340,11198500,"2013-07-29","JPFA"
1350,1380,1320,1340,7397000,"2013-07-30","JPFA"
1340,1340,1200,1220,41493000,"2013-07-31","JPFA"
1230,1240,1150,1160,20093500,"2013-08-01","JPFA"
1180,1250,1150,1240,46465500,"2013-08-02","JPFA"
1260,1340,1220,1320,21508500,"2013-08-12","JPFA"
1330,1330,1270,1320,17513500,"2013-08-13","JPFA"
1320,1380,1320,1360,15036500,"2013-08-14","JPFA"
1360,1360,1320,1340,5299500,"2013-08-15","JPFA"
1330,1330,1320,1330,5364000,"2013-08-16","JPFA"
1320,1320,1260,1270,11143500,"2013-08-19","JPFA"
1260,1270,1160,1200,6076500,"2013-08-20","JPFA"
1200,1240,1200,1230,6238500,"2013-08-21","JPFA"
1200,1220,1130,1150,8364000,"2013-08-22","JPFA"
1170,1210,1170,1180,6235000,"2013-08-23","JPFA"
1200,1230,1190,1190,4653500,"2013-08-26","JPFA"
1180,1180,1130,1140,13435000,"2013-08-27","JPFA"
1100,1160,1060,1150,9769500,"2013-08-28","JPFA"
1170,1170,1110,1150,13762500,"2013-08-29","JPFA"
1150,1210,1150,1180,21703000,"2013-08-30","JPFA"
1180,1200,1140,1160,4627000,"2013-09-02","JPFA"
1160,1200,1150,1190,4138500,"2013-09-03","JPFA"
1170,1170,1140,1150,1635000,"2013-09-04","JPFA"
1080,1160,1040,1050,8532500,"2013-09-05","JPFA"
1050,1120,1050,1090,4787500,"2013-09-06","JPFA"
1110,1150,1110,1140,5108500,"2013-09-09","JPFA"
1160,1210,1160,1180,8471500,"2013-09-10","JPFA"
1200,1240,1190,1200,10632000,"2013-09-11","JPFA"
1220,1310,1200,1310,21489000,"2013-09-12","JPFA"
1320,1480,1300,1450,32198000,"2013-09-13","JPFA"
1450,1490,1430,1470,18115500,"2013-09-16","JPFA"
1470,1550,1440,1550,18064500,"2013-09-17","JPFA"
1550,1550,1480,1490,15711500,"2013-09-18","JPFA"
1530,1540,1490,1500,14835000,"2013-09-19","JPFA"
1500,1550,1480,1520,17229000,"2013-09-20","JPFA"
1510,1520,1470,1470,3210000,"2013-09-23","JPFA"
1470,1510,1430,1440,3329000,"2013-09-24","JPFA"
1430,1440,1390,1420,2025500,"2013-09-25","JPFA"
1420,1480,1410,1460,2697000,"2013-09-26","JPFA"
1490,1490,1430,1460,1176000,"2013-09-27","JPFA"
1440,1440,1370,1390,2346500,"2013-09-30","JPFA"
1380,1420,1370,1390,2721000,"2013-10-01","JPFA"
1410,1430,1400,1410,1813500,"2013-10-02","JPFA"
1440,1490,1430,1440,3242000,"2013-10-03","JPFA"
1430,1460,1420,1420,1621000,"2013-10-04","JPFA"
1420,1440,1410,1430,731000,"2013-10-07","JPFA"
1400,1490,1400,1470,4443500,"2013-10-08","JPFA"
1470,1570,1470,1530,13778000,"2013-10-09","JPFA"
1540,1540,1470,1490,5526500,"2013-10-10","JPFA"
1510,1520,1480,1490,1847000,"2013-10-11","JPFA"
1500,1500,1470,1470,1298000,"2013-10-16","JPFA"
1480,1500,1480,1490,2648500,"2013-10-17","JPFA"
1500,1510,1480,1490,3231500,"2013-10-18","JPFA"
1500,1520,1490,1500,3837500,"2013-10-21","JPFA"
1500,1500,1450,1460,2170000,"2013-10-22","JPFA"
1460,1500,1460,1480,3546500,"2013-10-23","JPFA"
1490,1500,1470,1490,3652000,"2013-10-24","JPFA"
1490,1510,1480,1480,9284500,"2013-10-25","JPFA"
1490,1500,1460,1480,5187000,"2013-10-28","JPFA"
1480,1480,1440,1450,1502500,"2013-10-29","JPFA"
1450,1460,1430,1430,535000,"2013-10-30","JPFA"
1430,1430,1400,1400,882000,"2013-10-31","JPFA"
1400,1400,1340,1350,1630000,"2013-11-01","JPFA"
1370,1370,1300,1320,1007500,"2013-11-04","JPFA"
1330,1370,1320,1340,2773500,"2013-11-06","JPFA"
1350,1420,1350,1410,4290500,"2013-11-07","JPFA"
1400,1420,1380,1400,2107500,"2013-11-08","JPFA"
1420,1420,1390,1400,1247000,"2013-11-11","JPFA"
1390,1410,1370,1400,2107500,"2013-11-12","JPFA"
1400,1400,1340,1370,2540000,"2013-11-13","JPFA"
1370,1390,1340,1340,1407000,"2013-11-14","JPFA"
1360,1370,1310,1330,1150000,"2013-11-15","JPFA"
1340,1390,1340,1360,6426500,"2013-11-18","JPFA"
1370,1380,1320,1350,3707000,"2013-11-19","JPFA"
1360,1360,1340,1350,889500,"2013-11-20","JPFA"
1340,1350,1330,1330,1794500,"2013-11-21","JPFA"
1340,1350,1320,1330,1778000,"2013-11-22","JPFA"
1330,1360,1320,1330,3522000,"2013-11-25","JPFA"
1330,1340,1280,1290,3158500,"2013-11-26","JPFA"
1300,1310,1270,1270,1415500,"2013-11-27","JPFA"
1280,1300,1200,1210,2846500,"2013-11-28","JPFA"
1220,1250,1220,1240,2520000,"2013-11-29","JPFA"
1250,1290,1240,1280,1638500,"2013-12-02","JPFA"
1280,1280,1250,1270,1289500,"2013-12-03","JPFA"
1260,1260,1240,1240,956500,"2013-12-04","JPFA"
1240,1240,1200,1210,1886000,"2013-12-05","JPFA"
1210,1230,1200,1230,1255500,"2013-12-06","JPFA"
1180,1260,1180,1250,3216500,"2013-12-09","JPFA"
1260,1310,1260,1290,2894000,"2013-12-10","JPFA"
1310,1310,1240,1270,2772000,"2013-12-11","JPFA"
1240,1270,1220,1270,1026000,"2013-12-12","JPFA"
1250,1280,1220,1240,1733500,"2013-12-13","JPFA"
1240,1250,1180,1180,2170000,"2013-12-16","JPFA"
1190,1230,1190,1200,5571000,"2013-12-17","JPFA"
1210,1220,1190,1200,1554000,"2013-12-18","JPFA"
1210,1240,1210,1230,3682000,"2013-12-19","JPFA"
1230,1240,1180,1200,2055500,"2013-12-20","JPFA"
1200,1220,1190,1210,1277000,"2013-12-23","JPFA"
1200,1220,1200,1220,1229500,"2013-12-24","JPFA"
1230,1230,1210,1220,561000,"2013-12-27","JPFA"
1220,1240,1210,1220,448000,"2013-12-30","JPFA"
1230,1250,1230,1250,2629000,"2014-01-02","JPFA"
1250,1290,1240,1270,3420500,"2014-01-03","JPFA"
1270,1270,1220,1245,721500,"2014-01-06","JPFA"
1245,1260,1225,1240,5698300,"2014-01-07","JPFA"
1250,1270,1235,1260,1959300,"2014-01-08","JPFA"
1260,1275,1245,1255,2288000,"2014-01-09","JPFA"
1260,1290,1245,1280,3312700,"2014-01-10","JPFA"
1290,1340,1290,1320,5805000,"2014-01-13","JPFA"
1335,1390,1290,1380,6532600,"2014-01-15","JPFA"
1380,1410,1355,1390,3330600,"2014-01-16","JPFA"
1390,1395,1370,1390,1025300,"2014-01-17","JPFA"
1380,1470,1380,1450,4978400,"2014-01-20","JPFA"
1450,1480,1440,1470,3374300,"2014-01-21","JPFA"
1470,1475,1435,1440,1811900,"2014-01-22","JPFA"
1440,1500,1440,1485,2100500,"2014-01-23","JPFA"
1440,1480,1415,1440,1568700,"2014-01-24","JPFA"
1420,1430,1350,1430,1137500,"2014-01-27","JPFA"
1425,1425,1370,1385,2816100,"2014-01-28","JPFA"
1420,1420,1395,1410,1590300,"2014-01-29","JPFA"
1395,1395,1350,1390,1473500,"2014-01-30","JPFA"
1390,1440,1375,1410,2995700,"2014-02-03","JPFA"
1410,1415,1360,1410,5784100,"2014-02-04","JPFA"
1415,1440,1400,1425,1974500,"2014-02-05","JPFA"
1425,1445,1420,1435,4613400,"2014-02-06","JPFA"
1445,1490,1440,1470,2801400,"2014-02-07","JPFA"
1475,1530,1450,1470,9716900,"2014-02-10","JPFA"
1480,1495,1465,1470,2731900,"2014-02-11","JPFA"
1475,1495,1475,1475,2433400,"2014-02-12","JPFA"
1470,1485,1450,1480,792800,"2014-02-13","JPFA"
1480,1490,1460,1475,468900,"2014-02-14","JPFA"
1490,1550,1490,1540,6677900,"2014-02-17","JPFA"
1540,1550,1520,1530,1848900,"2014-02-18","JPFA"
1530,1610,1530,1600,11453700,"2014-02-19","JPFA"
1600,1625,1570,1595,6349300,"2014-02-20","JPFA"
1605,1645,1590,1625,8058200,"2014-02-21","JPFA"
1625,1670,1625,1640,5374200,"2014-02-24","JPFA"
1645,1665,1635,1645,7003600,"2014-02-25","JPFA"
1645,1645,1580,1595,2925500,"2014-02-26","JPFA"
1590,1625,1590,1595,2595300,"2014-02-27","JPFA"
1610,1630,1550,1595,4893800,"2014-02-28","JPFA"
1600,1630,1560,1580,1923300,"2014-03-03","JPFA"
1580,1580,1560,1575,845200,"2014-03-04","JPFA"
1580,1600,1565,1575,6690900,"2014-03-05","JPFA"
1580,1585,1565,1575,1960300,"2014-03-06","JPFA"
1585,1590,1545,1550,3898400,"2014-03-07","JPFA"
1550,1580,1515,1530,6184400,"2014-03-10","JPFA"
1530,1610,1530,1610,7754500,"2014-03-11","JPFA"
1610,1655,1595,1630,6706700,"2014-03-12","JPFA"
1635,1645,1605,1615,2086600,"2014-03-13","JPFA"
1610,1635,1580,1620,3008300,"2014-03-14","JPFA"
1620,1705,1615,1650,11650400,"2014-03-17","JPFA"
1660,1680,1605,1620,4203300,"2014-03-18","JPFA"
1625,1645,1605,1610,2221100,"2014-03-19","JPFA"
1600,1610,1510,1535,7038200,"2014-03-20","JPFA"
1540,1570,1515,1520,3877100,"2014-03-21","JPFA"
1520,1550,1510,1535,1410300,"2014-03-24","JPFA"
1535,1555,1530,1535,2706200,"2014-03-25","JPFA"
1540,1550,1510,1510,2682900,"2014-03-26","JPFA"
1515,1525,1435,1435,6117100,"2014-03-27","JPFA"
1435,1440,1400,1410,6894800,"2014-03-28","JPFA"
1410,1465,1410,1445,9839200,"2014-04-01","JPFA"
1465,1465,1425,1425,4604800,"2014-04-02","JPFA"
1440,1445,1420,1425,2081100,"2014-04-03","JPFA"
1425,1440,1410,1420,2652600,"2014-04-04","JPFA"
1420,1475,1420,1465,8271300,"2014-04-07","JPFA"
1475,1475,1450,1460,2472000,"2014-04-08","JPFA"
1460,1460,1460,1460,0,"2014-04-09","JPFA"
1455,1460,1360,1375,6108900,"2014-04-10","JPFA"
1355,1425,1350,1405,2385700,"2014-04-11","JPFA"
1405,1440,1405,1430,2567500,"2014-04-14","JPFA"
1435,1455,1430,1435,1351800,"2014-04-15","JPFA"
1440,1460,1410,1415,3068100,"2014-04-16","JPFA"
1425,1435,1355,1385,4510800,"2014-04-17","JPFA"
1385,1410,1385,1385,1010600,"2014-04-21","JPFA"
1400,1400,1295,1310,12389500,"2014-04-22","JPFA"
1310,1320,1240,1260,16408500,"2014-04-23","JPFA"
1265,1340,1260,1340,15279000,"2014-04-24","JPFA"
1370,1370,1320,1320,3768200,"2014-04-25","JPFA"
1320,1320,1260,1270,5715600,"2014-04-28","JPFA"
1270,1280,1240,1260,8671200,"2014-04-29","JPFA"
1275,1310,1250,1265,8309800,"2014-04-30","JPFA"
1280,1290,1235,1235,6001200,"2014-05-02","JPFA"
1240,1240,1215,1220,5435500,"2014-05-05","JPFA"
1230,1305,1230,1300,12954200,"2014-05-06","JPFA"
1305,1310,1275,1285,12942800,"2014-05-07","JPFA"
1290,1375,1280,1365,19030500,"2014-05-08","JPFA"
1365,1395,1365,1395,11502300,"2014-05-09","JPFA"
1395,1395,1300,1320,36797300,"2014-05-12","JPFA"
1330,1335,1305,1320,10462500,"2014-05-13","JPFA"
1325,1340,1300,1315,17390400,"2014-05-14","JPFA"
1315,1325,1310,1310,6894600,"2014-05-16","JPFA"
1270,1325,1260,1270,6882500,"2014-05-19","JPFA"
1250,1280,1240,1250,5285700,"2014-05-20","JPFA"
1270,1275,1230,1270,5476800,"2014-05-21","JPFA"
1275,1310,1270,1275,8330400,"2014-05-22","JPFA"
1350,1350,1280,1350,28835300,"2014-05-23","JPFA"
1340,1360,1335,1340,9469100,"2014-05-26","JPFA"
1375,1390,1320,1375,18152000,"2014-05-28","JPFA"
1315,1390,1315,1315,16678400,"2014-05-30","JPFA"
1305,1320,1285,1305,4989200,"2014-06-02","JPFA"
1290,1315,1285,1290,4575400,"2014-06-03","JPFA"
1285,1315,1285,1285,4719500,"2014-06-04","JPFA"
1295,1295,1275,1285,2790000,"2014-06-05","JPFA"
1320,1325,1290,1320,7316000,"2014-06-06","JPFA"
1270,1335,1270,1270,11606600,"2014-06-09","JPFA"
1280,1295,1270,1280,6239000,"2014-06-10","JPFA"
1290,1305,1270,1290,15440700,"2014-06-11","JPFA"
1260,1295,1255,1260,10783400,"2014-06-12","JPFA"
1230,1270,1225,1230,15453600,"2014-06-13","JPFA"
1195,1240,1185,1195,15791500,"2014-06-16","JPFA"
1200,1210,1185,1200,19199500,"2014-06-17","JPFA"
1150,1210,1140,1150,32538200,"2014-06-18","JPFA"
1140,1170,1135,1140,10859700,"2014-06-19","JPFA"
1200,1205,1135,1200,16809400,"2014-06-20","JPFA"
1160,1210,1160,1160,14404100,"2014-06-23","JPFA"
1175,1195,1165,1175,14164600,"2014-06-24","JPFA"
1160,1180,1155,1160,4452400,"2014-06-25","JPFA"
1155,1180,1150,1155,6745800,"2014-06-26","JPFA"
1160,1185,1155,1160,1582800,"2014-06-27","JPFA"
1220,1220,1130,1220,12373500,"2014-06-30","JPFA"
1195,1215,1190,1195,5788800,"2014-07-01","JPFA"
1200,1210,1190,1200,1475900,"2014-07-02","JPFA"
1195,1210,1195,1195,1643300,"2014-07-03","JPFA"
1215,1235,1200,1215,6432600,"2014-07-04","JPFA"
1250,1255,1215,1250,14317300,"2014-07-07","JPFA"
1230,1270,1230,1230,6786300,"2014-07-08","JPFA"
1230,1230,1230,1230,0,"2014-07-09","JPFA"
1240,1275,1230,1240,16391700,"2014-07-10","JPFA"
1220,1245,1215,1220,2597900,"2014-07-11","JPFA"
1210,1230,1200,1210,1929500,"2014-07-14","JPFA"
1230,1230,1210,1230,2615400,"2014-07-15","JPFA"
1285,1295,1230,1285,25185900,"2014-07-16","JPFA"
1255,1300,1250,1255,10732300,"2014-07-17","JPFA"
1255,1270,1235,1255,6382800,"2014-07-18","JPFA"
1270,1280,1255,1270,4670400,"2014-07-21","JPFA"
1240,1280,1210,1240,10042000,"2014-07-22","JPFA"
1235,1265,1235,1235,4211800,"2014-07-23","JPFA"
1240,1250,1200,1240,1147300,"2014-07-24","JPFA"
1260,1290,1230,1260,1977200,"2014-07-25","JPFA"
1235,1260,1215,1235,1264000,"2014-08-04","JPFA"
1230,1245,1225,1230,2871800,"2014-08-05","JPFA"
1235,1240,1225,1235,919000,"2014-08-06","JPFA"
1225,1235,1225,1225,2878500,"2014-08-07","JPFA"
1245,1260,1225,1245,3575400,"2014-08-08","JPFA"
1255,1265,1250,1255,4210100,"2014-08-11","JPFA"
1260,1275,1255,1260,4285600,"2014-08-12","JPFA"
1290,1300,1270,1290,16454000,"2014-08-13","JPFA"
1275,1305,1265,1275,5298300,"2014-08-14","JPFA"
1270,1290,1265,1270,4558200,"2014-08-15","JPFA"
1250,1275,1250,1250,3566300,"2014-08-18","JPFA"
1250,1265,1250,1250,2369200,"2014-08-19","JPFA"
1270,1280,1245,1270,8402700,"2014-08-20","JPFA"
1300,1315,1250,1300,24145400,"2014-08-21","JPFA"
1300,1320,1300,1300,8631200,"2014-08-22","JPFA"
1275,1300,1275,1275,3268900,"2014-08-25","JPFA"
1265,1280,1255,1265,3148400,"2014-08-26","JPFA"
1285,1285,1255,1285,2482800,"2014-08-27","JPFA"
1310,1315,1280,1310,9851400,"2014-08-28","JPFA"
1290,1310,1290,1290,5203000,"2014-08-29","JPFA"
1300,1305,1290,1300,1797900,"2014-09-01","JPFA"
1345,1345,1295,1345,24790900,"2014-09-02","JPFA"
1330,1345,1325,1330,3405500,"2014-09-03","JPFA"
1310,1335,1310,1310,2905400,"2014-09-04","JPFA"
1325,1330,1310,1325,3450200,"2014-09-05","JPFA"
1310,1330,1305,1310,2827700,"2014-09-08","JPFA"
1275,1320,1275,1275,3988500,"2014-09-09","JPFA"
1250,1275,1230,1250,9522900,"2014-09-10","JPFA"
1255,1275,1250,1255,3831700,"2014-09-11","JPFA"
1365,1380,1250,1365,16984800,"2014-09-12","JPFA"
1375,1400,1345,1375,16459100,"2014-09-15","JPFA"
1380,1390,1360,1380,11434600,"2014-09-16","JPFA"
1395,1400,1375,1395,10908800,"2014-09-17","JPFA"
1325,1400,1325,1325,11550200,"2014-09-18","JPFA"
1300,1345,1300,1300,11893000,"2014-09-19","JPFA"
1325,1350,1275,1325,13614800,"2014-09-22","JPFA"
1295,1325,1295,1295,4104700,"2014-09-23","JPFA"
1300,1315,1290,1300,1657100,"2014-09-24","JPFA"
1295,1325,1295,1295,2519300,"2014-09-25","JPFA"
1270,1295,1255,1270,4564100,"2014-09-26","JPFA"
1245,1285,1230,1245,4685700,"2014-09-29","JPFA"
1230,1255,1225,1230,4920200,"2014-09-30","JPFA"
1235,1260,1235,1235,3618900,"2014-10-01","JPFA"
1185,1235,1180,1185,5648100,"2014-10-02","JPFA"
1155,1200,1155,1155,4488100,"2014-10-03","JPFA"
1170,1180,1155,1170,2288300,"2014-10-06","JPFA"
1215,1220,1175,1215,3846300,"2014-10-07","JPFA"
1175,1200,1175,1175,2773600,"2014-10-08","JPFA"
1190,1200,1190,1190,1737100,"2014-10-09","JPFA"
1150,1185,1125,1150,2911600,"2014-10-10","JPFA"
1150,1165,1140,1150,1503500,"2014-10-13","JPFA"
1150,1165,1140,1150,1376200,"2014-10-14","JPFA"
1170,1180,1140,1170,3290700,"2014-10-15","JPFA"
1185,1195,1150,1185,2827800,"2014-10-16","JPFA"
1220,1220,1185,1220,3140900,"2014-10-17","JPFA"
1190,1250,1190,1190,5704200,"2014-10-20","JPFA"
1200,1225,1190,1200,3319100,"2014-10-21","JPFA"
1205,1215,1200,1205,2724400,"2014-10-22","JPFA"
1205,1215,1195,1205,2421600,"2014-10-23","JPFA"
1205,1220,1200,1205,2545000,"2014-10-24","JPFA"
1195,1225,1195,1195,2927000,"2014-10-27","JPFA"
1180,1210,1175,1180,2043100,"2014-10-28","JPFA"
1195,1210,1185,1195,1706500,"2014-10-29","JPFA"
1230,1230,1185,1230,4007700,"2014-10-30","JPFA"
1255,1255,1225,1255,3683600,"2014-10-31","JPFA"
1140,1250,1140,1140,20876300,"2014-11-03","JPFA"
1150,1180,1140,1150,2351200,"2014-11-04","JPFA"
1165,1175,1150,1165,4108700,"2014-11-05","JPFA"
1125,1170,1120,1125,5478900,"2014-11-06","JPFA"
1090,1125,1085,1090,6337400,"2014-11-07","JPFA"
1075,1105,1070,1075,3485500,"2014-11-10","JPFA"
1115,1125,1080,1115,7680700,"2014-11-11","JPFA"
1125,1130,1115,1125,2382300,"2014-11-12","JPFA"
1070,1125,1060,1070,7769900,"2014-11-13","JPFA"
1070,1085,1065,1070,2620600,"2014-11-14","JPFA"
1070,1085,1070,1080,1666500,"2014-11-17","JPFA"
1110,1120,1080,1110,4846900,"2014-11-18","JPFA"
1100,1125,1100,1100,4205800,"2014-11-19","JPFA"
1085,1115,1080,1085,3117400,"2014-11-20","JPFA"
1115,1120,1085,1115,3266900,"2014-11-21","JPFA"
1120,1130,1115,1120,3483400,"2014-11-24","JPFA"
1105,1120,1095,1105,1791200,"2014-11-25","JPFA"
1095,1115,1090,1095,1711800,"2014-11-26","JPFA"
1155,1165,1120,1155,14013800,"2014-11-27","JPFA"
1145,1165,1135,1145,6883300,"2014-11-28","JPFA"
1140,1155,1120,1120,3837200,"2014-12-01","JPFA"
1125,1140,1120,1135,2908000,"2014-12-02","JPFA"
1135,1140,1090,1100,6919600,"2014-12-03","JPFA"
1100,1120,1100,1110,7610500,"2014-12-04","JPFA"
1110,1110,1090,1095,4767800,"2014-12-05","JPFA"
1095,1100,1050,1055,11381300,"2014-12-08","JPFA"
1055,1065,1000,1020,14560200,"2014-12-09","JPFA"
1020,1035,1005,1015,6106200,"2014-12-10","JPFA"
1010,1025,1005,1005,5126100,"2014-12-11","JPFA"
1015,1015,1005,1015,1977000,"2014-12-12","JPFA"
1015,1015,985,995,10153400,"2014-12-15","JPFA"
990,990,940,940,16707700,"2014-12-16","JPFA"
945,955,935,940,5253800,"2014-12-17","JPFA"
955,970,935,935,6956800,"2014-12-18","JPFA"
950,960,945,950,10490800,"2014-12-19","JPFA"
950,970,940,940,4070100,"2014-12-22","JPFA"
950,960,945,950,4532200,"2014-12-23","JPFA"
950,960,945,950,6791200,"2014-12-24","JPFA"
980,980,950,950,4127100,"2014-12-29","JPFA"
950,950,940,950,2998200,"2014-12-30","JPFA"
950,955,945,950,2126400,"2015-01-02","JPFA"
955,960,940,950,2602800,"2015-01-05","JPFA"
950,950,930,930,4228400,"2015-01-06","JPFA"
935,935,920,925,4480200,"2015-01-07","JPFA"
935,935,920,920,2831000,"2015-01-08","JPFA"
925,925,885,900,13184200,"2015-01-09","JPFA"
900,940,885,935,8536800,"2015-01-12","JPFA"
940,965,930,940,12719900,"2015-01-13","JPFA"
945,950,920,925,4918000,"2015-01-14","JPFA"
920,935,920,920,2003700,"2015-01-15","JPFA"
920,920,900,900,4464500,"2015-01-16","JPFA"
905,925,895,895,3506000,"2015-01-19","JPFA"
900,900,885,885,5000700,"2015-01-20","JPFA"
895,905,885,890,6104000,"2015-01-21","JPFA"
895,915,890,905,22864600,"2015-01-22","JPFA"
920,925,900,905,19867400,"2015-01-23","JPFA"
905,910,875,880,11326000,"2015-01-26","JPFA"
885,900,880,895,6310100,"2015-01-27","JPFA"
890,910,885,895,4939800,"2015-01-28","JPFA"
895,900,890,895,2944200,"2015-01-29","JPFA"
900,900,890,890,3636800,"2015-01-30","JPFA"
895,895,860,865,12049800,"2015-02-02","JPFA"
870,880,870,870,2737300,"2015-02-03","JPFA"
875,875,865,865,4631600,"2015-02-04","JPFA"
870,880,855,865,5501100,"2015-02-05","JPFA"
865,880,865,880,2878200,"2015-02-06","JPFA"
880,880,865,865,3438100,"2015-02-09","JPFA"
870,875,860,860,3908500,"2015-02-10","JPFA"
865,865,850,855,5242900,"2015-02-11","JPFA"
855,865,825,830,11422200,"2015-02-12","JPFA"
830,840,820,825,5730600,"2015-02-13","JPFA"
830,835,815,820,4132400,"2015-02-16","JPFA"
820,825,800,800,9731700,"2015-02-17","JPFA"
800,810,780,800,9312900,"2015-02-18","JPFA"
800,835,795,825,5119700,"2015-02-20","JPFA"
825,830,810,810,7299900,"2015-02-23","JPFA"
820,830,805,820,4397100,"2015-02-24","JPFA"
815,875,815,870,22131500,"2015-02-25","JPFA"
870,900,870,880,22076700,"2015-02-26","JPFA"
880,915,870,900,25650600,"2015-02-27","JPFA"
890,895,880,885,5912600,"2015-03-02","JPFA"
885,890,860,860,6381200,"2015-03-03","JPFA"
860,895,850,885,9444700,"2015-03-04","JPFA"
870,890,865,870,7006900,"2015-03-05","JPFA"
865,880,865,875,3563900,"2015-03-06","JPFA"
865,875,845,845,4854500,"2015-03-09","JPFA"
845,865,825,860,4083500,"2015-03-10","JPFA"
850,855,840,845,3304200,"2015-03-11","JPFA"
845,865,845,845,4258000,"2015-03-12","JPFA"
850,855,820,820,10191300,"2015-03-13","JPFA"
825,835,815,815,5138900,"2015-03-16","JPFA"
825,845,815,820,6133000,"2015-03-17","JPFA"
825,835,820,825,4604400,"2015-03-18","JPFA"
825,850,775,820,17100300,"2015-03-19","JPFA"
825,825,805,805,5578700,"2015-03-20","JPFA"
805,820,790,790,3679100,"2015-03-23","JPFA"
805,810,785,785,3338100,"2015-03-24","JPFA"
785,795,765,765,3624900,"2015-03-25","JPFA"
770,775,750,765,4131900,"2015-03-26","JPFA"
770,780,765,770,7444100,"2015-03-27","JPFA"
770,780,770,775,2286700,"2015-03-30","JPFA"
785,810,780,780,11072300,"2015-03-31","JPFA"
780,795,765,770,3875100,"2015-04-01","JPFA"
770,775,755,760,6433400,"2015-04-02","JPFA"
760,775,760,770,5971000,"2015-04-06","JPFA"
775,805,770,790,16419100,"2015-04-07","JPFA"
795,805,780,785,5407500,"2015-04-08","JPFA"
790,790,770,770,11493100,"2015-04-09","JPFA"
770,785,760,770,8902300,"2015-04-10","JPFA"
755,800,755,755,5872200,"2015-04-13","JPFA"
760,760,725,725,12832700,"2015-04-14","JPFA"
730,735,710,710,4831800,"2015-04-15","JPFA"
715,725,705,710,4625700,"2015-04-16","JPFA"
715,720,705,705,2950100,"2015-04-17","JPFA"
705,705,680,685,5426200,"2015-04-20","JPFA"
685,705,680,685,9094900,"2015-04-21","JPFA"
695,695,655,660,7193300,"2015-04-22","JPFA"
665,665,625,635,18700200,"2015-04-23","JPFA"
635,650,620,620,8260900,"2015-04-24","JPFA"
605,625,575,575,16505200,"2015-04-27","JPFA"
575,575,550,565,8111800,"2015-04-28","JPFA"
565,575,550,555,5738700,"2015-04-29","JPFA"
550,560,545,550,4339900,"2015-04-30","JPFA"
545,550,520,525,4565200,"2015-05-04","JPFA"
525,555,525,550,6145400,"2015-05-05","JPFA"
550,610,550,590,7898800,"2015-05-06","JPFA"
580,600,560,560,3812900,"2015-05-07","JPFA"
570,590,550,555,8199500,"2015-05-08","JPFA"
565,590,555,580,6613700,"2015-05-11","JPFA"
580,635,580,620,16731100,"2015-05-12","JPFA"
635,650,625,625,8827800,"2015-05-13","JPFA"
625,640,620,630,2951100,"2015-05-15","JPFA"
635,635,620,620,2004300,"2015-05-18","JPFA"
630,630,600,615,3546700,"2015-05-19","JPFA"
625,630,615,620,3659500,"2015-05-20","JPFA"
610,630,610,620,3434300,"2015-05-21","JPFA"
625,630,620,625,1968500,"2015-05-22","JPFA"
630,670,630,660,11980300,"2015-05-25","JPFA"
660,715,660,715,18944800,"2015-05-26","JPFA"
710,735,695,700,14436000,"2015-05-27","JPFA"
710,720,695,715,7109300,"2015-05-28","JPFA"
720,720,680,680,7146600,"2015-05-29","JPFA"
680,680,660,665,3095300,"2015-06-01","JPFA"
665,680,650,660,3353000,"2015-06-03","JPFA"
660,685,655,660,2380400,"2015-06-04","JPFA"
660,670,660,660,2021500,"2015-06-05","JPFA"
650,665,620,625,3968600,"2015-06-08","JPFA"
625,625,580,590,2661100,"2015-06-09","JPFA"
595,610,590,600,4361100,"2015-06-10","JPFA"
605,625,600,610,2331800,"2015-06-11","JPFA"
615,615,595,595,3673700,"2015-06-12","JPFA"
595,600,585,585,2655100,"2015-06-15","JPFA"
580,590,575,580,1908500,"2015-06-16","JPFA"
580,595,575,580,4281300,"2015-06-17","JPFA"
590,595,575,575,2084300,"2015-06-18","JPFA"
580,590,565,565,3450900,"2015-06-19","JPFA"
565,580,565,570,1763600,"2015-06-22","JPFA"
570,590,570,580,4786700,"2015-06-23","JPFA"
580,590,575,575,3326600,"2015-06-24","JPFA"
575,575,555,560,2669700,"2015-06-25","JPFA"
560,570,550,550,1759600,"2015-06-26","JPFA"
550,550,525,535,2316000,"2015-06-29","JPFA"
535,545,525,535,1391400,"2015-06-30","JPFA"
535,555,530,540,3069500,"2015-07-01","JPFA"
540,555,530,535,1919700,"2015-07-02","JPFA"
540,565,535,550,3878100,"2015-07-03","JPFA"
555,555,535,535,2234900,"2015-07-06","JPFA"
540,545,530,535,2147000,"2015-07-07","JPFA"
545,545,525,530,1674300,"2015-07-08","JPFA"
525,540,525,535,1844100,"2015-07-09","JPFA"
540,540,525,530,2224300,"2015-07-10","JPFA"
535,535,525,530,812500,"2015-07-13","JPFA"
535,540,525,530,1099800,"2015-07-14","JPFA"
530,530,525,525,3545600,"2015-07-15","JPFA"
530,530,520,525,1328600,"2015-07-22","JPFA"
525,525,515,515,577900,"2015-07-23","JPFA"
515,515,505,515,2177100,"2015-07-24","JPFA"
515,515,495,500,3837100,"2015-07-27","JPFA"
505,505,481,481,2473400,"2015-07-28","JPFA"
483,483,445,445,6391500,"2015-07-29","JPFA"
450,450,427,431,1666300,"2015-07-30","JPFA"
430,440,411,440,1796600,"2015-07-31","JPFA"
438,450,428,428,1072600,"2015-08-03","JPFA"
427,434,425,427,533400,"2015-08-04","JPFA"
427,437,424,434,724800,"2015-08-05","JPFA"
430,434,426,426,352900,"2015-08-06","JPFA"
429,432,413,417,388500,"2015-08-07","JPFA"
417,417,407,410,577400,"2015-08-10","JPFA"
410,418,382,390,2301700,"2015-08-11","JPFA"
389,389,361,365,3091800,"2015-08-12","JPFA"
365,385,365,379,2068900,"2015-08-13","JPFA"
382,383,375,383,481000,"2015-08-14","JPFA"
383,387,365,380,719000,"2015-08-18","JPFA"
380,395,380,384,1570200,"2015-08-19","JPFA"
384,384,370,370,701100,"2015-08-20","JPFA"
370,370,358,361,1098000,"2015-08-21","JPFA"
350,350,303,314,3591900,"2015-08-24","JPFA"
314,328,312,312,2068700,"2015-08-25","JPFA"
320,320,303,320,2228900,"2015-08-26","JPFA"
323,348,315,339,3264300,"2015-08-27","JPFA"
345,365,335,345,2172500,"2015-08-28","JPFA"
345,375,344,368,4332300,"2015-08-31","JPFA"
373,379,352,358,2476800,"2015-09-01","JPFA"
355,363,338,352,1707700,"2015-09-02","JPFA"
350,370,350,368,1536500,"2015-09-03","JPFA"
368,368,357,358,967600,"2015-09-04","JPFA"
355,356,335,343,684300,"2015-09-07","JPFA"
346,347,335,341,479200,"2015-09-08","JPFA"
350,352,341,345,1077400,"2015-09-09","JPFA"
341,344,340,340,459000,"2015-09-10","JPFA"
344,348,341,344,401900,"2015-09-11","JPFA"
341,347,341,342,704300,"2015-09-14","JPFA"
342,342,333,335,664100,"2015-09-15","JPFA"
336,343,334,343,565300,"2015-09-16","JPFA"
343,345,340,343,574600,"2015-09-17","JPFA"
344,350,330,330,3871700,"2015-09-18","JPFA"
330,344,325,339,2060100,"2015-09-21","JPFA"
344,354,339,340,2204400,"2015-09-22","JPFA"
340,347,334,338,1281500,"2015-09-23","JPFA"
335,338,330,331,2695400,"2015-09-25","JPFA"
331,331,317,317,1688600,"2015-09-28","JPFA"
310,315,304,304,3487600,"2015-09-29","JPFA"
304,307,296,297,2445100,"2015-09-30","JPFA"
301,305,299,301,673000,"2015-10-01","JPFA"
299,323,299,308,3090700,"2015-10-02","JPFA"
312,328,312,321,3741300,"2015-10-05","JPFA"
328,345,325,326,6702100,"2015-10-06","JPFA"
333,358,332,355,6239000,"2015-10-07","JPFA"
355,376,355,369,4508000,"2015-10-08","JPFA"
370,449,370,435,7883000,"2015-10-09","JPFA"
435,495,435,494,12608100,"2015-10-12","JPFA"
499,515,455,466,11008300,"2015-10-13","JPFA"
466,489,453,465,7205200,"2015-10-15","JPFA"
468,470,441,441,4756100,"2015-10-16","JPFA"
441,448,435,435,2199500,"2015-10-19","JPFA"
441,441,430,432,2948800,"2015-10-20","JPFA"
435,439,430,434,1157400,"2015-10-21","JPFA"
434,434,410,410,4147100,"2015-10-22","JPFA"
415,425,410,417,2566300,"2015-10-23","JPFA"
420,423,402,408,3050600,"2015-10-26","JPFA"
408,408,393,396,2007700,"2015-10-27","JPFA"
400,400,385,388,3105500,"2015-10-28","JPFA"
390,393,356,357,6136800,"2015-10-29","JPFA"
365,440,359,440,14001700,"2015-10-30","JPFA"
440,463,402,422,8131000,"2015-11-02","JPFA"
428,480,426,477,14069100,"2015-11-03","JPFA"
480,500,470,489,11753700,"2015-11-04","JPFA"
490,490,475,483,3561400,"2015-11-05","JPFA"
481,483,476,480,2050000,"2015-11-06","JPFA"
480,480,453,458,2045500,"2015-11-09","JPFA"
450,458,435,435,2489600,"2015-11-10","JPFA"
436,455,420,437,5078300,"2015-11-11","JPFA"
439,444,432,433,1323000,"2015-11-12","JPFA"
434,440,417,417,2015100,"2015-11-13","JPFA"
410,410,385,390,3804400,"2015-11-16","JPFA"
394,413,389,391,4211900,"2015-11-17","JPFA"
397,400,379,379,6703300,"2015-11-18","JPFA"
383,401,383,395,6388200,"2015-11-19","JPFA"
396,417,396,415,8681900,"2015-11-20","JPFA"
420,438,416,426,9605500,"2015-11-23","JPFA"
425,433,418,431,3077100,"2015-11-24","JPFA"
432,462,432,460,13365600,"2015-11-25","JPFA"
460,472,458,465,8604200,"2015-11-26","JPFA"
468,478,465,469,8368900,"2015-11-27","JPFA"
469,470,446,470,7389400,"2015-11-30","JPFA"
470,470,450,467,2196200,"2015-12-01","JPFA"
467,467,456,464,1091800,"2015-12-02","JPFA"
460,463,455,458,1219500,"2015-12-03","JPFA"
457,461,448,455,1448200,"2015-12-04","JPFA"
459,460,450,453,916800,"2015-12-07","JPFA"
454,458,443,452,883000,"2015-12-08","JPFA"
452,452,452,452,0,"2015-12-09","JPFA"
450,453,430,450,4185000,"2015-12-10","JPFA"
450,450,435,444,1213000,"2015-12-11","JPFA"
440,452,434,449,2544300,"2015-12-14","JPFA"
450,510,450,505,23607100,"2015-12-15","JPFA"
505,565,494,555,22030800,"2015-12-16","JPFA"
550,620,545,580,15480900,"2015-12-17","JPFA"
580,590,550,570,5747200,"2015-12-18","JPFA"
570,620,560,615,8751500,"2015-12-21","JPFA"
620,640,600,615,15731400,"2015-12-22","JPFA"
615,635,595,630,15706200,"2015-12-23","JPFA"
625,630,610,610,2512300,"2015-12-28","JPFA"
610,620,610,615,1133700,"2015-12-29","JPFA"
615,650,610,635,15666600,"2015-12-30","JPFA"
640,640,600,605,4260100,"2016-01-04","JPFA"
600,620,580,595,3260100,"2016-01-05","JPFA"
600,630,600,610,4251000,"2016-01-06","JPFA"
600,610,585,600,5728800,"2016-01-07","JPFA"
600,615,595,610,2849400,"2016-01-08","JPFA"
600,605,595,605,1612700,"2016-01-11","JPFA"
605,615,600,605,1051200,"2016-01-12","JPFA"
605,610,590,600,3561600,"2016-01-13","JPFA"
595,610,580,580,6093500,"2016-01-14","JPFA"
590,600,580,590,2826700,"2016-01-15","JPFA"
585,585,565,575,4528400,"2016-01-18","JPFA"
570,580,560,575,2299200,"2016-01-19","JPFA"
580,600,575,590,6155100,"2016-01-20","JPFA"
595,630,595,615,10720000,"2016-01-21","JPFA"
625,665,625,665,20145800,"2016-01-22","JPFA"
670,700,665,695,14399300,"2016-01-25","JPFA"
690,720,670,715,19649800,"2016-01-26","JPFA"
720,755,710,750,50089200,"2016-01-27","JPFA"
750,750,725,735,30743800,"2016-01-28","JPFA"
735,745,725,735,38883300,"2016-01-29","JPFA"
735,750,730,735,6230800,"2016-02-01","JPFA"
740,785,735,770,27671300,"2016-02-02","JPFA"
765,800,755,790,12751100,"2016-02-03","JPFA"
795,800,775,790,8173500,"2016-02-04","JPFA"
795,795,755,755,5105900,"2016-02-05","JPFA"
755,770,735,765,4899400,"2016-02-09","JPFA"
765,785,760,775,6643600,"2016-02-10","JPFA"
775,785,765,775,6831700,"2016-02-11","JPFA"
770,780,770,770,1370800,"2016-02-12","JPFA"
775,780,755,755,2291100,"2016-02-15","JPFA"
755,770,735,740,1561400,"2016-02-16","JPFA"
740,775,740,765,3631000,"2016-02-17","JPFA"
765,805,765,775,9108800,"2016-02-18","JPFA"
780,790,760,770,3821000,"2016-02-19","JPFA"
750,790,750,780,4390500,"2016-02-22","JPFA"
780,830,775,790,19964600,"2016-02-23","JPFA"
785,785,750,755,5433400,"2016-02-24","JPFA"
760,775,755,760,2398700,"2016-02-25","JPFA"
770,775,760,765,3508500,"2016-02-26","JPFA"
770,785,765,765,5699600,"2016-02-29","JPFA"
780,840,780,830,23738800,"2016-03-01","JPFA"
850,860,835,845,17909600,"2016-03-02","JPFA"
845,855,795,800,11025800,"2016-03-03","JPFA"
800,815,795,815,6396100,"2016-03-04","JPFA"
815,820,795,795,4757500,"2016-03-07","JPFA"
810,810,780,795,3726700,"2016-03-08","JPFA"
795,810,770,775,6282200,"2016-03-10","JPFA"
775,775,775,775,0,"2016-03-11","JPFA"
775,775,775,775,0,"2016-03-14","JPFA"
815,820,785,790,5617900,"2016-03-15","JPFA"
800,800,790,790,2103700,"2016-03-16","JPFA"
795,800,790,800,2926100,"2016-03-17","JPFA"
800,815,790,805,9537700,"2016-03-18","JPFA"
805,820,795,810,3465900,"2016-03-21","JPFA"
810,830,810,820,4813300,"2016-03-22","JPFA"
825,825,800,810,1785100,"2016-03-23","JPFA"
810,815,800,810,2116500,"2016-03-24","JPFA"
805,810,775,785,3191900,"2016-03-28","JPFA"
790,805,785,795,1396200,"2016-03-29","JPFA"
795,815,795,810,2546400,"2016-03-30","JPFA"
820,820,800,800,4058500,"2016-03-31","JPFA"
805,825,805,815,4360300,"2016-04-01","JPFA"
820,840,820,825,2996800,"2016-04-04","JPFA"
830,835,805,805,1289700,"2016-04-05","JPFA"
805,825,800,815,3658000,"2016-04-06","JPFA"
825,825,810,825,1437800,"2016-04-07","JPFA"
825,830,810,825,2036800,"2016-04-08","JPFA"
825,825,825,825,0,"2016-04-11","JPFA"
820,820,800,820,2458200,"2016-04-12","JPFA"
820,820,820,820,0,"2016-04-13","JPFA"
820,820,820,820,0,"2016-04-14","JPFA"
820,820,820,820,0,"2016-04-15","JPFA"
820,820,820,820,0,"2016-04-18","JPFA"
820,820,820,820,0,"2016-04-19","JPFA"
1000,1000,945,995,3,"2016-04-20","JPFA"
995,1040,985,1010,13706700,"2016-04-21","JPFA"
1010,1010,965,985,4438100,"2016-04-22","JPFA"
985,1005,965,985,4212900,"2016-04-25","JPFA"
985,985,945,955,5970500,"2016-04-26","JPFA"
955,985,955,965,4060100,"2016-04-27","JPFA"
965,985,965,970,1337000,"2016-04-28","JPFA"
970,1005,880,925,12115200,"2016-04-29","JPFA"
925,930,860,900,8628900,"2016-05-02","JPFA"
905,940,895,895,6838300,"2016-05-03","JPFA"
895,910,880,905,5432400,"2016-05-04","JPFA"
905,920,895,905,5070300,"2016-05-09","JPFA"
905,940,880,940,6902700,"2016-05-10","JPFA"
950,980,945,950,5599200,"2016-05-11","JPFA"
955,970,950,955,6177200,"2016-05-12","JPFA"
955,970,925,930,4105500,"2016-05-13","JPFA"
930,945,885,910,11161500,"2016-05-16","JPFA"
905,935,900,910,3351900,"2016-05-17","JPFA"
910,930,905,915,5203900,"2016-05-18","JPFA"
920,935,895,895,6106600,"2016-05-19","JPFA"
890,915,890,900,3177200,"2016-05-20","JPFA"
895,915,875,905,2713800,"2016-05-23","JPFA"
910,925,895,910,3935300,"2016-05-24","JPFA"
930,930,910,915,7189900,"2016-05-25","JPFA"
915,1000,910,960,19074400,"2016-05-26","JPFA"
965,985,955,970,7586600,"2016-05-27","JPFA"
970,985,950,955,7811400,"2016-05-30","JPFA"
955,970,890,890,10847800,"2016-05-31","JPFA"
905,935,895,925,4711300,"2016-06-01","JPFA"
935,955,925,935,7605800,"2016-06-02","JPFA"
935,950,925,925,4908100,"2016-06-03","JPFA"
925,945,925,935,3437200,"2016-06-06","JPFA"
935,975,935,955,14996200,"2016-06-07","JPFA"
960,1025,955,1025,37977500,"2016-06-08","JPFA"
1035,1120,1030,1055,41295000,"2016-06-09","JPFA"
1055,1055,1020,1025,11307000,"2016-06-10","JPFA"
1025,1050,990,1045,13173700,"2016-06-13","JPFA"
1045,1075,1035,1055,11231400,"2016-06-14","JPFA"
1020,1080,1020,1060,16296300,"2016-06-15","JPFA"
1065,1115,1065,1110,25922200,"2016-06-16","JPFA"
1110,1135,1090,1100,16026100,"2016-06-17","JPFA"
1105,1115,1090,1110,4502000,"2016-06-20","JPFA"
1100,1120,1100,1120,7125300,"2016-06-21","JPFA"
1120,1125,1090,1115,7636100,"2016-06-22","JPFA"
1115,1115,1095,1100,4776600,"2016-06-23","JPFA"
1100,1100,1035,1075,9941000,"2016-06-24","JPFA"
1080,1115,1065,1110,9308900,"2016-06-27","JPFA"
1105,1115,1085,1110,7895200,"2016-06-28","JPFA"
1120,1145,1105,1105,7321300,"2016-06-29","JPFA"
1090,1120,1090,1115,10470400,"2016-06-30","JPFA"
1115,1125,1105,1115,2141100,"2016-07-01","JPFA"
1115,1180,1115,1180,12891800,"2016-07-11","JPFA"
1195,1200,1170,1200,10158700,"2016-07-12","JPFA"
1245,1245,1200,1245,12013000,"2016-07-13","JPFA"
1245,1300,1240,1300,10135300,"2016-07-14","JPFA"
1300,1330,1250,1255,9961900,"2016-07-15","JPFA"
1255,1270,1245,1255,3957900,"2016-07-18","JPFA"
1240,1295,1240,1255,6189300,"2016-07-19","JPFA"
1275,1285,1255,1270,1917600,"2016-07-20","JPFA"
1280,1435,1275,1420,25155800,"2016-07-21","JPFA"
1425,1430,1355,1365,8534800,"2016-07-22","JPFA"
1365,1380,1285,1305,16272000,"2016-07-25","JPFA"
1305,1360,1265,1315,12095700,"2016-07-26","JPFA"
1330,1420,1310,1420,18026900,"2016-07-27","JPFA"
1420,1505,1410,1490,22042000,"2016-07-28","JPFA"
1490,1520,1470,1500,10391600,"2016-07-29","JPFA"
1500,1565,1495,1515,11484800,"2016-08-01","JPFA"
1520,1535,1510,1515,5668700,"2016-08-02","JPFA"
1515,1530,1485,1500,4289800,"2016-08-03","JPFA"
1480,1510,1480,1480,3350900,"2016-08-04","JPFA"
1480,1495,1445,1460,3476200,"2016-08-05","JPFA"
1460,1480,1425,1425,3815700,"2016-08-08","JPFA"
1425,1495,1425,1490,6173000,"2016-08-09","JPFA"
1490,1510,1430,1450,9273700,"2016-08-10","JPFA"
1450,1510,1445,1505,11887900,"2016-08-11","JPFA"
1505,1510,1470,1475,7343600,"2016-08-12","JPFA"
1510,1600,1510,1545,25488700,"2016-08-15","JPFA"
1550,1575,1505,1550,12619000,"2016-08-16","JPFA"
1550,1620,1540,1595,19240800,"2016-08-18","JPFA"
1595,1620,1575,1600,7931900,"2016-08-19","JPFA"
1600,1645,1585,1610,8869700,"2016-08-22","JPFA"
1610,1650,1590,1650,12514000,"2016-08-23","JPFA"
1655,1680,1625,1630,7157700,"2016-08-24","JPFA"
1630,1665,1610,1660,4436900,"2016-08-25","JPFA"
1660,1720,1640,1675,10924400,"2016-08-26","JPFA"
1680,1705,1655,1660,4489500,"2016-08-29","JPFA"
1660,1700,1580,1630,9280400,"2016-08-30","JPFA"
1600,1695,1590,1695,8376300,"2016-08-31","JPFA"
1695,1700,1670,1690,9017800,"2016-09-01","JPFA"
1690,1745,1685,1730,7530600,"2016-09-02","JPFA"
1730,1750,1685,1685,4272100,"2016-09-05","JPFA"
1720,1720,1625,1630,4494000,"2016-09-06","JPFA"
1630,1650,1595,1605,6754700,"2016-09-07","JPFA"
1605,1665,1600,1655,6766500,"2016-09-08","JPFA"
1660,1670,1610,1645,5128700,"2016-09-09","JPFA"
1645,1645,1485,1485,19149200,"2016-09-13","JPFA"
1485,1495,1385,1470,12807300,"2016-09-14","JPFA"
1480,1575,1480,1570,13523000,"2016-09-15","JPFA"
1570,1610,1490,1500,7867800,"2016-09-16","JPFA"
1500,1545,1500,1535,3437400,"2016-09-19","JPFA"
1535,1600,1520,1585,9265600,"2016-09-20","JPFA"
1585,1625,1565,1595,6539000,"2016-09-21","JPFA"
1595,1630,1585,1595,4468100,"2016-09-22","JPFA"
1580,1610,1560,1580,3781900,"2016-09-23","JPFA"
1580,1580,1520,1520,6359600,"2016-09-26","JPFA"
1520,1600,1505,1590,9439900,"2016-09-27","JPFA"
1595,1670,1590,1665,10587600,"2016-09-28","JPFA"
1665,1705,1625,1625,6192200,"2016-09-29","JPFA"
1625,1735,1625,1735,14303800,"2016-09-30","JPFA"
1735,1775,1705,1770,7852500,"2016-10-03","JPFA"
1770,1785,1745,1750,2933700,"2016-10-04","JPFA"
1750,1750,1670,1730,3894400,"2016-10-05","JPFA"
1735,1765,1700,1765,3832700,"2016-10-06","JPFA"
1770,1775,1750,1765,1734800,"2016-10-07","JPFA"
1765,1800,1735,1745,2827400,"2016-10-10","JPFA"
1745,1765,1710,1745,5183000,"2016-10-11","JPFA"
1745,1745,1710,1720,2696200,"2016-10-12","JPFA"
1725,1755,1725,1735,3966500,"2016-10-13","JPFA"
1735,1735,1675,1705,5409900,"2016-10-14","JPFA"
1705,1755,1700,1740,6609800,"2016-10-17","JPFA"
1740,1795,1740,1750,8467900,"2016-10-18","JPFA"
1760,1780,1715,1715,5009100,"2016-10-19","JPFA"
1715,1735,1680,1725,3400700,"2016-10-20","JPFA"
1720,1785,1710,1785,5931700,"2016-10-21","JPFA"
1785,1795,1745,1755,3289200,"2016-10-24","JPFA"
1755,1765,1745,1750,3901900,"2016-10-25","JPFA"
1750,1775,1740,1750,1494800,"2016-10-26","JPFA"
1750,1815,1730,1800,11853700,"2016-10-27","JPFA"
1830,1960,1820,1950,29518700,"2016-10-28","JPFA"
1965,1975,1885,1885,6471700,"2016-10-31","JPFA"
1885,1975,1885,1960,15181200,"2016-11-01","JPFA"
1910,1960,1900,1915,6311700,"2016-11-02","JPFA"
1915,1940,1850,1850,4196800,"2016-11-03","JPFA"
1850,1935,1830,1910,4852700,"2016-11-04","JPFA"
1910,1920,1880,1900,4571800,"2016-11-07","JPFA"
1900,1945,1890,1935,8287200,"2016-11-08","JPFA"
1915,1930,1800,1860,10661500,"2016-11-09","JPFA"
1880,1925,1880,1895,6010100,"2016-11-10","JPFA"
1880,1880,1710,1745,17624000,"2016-11-11","JPFA"
1745,1800,1675,1800,8002100,"2016-11-14","JPFA"
1800,1805,1745,1750,3627200,"2016-11-15","JPFA"
1750,1850,1750,1850,8513200,"2016-11-16","JPFA"
1875,1875,1810,1820,1746900,"2016-11-17","JPFA"
1820,1835,1735,1750,3771100,"2016-11-18","JPFA"
1755,1775,1735,1745,2701900,"2016-11-21","JPFA"
1745,1790,1720,1755,3234900,"2016-11-22","JPFA"
1755,1785,1750,1755,4564700,"2016-11-23","JPFA"
1715,1775,1655,1680,4894500,"2016-11-24","JPFA"
1680,1705,1670,1680,2229900,"2016-11-25","JPFA"
1680,1695,1580,1585,4913500,"2016-11-28","JPFA"
1590,1715,1590,1660,10516100,"2016-11-29","JPFA"
1660,1670,1590,1670,13001800,"2016-11-30","JPFA"
1670,1680,1565,1570,13808400,"2016-12-01","JPFA"
1570,1610,1530,1575,8746800,"2016-12-02","JPFA"
1580,1595,1565,1570,4195800,"2016-12-05","JPFA"
1575,1625,1550,1580,8267100,"2016-12-06","JPFA"
1580,1590,1525,1550,9331100,"2016-12-07","JPFA"
1550,1665,1550,1660,15284300,"2016-12-08","JPFA"
1670,1680,1610,1650,8827900,"2016-12-09","JPFA"
1650,1660,1620,1640,8440000,"2016-12-13","JPFA"
1640,1760,1640,1715,14554300,"2016-12-14","JPFA"
1715,1715,1660,1670,4381800,"2016-12-15","JPFA"
1670,1710,1665,1685,3672100,"2016-12-16","JPFA"
1690,1700,1630,1630,2517000,"2016-12-19","JPFA"
1630,1655,1575,1580,2515600,"2016-12-20","JPFA"
1580,1625,1575,1580,2510300,"2016-12-21","JPFA"
1580,1580,1470,1480,5256400,"2016-12-22","JPFA"
1500,1520,1450,1485,4374600,"2016-12-23","JPFA"
1485,1485,1405,1405,10208200,"2016-12-27","JPFA"
1420,1470,1405,1405,11550600,"2016-12-28","JPFA"
1410,1465,1410,1460,11240400,"2016-12-29","JPFA"
1470,1535,1455,1455,22238900,"2016-12-30","JPFA"
1455,1455,1455,1455,0,"2017-01-02","JPFA"
1475,1520,1440,1515,7582700,"2017-01-03","JPFA"
1515,1565,1410,1410,12397900,"2017-01-04","JPFA"
1460,1525,1460,1475,8939700,"2017-01-05","JPFA"
1480,1490,1460,1465,6292900,"2017-01-06","JPFA"
1465,1490,1460,1465,6508500,"2017-01-09","JPFA"
1465,1505,1465,1490,5890300,"2017-01-10","JPFA"
1490,1565,1485,1560,14538300,"2017-01-11","JPFA"
1560,1615,1560,1600,12001600,"2017-01-12","JPFA"
1580,1615,1570,1585,3110900,"2017-01-13","JPFA"
1585,1595,1550,1570,1940800,"2017-01-16","JPFA"
1570,1645,1565,1620,5781000,"2017-01-17","JPFA"
1620,1630,1585,1620,3553700,"2017-01-18","JPFA"
1620,1625,1590,1600,1251300,"2017-01-19","JPFA"
1600,1615,1580,1615,3303900,"2017-01-20","JPFA"
1615,1615,1575,1595,4031500,"2017-01-23","JPFA"
1595,1630,1590,1600,1545100,"2017-01-24","JPFA"
1615,1615,1600,1610,1780900,"2017-01-25","JPFA"
1610,1680,1610,1665,9003100,"2017-01-26","JPFA"
1665,1705,1665,1685,4512800,"2017-01-27","JPFA"
1685,1715,1660,1710,4256900,"2017-01-30","JPFA"
1755,1760,1700,1755,6958600,"2017-01-31","JPFA"
1755,1785,1715,1735,5170700,"2017-02-01","JPFA"
1735,1745,1695,1735,5785800,"2017-02-02","JPFA"
1735,1750,1705,1710,3833200,"2017-02-03","JPFA"
1710,1780,1710,1780,7462800,"2017-02-06","JPFA"
1770,1830,1760,1800,8438700,"2017-02-07","JPFA"
1750,1820,1750,1780,2935000,"2017-02-08","JPFA"
1780,1800,1755,1780,2700300,"2017-02-09","JPFA"
1780,1820,1780,1790,5760600,"2017-02-10","JPFA"
1790,1920,1775,1875,10232900,"2017-02-13","JPFA"
1875,1935,1860,1915,12211200,"2017-02-14","JPFA"
1915,1915,1915,1915,0,"2017-02-15","JPFA"
1915,1915,1855,1870,7076500,"2017-02-16","JPFA"
1870,1930,1870,1920,9689300,"2017-02-17","JPFA"
1920,1950,1895,1900,3096400,"2017-02-20","JPFA"
1850,1925,1850,1885,5948400,"2017-02-21","JPFA"
1890,1905,1835,1875,4930800,"2017-02-22","JPFA"
1875,1875,1710,1730,18168400,"2017-02-23","JPFA"
1730,1780,1675,1755,7758300,"2017-02-24","JPFA"
1755,1805,1755,1760,5397800,"2017-02-27","JPFA"
1760,1785,1710,1725,5416700,"2017-02-28","JPFA"
1740,1740,1620,1630,13721100,"2017-03-01","JPFA"
1650,1730,1650,1705,25054800,"2017-03-02","JPFA"
1710,1775,1690,1710,21190800,"2017-03-03","JPFA"
1710,1740,1710,1720,9920800,"2017-03-06","JPFA"
1720,1755,1690,1700,12617800,"2017-03-07","JPFA"
1700,1700,1670,1680,12420800,"2017-03-08","JPFA"
1650,1685,1635,1650,25119600,"2017-03-09","JPFA"
1650,1650,1600,1610,12541900,"2017-03-10","JPFA"
1610,1660,1590,1595,11048100,"2017-03-13","JPFA"
1595,1635,1595,1600,11851100,"2017-03-14","JPFA"
1605,1610,1560,1575,9877800,"2017-03-15","JPFA"
1590,1600,1555,1565,12440800,"2017-03-16","JPFA"
1565,1590,1510,1540,108257100,"2017-03-17","JPFA"
1540,1615,1530,1600,14376200,"2017-03-20","JPFA"
1600,1640,1590,1595,12006000,"2017-03-21","JPFA"
1595,1595,1560,1575,6463900,"2017-03-22","JPFA"
1580,1585,1560,1575,6414100,"2017-03-23","JPFA"
1575,1580,1540,1545,4844100,"2017-03-24","JPFA"
1545,1580,1535,1545,5612300,"2017-03-27","JPFA"
1570,1570,1520,1530,6043000,"2017-03-29","JPFA"
1535,1545,1520,1535,6100600,"2017-03-30","JPFA"
1540,1565,1530,1545,3578800,"2017-03-31","JPFA"
1550,1555,1535,1545,2939400,"2017-04-03","JPFA"
1545,1665,1540,1660,26644600,"2017-04-04","JPFA"
1660,1660,1660,1660,0,"2017-04-05","JPFA"
1680,1715,1645,1650,10733800,"2017-04-06","JPFA"
1650,1660,1590,1620,12307800,"2017-04-07","JPFA"
1620,1665,1610,1635,9374600,"2017-04-10","JPFA"
1635,1650,1625,1630,7733900,"2017-04-11","JPFA"
1630,1645,1610,1620,11442400,"2017-04-12","JPFA"
1575,1595,1555,1560,11368300,"2017-04-13","JPFA"
1560,1575,1550,1550,3362100,"2017-04-17","JPFA"
1550,1570,1550,1555,4361300,"2017-04-18","JPFA"
1555,1555,1555,1555,0,"2017-04-19","JPFA"
1555,1560,1510,1520,6350400,"2017-04-20","JPFA"
1535,1545,1525,1525,2782100,"2017-04-21","JPFA"
1525,1570,1525,1555,8739100,"2017-04-25","JPFA"
1555,1580,1550,1555,4345700,"2017-04-26","JPFA"
1555,1570,1530,1535,3545100,"2017-04-27","JPFA"
1535,1535,1465,1465,13353200,"2017-04-28","JPFA"
1475,1475,1395,1400,16748300,"2017-05-02","JPFA"
1400,1410,1310,1315,14081800,"2017-05-03","JPFA"
1315,1345,1305,1320,7528300,"2017-05-04","JPFA"
1325,1330,1260,1275,7789000,"2017-05-05","JPFA"
1275,1295,1260,1265,9834100,"2017-05-08","JPFA"
1265,1280,1200,1215,11226900,"2017-05-09","JPFA"
1210,1215,1115,1130,13997700,"2017-05-10","JPFA"
1130,1150,1095,1100,12967200,"2017-05-12","JPFA"
1100,1100,1040,1075,15318200,"2017-05-15","JPFA"
1075,1185,1075,1180,24878700,"2017-05-16","JPFA"
1180,1265,1180,1260,27415900,"2017-05-17","JPFA"
1250,1250,1185,1200,18679500,"2017-05-18","JPFA"
1200,1200,1150,1200,11700000,"2017-05-19","JPFA"
1200,1230,1165,1170,12236100,"2017-05-22","JPFA"
1170,1200,1135,1140,7973700,"2017-05-23","JPFA"
1140,1170,1120,1135,6028600,"2017-05-24","JPFA"
1165,1210,1140,1210,13649300,"2017-05-26","JPFA"
1215,1290,1215,1290,27220300,"2017-05-29","JPFA"
1290,1330,1275,1275,19063300,"2017-05-30","JPFA"
1275,1300,1240,1275,9405200,"2017-05-31","JPFA"
1275,1275,1275,1275,0,"2017-06-01","JPFA"
1285,1295,1250,1255,5134300,"2017-06-02","JPFA"
1255,1265,1230,1235,3442900,"2017-06-05","JPFA"
1235,1330,1215,1320,24249500,"2017-06-06","JPFA"
1325,1330,1280,1295,16036400,"2017-06-07","JPFA"
1300,1320,1275,1295,5779200,"2017-06-08","JPFA"
1275,1305,1275,1295,3670500,"2017-06-09","JPFA"
1295,1390,1295,1365,34421800,"2017-06-12","JPFA"
1365,1385,1340,1360,9355100,"2017-06-13","JPFA"
1360,1445,1360,1405,25991600,"2017-06-14","JPFA"
1415,1420,1380,1380,4599200,"2017-06-15","JPFA"
1380,1395,1345,1380,4888500,"2017-06-16","JPFA"
1380,1380,1330,1330,4105400,"2017-06-19","JPFA"
1350,1365,1330,1330,1444600,"2017-06-20","JPFA"
1330,1370,1330,1350,2126700,"2017-06-21","JPFA"
1350,1370,1350,1360,1803000,"2017-06-22","JPFA"
1360,1360,1360,1360,0,"2017-06-23","JPFA"
1360,1360,1360,1360,0,"2017-06-26","JPFA"
1360,1360,1360,1360,0,"2017-06-27","JPFA"
1360,1360,1360,1360,0,"2017-06-28","JPFA"
1360,1360,1360,1360,0,"2017-06-29","JPFA"
1360,1360,1360,1360,0,"2017-06-30","JPFA"
1365,1420,1360,1405,9842800,"2017-07-03","JPFA"
1410,1425,1370,1370,3204600,"2017-07-04","JPFA"
1370,1400,1350,1390,4760300,"2017-07-05","JPFA"
1390,1435,1370,1410,6902400,"2017-07-06","JPFA"
1410,1420,1385,1390,2424000,"2017-07-07","JPFA"
1390,1390,1390,1390,0,"2017-07-10","JPFA"
1425,1445,1420,1425,3860700,"2017-07-11","JPFA"
1425,1435,1415,1415,1499800,"2017-07-12","JPFA"
1415,1415,1400,1405,1879200,"2017-07-13","JPFA"
1405,1435,1405,1405,6074700,"2017-07-14","JPFA"
1410,1440,1410,1430,6791400,"2017-07-17","JPFA"
1430,1470,1410,1415,10865600,"2017-07-18","JPFA"
1420,1435,1365,1405,4122400,"2017-07-19","JPFA"
1380,1405,1380,1385,2116700,"2017-07-20","JPFA"
1385,1405,1375,1385,1696300,"2017-07-21","JPFA"
1385,1385,1320,1320,7864600,"2017-07-24","JPFA"
1325,1330,1190,1200,18561900,"2017-07-25","JPFA"
1200,1220,1170,1190,15004200,"2017-07-26","JPFA"
1200,1210,1185,1185,3928600,"2017-07-27","JPFA"
1195,1200,1160,1175,7112000,"2017-07-28","JPFA"
1185,1210,1165,1165,4618300,"2017-07-31","JPFA"
1175,1225,1175,1205,9322500,"2017-08-01","JPFA"
1205,1220,1195,1205,2171400,"2017-08-02","JPFA"
1205,1215,1185,1185,896900,"2017-08-03","JPFA"
1185,1215,1180,1180,4018300,"2017-08-04","JPFA"
1190,1195,1130,1140,5623000,"2017-08-07","JPFA"
1140,1140,1100,1125,3103500,"2017-08-08","JPFA"
1130,1155,1110,1110,5924500,"2017-08-09","JPFA"
1110,1145,1105,1140,4796300,"2017-08-10","JPFA"
1145,1145,1115,1125,4743500,"2017-08-11","JPFA"
1125,1155,1125,1140,2307700,"2017-08-14","JPFA"
1150,1190,1140,1180,7849200,"2017-08-15","JPFA"
1165,1215,1165,1210,10613800,"2017-08-16","JPFA"
1210,1210,1210,1210,0,"2017-08-17","JPFA"
1210,1225,1195,1205,6095500,"2017-08-18","JPFA"
1205,1215,1180,1185,3016800,"2017-08-21","JPFA"
1190,1190,1165,1165,3573200,"2017-08-22","JPFA"
1175,1195,1170,1175,2600300,"2017-08-23","JPFA"
1175,1180,1140,1145,7808000,"2017-08-24","JPFA"
1150,1180,1145,1160,4378800,"2017-08-25","JPFA"
1160,1170,1145,1145,1965400,"2017-08-28","JPFA"
1170,1170,1135,1155,3204100,"2017-08-29","JPFA"
1155,1190,1155,1180,6124400,"2017-08-30","JPFA"
1185,1200,1170,1200,5763500,"2017-08-31","JPFA"
1200,1200,1200,1200,0,"2017-09-01","JPFA"
1200,1220,1185,1185,3112900,"2017-09-04","JPFA"
1185,1185,1145,1165,2969100,"2017-09-05","JPFA"
1175,1180,1160,1170,1746500,"2017-09-06","JPFA"
1170,1185,1160,1160,1671400,"2017-09-07","JPFA"
1160,1165,1155,1155,1337100,"2017-09-08","JPFA"
1105,1165,1100,1150,2546800,"2017-09-11","JPFA"
1160,1165,1130,1140,2353000,"2017-09-12","JPFA"
1140,1140,1120,1125,4017300,"2017-09-13","JPFA"
1125,1145,1120,1130,2630500,"2017-09-14","JPFA"
1130,1185,1130,1185,21240900,"2017-09-15","JPFA"
1190,1210,1150,1150,3064100,"2017-09-18","JPFA"
1150,1175,1150,1160,1776400,"2017-09-19","JPFA"
1170,1175,1155,1165,2298200,"2017-09-20","JPFA"
1165,1165,1165,1165,0,"2017-09-21","JPFA"
1175,1175,1150,1160,2949700,"2017-09-22","JPFA"
1160,1170,1150,1160,2804600,"2017-09-25","JPFA"
1170,1295,1155,1290,24340200,"2017-09-26","JPFA"
1290,1305,1235,1235,9464500,"2017-09-27","JPFA"
1235,1275,1200,1255,10763700,"2017-09-28","JPFA"
1255,1280,1240,1270,5282000,"2017-09-29","JPFA"
1280,1285,1250,1255,3507400,"2017-10-02","JPFA"
1260,1270,1235,1255,3529500,"2017-10-03","JPFA"
1255,1285,1255,1270,6865100,"2017-10-04","JPFA"
1275,1285,1245,1255,4491600,"2017-10-05","JPFA"
1255,1255,1225,1250,2336700,"2017-10-06","JPFA"
1255,1335,1250,1330,17239800,"2017-10-09","JPFA"
1330,1360,1315,1355,10834900,"2017-10-10","JPFA"
1355,1370,1310,1310,6568000,"2017-10-11","JPFA"
1310,1375,1305,1370,15246300,"2017-10-12","JPFA"
1370,1385,1340,1350,6824200,"2017-10-13","JPFA"
1350,1365,1330,1360,4866300,"2017-10-16","JPFA"
1360,1360,1310,1315,5056300,"2017-10-17","JPFA"
1320,1335,1310,1310,2990100,"2017-10-18","JPFA"
1320,1350,1310,1340,3283800,"2017-10-19","JPFA"
1345,1400,1330,1400,21336700,"2017-10-20","JPFA"
1400,1415,1355,1355,3863100,"2017-10-23","JPFA"
1370,1370,1335,1350,1846200,"2017-10-24","JPFA"
1360,1415,1350,1410,13955400,"2017-10-25","JPFA"
1410,1450,1380,1440,10939500,"2017-10-26","JPFA"
1430,1450,1375,1415,14371500,"2017-10-27","JPFA"
1415,1450,1380,1395,2121200,"2017-10-30","JPFA"
1400,1400,1345,1375,6771800,"2017-10-31","JPFA"
1375,1380,1340,1340,2159400,"2017-11-01","JPFA"
1345,1345,1275,1325,6621800,"2017-11-02","JPFA"
1330,1335,1310,1335,2298200,"2017-11-03","JPFA"
1335,1370,1335,1345,3586600,"2017-11-06","JPFA"
1350,1360,1315,1330,3458000,"2017-11-07","JPFA"
1335,1340,1300,1300,2198100,"2017-11-08","JPFA"
1305,1315,1275,1275,5363900,"2017-11-09","JPFA"
1280,1295,1280,1285,2700900,"2017-11-10","JPFA"
1290,1330,1290,1320,3555800,"2017-11-13","JPFA"
1330,1340,1305,1305,1228400,"2017-11-14","JPFA"
1305,1320,1290,1310,2050300,"2017-11-15","JPFA"
1310,1325,1300,1300,1083100,"2017-11-16","JPFA"
1300,1315,1300,1305,459000,"2017-11-17","JPFA"
1310,1330,1305,1305,1573000,"2017-11-20","JPFA"
1310,1320,1300,1300,1331100,"2017-11-21","JPFA"
1310,1315,1300,1315,1942600,"2017-11-22","JPFA"
1315,1365,1315,1345,5659400,"2017-11-23","JPFA"
1350,1365,1330,1350,3297900,"2017-11-24","JPFA"
1350,1365,1325,1335,1703900,"2017-11-27","JPFA"
1345,1345,1280,1290,3587300,"2017-11-28","JPFA"
1295,1300,1280,1300,1343900,"2017-11-29","JPFA"
1305,1335,1300,1325,3538400,"2017-11-30","JPFA"
1325,1325,1325,1325,0,"2017-12-01","JPFA"
1325,1345,1280,1285,3210800,"2017-12-04","JPFA"
1285,1290,1230,1240,6562200,"2017-12-05","JPFA"
1240,1245,1215,1215,4598800,"2017-12-06","JPFA"
1220,1250,1215,1235,3488600,"2017-12-07","JPFA"
1235,1245,1225,1225,5008600,"2017-12-08","JPFA"
1225,1225,1195,1215,2790700,"2017-12-11","JPFA"
1215,1215,1195,1215,7133400,"2017-12-12","JPFA"
1210,1270,1200,1260,13722300,"2017-12-13","JPFA"
1265,1340,1265,1335,12477200,"2017-12-14","JPFA"
1335,1365,1305,1350,10899100,"2017-12-15","JPFA"
1350,1365,1250,1315,3457100,"2017-12-18","JPFA"
1315,1335,1300,1335,1457000,"2017-12-19","JPFA"
1335,1335,1265,1295,6157300,"2017-12-20","JPFA"
1300,1315,1295,1300,1379300,"2017-12-21","JPFA"
1300,1300,1270,1280,2862000,"2017-12-22","JPFA"
1280,1280,1280,1280,0,"2017-12-25","JPFA"
1280,1280,1280,1280,0,"2017-12-26","JPFA"
1280,1310,1260,1260,2609000,"2017-12-27","JPFA"
1265,1285,1265,1275,3001700,"2017-12-28","JPFA"
1285,1340,1280,1300,5878200,"2017-12-29","JPFA"
1300,1300,1300,1300,0,"2018-01-01","JPFA"
1305,1355,1305,1350,5699900,"2018-01-02","JPFA"
1355,1400,1350,1395,8814500,"2018-01-03","JPFA"
1395,1410,1375,1395,8494000,"2018-01-04","JPFA"
1395,1405,1380,1390,3326300,"2018-01-05","JPFA"
1385,1385,1325,1335,7564200,"2018-01-08","JPFA"
1335,1350,1320,1335,5641100,"2018-01-09","JPFA"
1335,1400,1335,1385,7667900,"2018-01-10","JPFA"
1385,1420,1350,1355,11552600,"2018-01-11","JPFA"
1355,1385,1355,1360,1183200,"2018-01-12","JPFA"
1360,1405,1335,1405,3825300,"2018-01-15","JPFA"
1410,1415,1385,1400,2511000,"2018-01-16","JPFA"
1405,1415,1395,1410,2263800,"2018-01-17","JPFA"
1415,1450,1410,1445,6624200,"2018-01-18","JPFA"
1450,1495,1450,1475,8183700,"2018-01-19","JPFA"
1475,1500,1450,1460,5344000,"2018-01-22","JPFA"
1440,1460,1400,1400,4130300,"2018-01-23","JPFA"
1405,1445,1400,1440,4149200,"2018-01-24","JPFA"
1435,1460,1405,1425,4387600,"2018-01-25","JPFA"
1425,1440,1415,1420,2335200,"2018-01-26","JPFA"
1430,1470,1420,1465,2541500,"2018-01-29","JPFA"
1465,1480,1450,1460,6323400,"2018-01-30","JPFA"
1460,1475,1430,1460,6848900,"2018-01-31","JPFA"
1460,1470,1450,1460,7101300,"2018-02-01","JPFA"
1460,1570,1460,1540,18226400,"2018-02-02","JPFA"
1540,1565,1490,1560,8771200,"2018-02-05","JPFA"
1520,1540,1355,1495,11279400,"2018-02-06","JPFA"
1500,1530,1475,1490,4193100,"2018-02-07","JPFA"
1500,1515,1470,1505,2752600,"2018-02-08","JPFA"
1500,1505,1455,1465,2111300,"2018-02-09","JPFA"
1470,1595,1465,1595,6176000,"2018-02-12","JPFA"
1590,1595,1550,1575,9800700,"2018-02-13","JPFA"
1580,1600,1560,1575,2645400,"2018-02-14","JPFA"
1575,1595,1570,1580,2507100,"2018-02-15","JPFA"
1580,1580,1580,1580,0,"2018-02-16","JPFA"
1590,1600,1570,1595,2956300,"2018-02-19","JPFA"
1595,1600,1580,1600,2535000,"2018-02-20","JPFA"
1600,1600,1530,1530,7138200,"2018-02-21","JPFA"
1530,1575,1530,1570,2844900,"2018-02-22","JPFA"
1570,1590,1570,1580,1353400,"2018-02-23","JPFA"
1580,1620,1580,1595,7756400,"2018-02-26","JPFA"
1600,1615,1595,1610,4289200,"2018-02-27","JPFA"
1615,1625,1615,1620,4501800,"2018-02-28","JPFA"
1610,1610,1595,1605,10122900,"2018-03-01","JPFA"
1600,1610,1550,1600,8527600,"2018-03-02","JPFA"
1600,1610,1575,1585,716400,"2018-03-05","JPFA"
1600,1600,1570,1575,756700,"2018-03-06","JPFA"
1575,1580,1425,1520,5547900,"2018-03-07","JPFA"
1520,1535,1480,1490,2261900,"2018-03-08","JPFA"
1490,1500,1460,1480,1517100,"2018-03-09","JPFA"
1480,1520,1475,1500,2233000,"2018-03-12","JPFA"
1525,1525,1495,1510,2259700,"2018-03-13","JPFA"
1510,1510,1490,1495,1236400,"2018-03-14","JPFA"
1495,1495,1440,1450,6642600,"2018-03-15","JPFA"
1445,1500,1435,1495,1705000,"2018-03-16","JPFA"
1500,1520,1480,1500,1222600,"2018-03-19","JPFA"
1500,1500,1445,1485,1067100,"2018-03-20","JPFA"
1485,1520,1470,1515,1527800,"2018-03-21","JPFA"
1515,1515,1490,1505,936400,"2018-03-22","JPFA"
1490,1490,1450,1475,1342500,"2018-03-23","JPFA"
1470,1480,1445,1455,2006900,"2018-03-26","JPFA"
1475,1475,1450,1460,2346600,"2018-03-27","JPFA"
1460,1465,1440,1465,528700,"2018-03-28","JPFA"
1465,1495,1455,1480,1005400,"2018-03-29","JPFA"
1480,1480,1480,1480,0,"2018-03-30","JPFA"
1490,1595,1485,1595,1275800,"2018-04-02","JPFA"
1600,1600,1515,1565,3777400,"2018-04-03","JPFA"
1565,1580,1530,1555,1077700,"2018-04-04","JPFA"
1560,1585,1550,1585,2854400,"2018-04-05","JPFA"
1590,1615,1580,1610,5272800,"2018-04-06","JPFA"
1610,1625,1580,1625,2901600,"2018-04-09","JPFA"
1620,1650,1600,1635,6581000,"2018-04-10","JPFA"
1635,1650,1605,1610,1226600,"2018-04-11","JPFA"
1600,1620,1595,1600,1569800,"2018-04-12","JPFA"
1595,1600,1550,1550,2488000,"2018-04-13","JPFA"
1550,1550,1550,1550,0,"2018-04-16","JPFA"
1550,1550,1550,1550,0,"2018-04-17","JPFA"
1530,1600,1530,1560,3558400,"2018-04-18","JPFA"
1560,1560,1560,1560,0,"2018-04-19","JPFA"
1560,1560,1560,1560,0,"2018-04-20","JPFA"
1620,1620,1530,1595,3205600,"2018-04-23","JPFA"
1595,1595,1545,1550,2223700,"2018-04-24","JPFA"
1550,1550,1550,1550,0,"2018-04-25","JPFA"
1550,1550,1550,1550,0,"2018-04-26","JPFA"
1550,1550,1550,1550,0,"2018-04-27","JPFA"
1500,1535,1500,1510,1183200,"2018-04-30","JPFA"
1510,1510,1510,1510,0,"2018-05-01","JPFA"
1540,1700,1540,1650,25605100,"2018-05-02","JPFA"
1655,1680,1600,1600,8580000,"2018-05-03","JPFA"
1595,1630,1520,1620,6536500,"2018-05-04","JPFA"
1650,1650,1585,1610,2066600,"2018-05-07","JPFA"
1610,1610,1550,1550,1970000,"2018-05-08","JPFA"
1600,1600,1525,1550,2073000,"2018-05-09","JPFA"
1550,1550,1550,1550,0,"2018-05-10","JPFA"
1560,1595,1560,1590,3503500,"2018-05-11","JPFA"
1575,1635,1570,1605,3167300,"2018-05-14","JPFA"
1610,1630,1600,1610,1388000,"2018-05-15","JPFA"
1590,1635,1560,1625,1997900,"2018-05-16","JPFA"
1640,1650,1620,1625,2538700,"2018-05-17","JPFA"
1625,1625,1600,1605,755000,"2018-05-18","JPFA"
1605,1605,1565,1565,1149400,"2018-05-21","JPFA"
1565,1590,1545,1555,2140700,"2018-05-22","JPFA"
1555,1600,1550,1555,1568800,"2018-05-23","JPFA"
1555,1620,1555,1615,2080600,"2018-05-24","JPFA"
1620,1645,1610,1620,2079700,"2018-05-25","JPFA"
1620,1630,1610,1610,641600,"2018-05-28","JPFA"
1610,1610,1610,1610,0,"2018-05-29","JPFA"
1610,1630,1565,1630,2058000,"2018-05-30","JPFA"
1625,1630,1555,1555,3040400,"2018-05-31","JPFA"
1555,1555,1555,1555,0,"2018-06-01","JPFA"
1555,1605,1555,1605,1504400,"2018-06-04","JPFA"
1620,1625,1605,1610,944200,"2018-06-05","JPFA"
1610,1625,1600,1615,1386200,"2018-06-06","JPFA"
1615,1620,1575,1575,856300,"2018-06-07","JPFA"
1580,1630,1570,1630,2265600,"2018-06-08","JPFA"
1630,1630,1630,1630,0,"2018-06-11","JPFA"
1630,1630,1630,1630,0,"2018-06-12","JPFA"
1630,1630,1630,1630,0,"2018-06-13","JPFA"
1630,1630,1630,1630,0,"2018-06-14","JPFA"
1630,1630,1630,1630,0,"2018-06-15","JPFA"
1630,1630,1630,1630,0,"2018-06-18","JPFA"
1630,1630,1630,1630,0,"2018-06-19","JPFA"
1630,1650,1605,1650,3805700,"2018-06-20","JPFA"
1650,1670,1585,1585,1703700,"2018-06-21","JPFA"
1585,1620,1530,1530,2727600,"2018-06-22","JPFA"
1575,1600,1545,1600,1110400,"2018-06-25","JPFA"
1600,1635,1600,1635,2482500,"2018-06-26","JPFA"
1600,1650,1600,1650,2343300,"2018-06-27","JPFA"
1645,1650,1580,1600,2946900,"2018-06-28","JPFA"
1600,1620,1600,1605,515800,"2018-06-29","JPFA"
1620,1620,1600,1605,1490900,"2018-07-02","JPFA"
1600,1610,1580,1600,4468200,"2018-07-03","JPFA"
1610,1650,1600,1640,2179900,"2018-07-04","JPFA"
1650,1650,1605,1630,849700,"2018-07-05","JPFA"
1640,1650,1630,1645,2763900,"2018-07-06","JPFA"
1650,1700,1645,1700,5028600,"2018-07-09","JPFA"
1710,1805,1700,1805,13751900,"2018-07-10","JPFA"
1830,1850,1760,1810,6152100,"2018-07-11","JPFA"
1810,1810,1770,1805,2073600,"2018-07-12","JPFA"
1765,1850,1765,1845,3964200,"2018-07-13","JPFA"
1845,1850,1805,1815,3014900,"2018-07-16","JPFA"
1815,1900,1750,1870,12067800,"2018-07-17","JPFA"
1880,1905,1850,1900,8033000,"2018-07-18","JPFA"
1905,2040,1900,2000,12866800,"2018-07-19","JPFA"
2010,2020,1970,2000,2769500,"2018-07-20","JPFA"
1980,2220,1950,2210,12037600,"2018-07-23","JPFA"
2240,2360,2180,2310,13409100,"2018-07-24","JPFA"
2330,2350,2210,2260,5921900,"2018-07-25","JPFA"
2260,2260,2150,2170,14284000,"2018-07-26","JPFA"
2170,2390,2170,2290,19185300,"2018-07-27","JPFA"
2290,2330,2260,2280,7180800,"2018-07-30","JPFA"
2280,2340,2060,2150,18322600,"2018-07-31","JPFA"
2160,2210,2090,2160,9308800,"2018-08-01","JPFA"
2160,2180,2060,2070,10404900,"2018-08-02","JPFA"
2090,2230,2070,2110,10955900,"2018-08-03","JPFA"
2110,2180,2000,2020,21155600,"2018-08-06","JPFA"
2020,2290,2020,2240,29710600,"2018-08-07","JPFA"
2260,2320,2200,2220,14187700,"2018-08-08","JPFA"
2230,2270,2150,2180,7791000,"2018-08-09","JPFA"
2170,2220,2150,2190,8476200,"2018-08-10","JPFA"
2150,2150,1975,2010,11966600,"2018-08-13","JPFA"
1985,2090,1870,2010,7724300,"2018-08-14","JPFA"
2010,2130,1965,2130,8783900,"2018-08-15","JPFA"
2110,2230,2060,2210,15889700,"2018-08-16","JPFA"
2210,2210,2210,2210,0,"2018-08-17","JPFA"
2230,2300,2200,2250,12163400,"2018-08-20","JPFA"
2250,2280,2240,2240,7139700,"2018-08-21","JPFA"
2240,2240,2240,2240,0,"2018-08-22","JPFA"
2240,2280,2200,2220,5897500,"2018-08-23","JPFA"
2210,2360,2120,2340,20507900,"2018-08-24","JPFA"
2340,2370,2100,2150,22031800,"2018-08-27","JPFA"
2150,2220,2100,2150,13312400,"2018-08-28","JPFA"
2160,2170,2120,2140,2383400,"2018-08-29","JPFA"
2140,2200,2100,2100,6090600,"2018-08-30","JPFA"
2110,2200,2010,2200,9633200,"2018-08-31","JPFA"
2200,2260,2200,2230,5363800,"2018-09-03","JPFA"
2230,2250,2130,2140,2865900,"2018-09-04","JPFA"
2150,2170,1905,2020,9700000,"2018-09-05","JPFA"
1995,2100,1960,2050,7652600,"2018-09-06","JPFA"
2050,2100,2050,2070,2319200,"2018-09-07","JPFA"
2120,2120,2010,2040,2091900,"2018-09-10","JPFA"
2040,2040,2040,2040,0,"2018-09-11","JPFA"
2040,2140,2040,2110,5615800,"2018-09-12","JPFA"
2110,2190,2110,2180,5317500,"2018-09-13","JPFA"
2180,2240,2180,2180,4131800,"2018-09-14","JPFA"
2180,2180,2120,2140,2340000,"2018-09-17","JPFA"
2130,2210,2100,2210,4715400,"2018-09-18","JPFA"
2220,2310,2220,2270,11137400,"2018-09-19","JPFA"
2270,2300,2250,2280,4734300,"2018-09-20","JPFA"
2300,2310,2220,2220,128949700,"2018-09-21","JPFA"
2200,2220,2050,2050,12603300,"2018-09-24","JPFA"
2060,2070,2000,2040,14724900,"2018-09-25","JPFA"
2050,2100,2000,2030,18719600,"2018-09-26","JPFA"
2040,2070,2030,2030,6097900,"2018-09-27","JPFA"
2040,2050,2010,2050,6153200,"2018-09-28","JPFA"
2040,2090,2020,2020,5883700,"2018-10-01","JPFA"
2020,2050,2000,2020,4014400,"2018-10-02","JPFA"
2020,2060,2010,2030,5274200,"2018-10-03","JPFA"
2040,2050,1950,1995,8426900,"2018-10-04","JPFA"
1995,2000,1960,1970,3640400,"2018-10-05","JPFA"
1970,2010,1960,1980,4819000,"2018-10-08","JPFA"
1975,1995,1955,1970,2138200,"2018-10-09","JPFA"
1980,1980,1920,1925,10611800,"2018-10-10","JPFA"
1895,1925,1860,1905,8674600,"2018-10-11","JPFA"
1905,1925,1885,1920,4774600,"2018-10-12","JPFA"
1925,1950,1820,1845,4936000,"2018-10-15","JPFA"
1840,1870,1805,1870,5439700,"2018-10-16","JPFA"
1875,1960,1875,1955,6678100,"2018-10-17","JPFA"
1960,2030,1955,2000,12168800,"2018-10-18","JPFA"
2000,2090,1930,1930,20037400,"2018-10-19","JPFA"
1960,2010,1950,2000,10623800,"2018-10-22","JPFA"
1940,1995,1940,1955,4650500,"2018-10-23","JPFA"
1960,2050,1960,2030,13130300,"2018-10-24","JPFA"
2030,2030,1950,2010,2344300,"2018-10-25","JPFA"
2010,2070,2000,2050,5704300,"2018-10-26","JPFA"
2050,2120,2050,2070,9413400,"2018-10-29","JPFA"
2070,2090,2000,2000,3016500,"2018-10-30","JPFA"
2020,2070,2010,2030,5762900,"2018-10-31","JPFA"
1990,2050,1990,2020,3232900,"2018-11-01","JPFA"
2020,2120,2000,2070,13604700,"2018-11-02","JPFA"
2060,2160,2050,2090,8110700,"2018-11-05","JPFA"
2090,2110,2070,2100,4989900,"2018-11-06","JPFA"
2140,2140,2100,2110,5963900,"2018-11-07","JPFA"
2120,2150,2090,2100,4260400,"2018-11-08","JPFA"
2080,2100,2020,2060,2244200,"2018-11-09","JPFA"
2040,2100,2020,2090,3177300,"2018-11-12","JPFA"
2090,2130,2060,2090,4558400,"2018-11-13","JPFA"
2090,2120,2060,2080,1715300,"2018-11-14","JPFA"
2090,2100,2070,2080,4879600,"2018-11-15","JPFA"
2080,2100,2030,2060,4281900,"2018-11-16","JPFA"
2060,2080,2030,2060,3673900,"2018-11-19","JPFA"
2060,2060,2060,2060,0,"2018-11-20","JPFA"
2060,2060,1910,1915,8401800,"2018-11-21","JPFA"
1970,1970,1915,1915,5278300,"2018-11-22","JPFA"
1915,1940,1905,1915,2536400,"2018-11-23","JPFA"
1915,1950,1905,1910,2102400,"2018-11-26","JPFA"
1915,2010,1910,1980,7387900,"2018-11-27","JPFA"
1980,2030,1945,1955,4599400,"2018-11-28","JPFA"
2000,2040,1970,2040,5028200,"2018-11-29","JPFA"
2050,2070,2000,2020,6967200,"2018-11-30","JPFA"
2050,2060,2010,2020,6776100,"2018-12-03","JPFA"
2010,2170,2010,2130,22321500,"2018-12-04","JPFA"
2130,2360,2080,2360,36759000,"2018-12-05","JPFA"
2350,2440,2230,2280,24484800,"2018-12-06","JPFA"
2300,2300,2210,2250,6330500,"2018-12-07","JPFA"
2200,2270,2150,2240,10987600,"2018-12-10","JPFA"
2230,2290,2180,2240,5289300,"2018-12-11","JPFA"
2260,2280,2200,2240,7205200,"2018-12-12","JPFA"
2240,2310,2240,2260,26412100,"2018-12-13","JPFA"
2260,2260,2150,2160,12229100,"2018-12-14","JPFA"
2250,2250,2060,2080,8248700,"2018-12-17","JPFA"
2060,2140,2020,2120,7991400,"2018-12-18","JPFA"
2120,2220,2120,2200,13590300,"2018-12-19","JPFA"
2200,2230,2150,2180,11376500,"2018-12-20","JPFA"
2180,2180,2030,2030,11771500,"2018-12-21","JPFA"
2030,2030,2030,2030,0,"2018-12-24","JPFA"
2030,2030,2030,2030,0,"2018-12-25","JPFA"
2010,2080,2010,2060,6146300,"2018-12-26","JPFA"
2080,2140,2070,2140,7358500,"2018-12-27","JPFA"
2150,2170,2100,2150,8435200,"2018-12-28","JPFA"
2150,2150,2150,2150,0,"2018-12-31","JPFA"
2150,2150,2150,2150,0,"2019-01-01","JPFA"
2150,2190,2130,2190,5803300,"2019-01-02","JPFA"
2190,2250,2160,2210,13041500,"2019-01-03","JPFA"
2210,2220,2180,2190,4014500,"2019-01-04","JPFA"
2220,2270,2200,2250,12614600,"2019-01-07","JPFA"
2260,2260,2190,2200,5460600,"2019-01-08","JPFA"
2210,2250,2200,2230,5350100,"2019-01-09","JPFA"
2230,2250,2190,2200,7543300,"2019-01-10","JPFA"
2200,2240,2200,2220,6276800,"2019-01-11","JPFA"
2220,2220,2150,2160,8178800,"2019-01-14","JPFA"
2160,2220,2140,2210,11263300,"2019-01-15","JPFA"
2220,2240,2170,2180,8921200,"2019-01-16","JPFA"
2180,2220,2150,2190,7237600,"2019-01-17","JPFA"
2200,2210,2150,2160,2905400,"2019-01-18","JPFA"
2190,2250,2180,2230,15169700,"2019-01-21","JPFA"
2240,2280,2190,2270,21595500,"2019-01-22","JPFA"
2280,2380,2250,2370,30007100,"2019-01-23","JPFA"
2390,2520,2370,2450,43248600,"2019-01-24","JPFA"
2480,2650,2440,2620,21420700,"2019-01-25","JPFA"
2630,3000,2570,2850,30260200,"2019-01-28","JPFA"
2850,2970,2770,2840,20245600,"2019-01-29","JPFA"
2840,3050,2720,3050,18414100,"2019-01-30","JPFA"
3040,3080,2890,2930,17685800,"2019-01-31","JPFA"
2930,3100,2930,2950,10080700,"2019-02-01","JPFA"
2950,3030,2880,3020,15378400,"2019-02-04","JPFA"
3020,3020,3020,3020,0,"2019-02-05","JPFA"
3020,3050,2950,2980,8559100,"2019-02-06","JPFA"
2980,2990,2750,2820,17101400,"2019-02-07","JPFA"
2820,2860,2720,2740,14662100,"2019-02-08","JPFA"
2740,2850,2680,2770,10780900,"2019-02-11","JPFA"
2790,2830,2700,2780,10274000,"2019-02-12","JPFA"
2810,2930,2780,2920,15227400,"2019-02-13","JPFA"
2950,2970,2770,2870,9510700,"2019-02-14","JPFA"
2870,2870,2700,2700,11256700,"2019-02-15","JPFA"
2700,2720,2470,2500,42063700,"2019-02-18","JPFA"
2500,2540,2330,2440,101000300,"2019-02-19","JPFA"
2440,2460,2300,2310,72563400,"2019-02-20","JPFA"
2300,2390,2270,2330,101092900,"2019-02-21","JPFA"
2340,2400,2310,2340,71933600,"2019-02-22","JPFA"
2350,2370,2310,2330,21555200,"2019-02-25","JPFA"
2340,2340,2200,2280,70084900,"2019-02-26","JPFA"
2280,2310,2220,2220,59160900,"2019-02-27","JPFA"
2220,2270,2210,2240,56888300,"2019-02-28","JPFA"
2280,2310,2250,2260,60252300,"2019-03-01","JPFA"
2270,2290,2200,2230,43175000,"2019-03-04","JPFA"
2230,2240,2150,2190,44240200,"2019-03-05","JPFA"
2200,2250,2160,2230,43449000,"2019-03-06","JPFA"
2230,2230,2230,2230,0,"2019-03-07","JPFA"
2200,2220,2160,2170,25280500,"2019-03-08","JPFA"
2200,2200,2120,2170,28455900,"2019-03-11","JPFA"
2190,2200,2150,2190,12976000,"2019-03-12","JPFA"
2210,2370,2170,2360,78645600,"2019-03-13","JPFA"
2410,2430,2210,2290,137877900,"2019-03-14","JPFA"
2310,2350,2280,2310,29562600,"2019-03-15","JPFA"
2320,2320,2240,2250,29780800,"2019-03-18","JPFA"
2250,2270,2180,2190,30927300,"2019-03-19","JPFA"
2190,2260,2180,2220,23815900,"2019-03-20","JPFA"
2200,2260,2190,2200,17491500,"2019-03-21","JPFA"
2220,2230,2200,2200,5679100,"2019-03-22","JPFA"
2190,2230,2160,2160,35463200,"2019-03-25","JPFA"
2170,2200,2150,2160,11728400,"2019-03-26","JPFA"
2170,2180,2150,2160,11538000,"2019-03-27","JPFA"
2150,2150,1970,1980,77003300,"2019-03-28","JPFA"
1950,1965,1750,1765,161822800,"2019-03-29","JPFA"
1760,1810,1685,1755,66630400,"2019-04-01","JPFA"
1765,1830,1675,1695,90793500,"2019-04-02","JPFA"
1695,1695,1695,1695,0,"2019-04-03","JPFA"
1700,1785,1700,1730,77405200,"2019-04-04","JPFA"
1750,1825,1730,1820,91641800,"2019-04-05","JPFA"
1825,1870,1810,1860,81668600,"2019-04-08","JPFA"
1850,1865,1820,1840,35505600,"2019-04-09","JPFA"
1850,1850,1800,1805,31874100,"2019-04-10","JPFA"
1825,1825,1755,1770,24133000,"2019-04-11","JPFA"
1740,1740,1685,1725,18249100,"2019-04-12","JPFA"
1720,1825,1720,1800,54861800,"2019-04-15","JPFA"
1800,1820,1760,1770,38590900,"2019-04-16","JPFA"
1770,1770,1770,1770,0,"2019-04-17","JPFA"
1790,1805,1760,1775,24047300,"2019-04-18","JPFA"
1775,1775,1775,1775,0,"2019-04-19","JPFA"
1775,1785,1740,1740,13360400,"2019-04-22","JPFA"
1740,1790,1740,1765,17743200,"2019-04-23","JPFA"
1765,1780,1665,1675,50616300,"2019-04-24","JPFA"
1685,1685,1530,1540,108226100,"2019-04-25","JPFA"
1545,1590,1530,1550,48038600,"2019-04-26","JPFA"
1570,1600,1520,1595,76304200,"2019-04-29","JPFA"
1600,1605,1560,1560,56927600,"2019-04-30","JPFA"
1560,1560,1560,1560,0,"2019-05-01","JPFA"
1570,1590,1510,1515,37267500,"2019-05-02","JPFA"
1515,1520,1460,1500,51721000,"2019-05-03","JPFA"
1540,1540,1455,1505,31286300,"2019-05-06","JPFA"
1510,1580,1510,1570,49694800,"2019-05-07","JPFA"
1570,1570,1505,1540,48224600,"2019-05-08","JPFA"
1540,1550,1485,1485,38707300,"2019-05-09","JPFA"
1485,1515,1450,1485,21691300,"2019-05-10","JPFA"
1485,1500,1430,1430,24190700,"2019-05-13","JPFA"
1380,1420,1380,1390,26883000,"2019-05-14","JPFA"
1405,1410,1315,1325,43320300,"2019-05-15","JPFA"
1315,1365,1280,1300,33809400,"2019-05-16","JPFA"
1300,1355,1300,1320,35825300,"2019-05-17","JPFA"
1320,1365,1290,1350,28117700,"2019-05-20","JPFA"
1370,1410,1350,1360,38279300,"2019-05-21","JPFA"
1360,1380,1345,1360,11922600,"2019-05-22","JPFA"
1360,1420,1360,1400,32561300,"2019-05-23","JPFA"
1400,1440,1375,1425,39352600,"2019-05-24","JPFA"
1430,1490,1430,1485,43084700,"2019-05-27","JPFA"
1490,1515,1470,1475,65673000,"2019-05-28","JPFA"
1475,1505,1470,1500,21246100,"2019-05-29","JPFA"
1500,1500,1500,1500,0,"2019-05-30","JPFA"
1510,1530,1495,1500,38053700,"2019-05-31","JPFA"
1500,1500,1500,1500,0,"2019-06-03","JPFA"
1500,1500,1500,1500,0,"2019-06-04","JPFA"
1500,1500,1500,1500,0,"2019-06-05","JPFA"
1500,1500,1500,1500,0,"2019-06-06","JPFA"
1500,1500,1500,1500,0,"2019-06-07","JPFA"
1525,1530,1500,1515,19594400,"2019-06-10","JPFA"
1495,1515,1475,1510,17888200,"2019-06-11","JPFA"
1510,1630,1490,1605,109327700,"2019-06-12","JPFA"
1610,1655,1580,1605,65397800,"2019-06-13","JPFA"
1610,1620,1540,1545,35339100,"2019-06-14","JPFA"
1540,1545,1405,1410,71682300,"2019-06-17","JPFA"
1410,1450,1400,1410,33579000,"2019-06-18","JPFA"
1430,1470,1415,1440,39701300,"2019-06-19","JPFA"
1460,1495,1440,1470,31067100,"2019-06-20","JPFA"
1480,1495,1430,1440,16722700,"2019-06-21","JPFA"
1440,1505,1405,1495,54541000,"2019-06-24","JPFA"
1500,1550,1490,1520,62352600,"2019-06-25","JPFA"
1530,1540,1480,1520,28509800,"2019-06-26","JPFA"
1520,1585,1505,1565,57220000,"2019-06-27","JPFA"
1570,1580,1530,1550,21873500,"2019-06-28","JPFA"
1565,1570,1530,1535,20749300,"2019-07-01","JPFA"
1545,1595,1520,1585,44088100,"2019-07-02","JPFA"
1590,1635,1585,1600,65194500,"2019-07-03","JPFA"
1600,1645,1600,1630,44477800,"2019-07-04","JPFA"
1645,1735,1610,1730,114683800,"2019-07-05","JPFA"
1730,1765,1635,1695,81277000,"2019-07-08","JPFA"
1690,1705,1650,1655,34175100,"2019-07-09","JPFA"
1675,1715,1650,1710,33541500,"2019-07-10","JPFA"
1710,1725,1655,1655,29210800,"2019-07-11","JPFA"
1660,1680,1610,1610,24059400,"2019-07-12","JPFA"
1615,1685,1595,1670,30149600,"2019-07-15","JPFA"
1675,1695,1670,1675,26666500,"2019-07-16","JPFA"
1680,1680,1635,1645,23447200,"2019-07-17","JPFA"
1655,1665,1625,1630,16974000,"2019-07-18","JPFA"
1635,1680,1625,1660,33679000,"2019-07-19","JPFA"
1660,1675,1605,1615,36123200,"2019-07-22","JPFA"
1615,1625,1565,1570,30878300,"2019-07-23","JPFA"
1575,1590,1550,1555,15933600,"2019-07-24","JPFA"
1555,1640,1515,1630,53909400,"2019-07-25","JPFA"
1630,1650,1590,1620,30130800,"2019-07-26","JPFA"
1625,1630,1590,1590,15857800,"2019-07-29","JPFA"
1595,1620,1575,1600,20867900,"2019-07-30","JPFA"
1600,1630,1590,1600,33381600,"2019-07-31","JPFA"
1600,1615,1585,1605,22707500,"2019-08-01","JPFA"
1600,1605,1565,1605,16152600,"2019-08-02","JPFA"
1595,1595,1535,1560,18106800,"2019-08-05","JPFA"
1530,1545,1455,1515,26277600,"2019-08-06","JPFA"
1525,1540,1495,1500,15643500,"2019-08-07","JPFA"
1500,1575,1495,1565,25291800,"2019-08-08","JPFA"
1570,1615,1570,1610,35981900,"2019-08-09","JPFA"
1600,1600,1565,1570,18347700,"2019-08-12","JPFA"
1570,1575,1530,1535,17225200,"2019-08-13","JPFA"
1545,1575,1540,1565,10163100,"2019-08-14","JPFA"
1540,1555,1520,1540,11174000,"2019-08-15","JPFA"
1555,1575,1525,1540,14034200,"2019-08-16","JPFA"
1550,1585,1545,1550,10529900,"2019-08-19","JPFA"
1560,1560,1520,1530,10011000,"2019-08-20","JPFA"
1540,1555,1535,1540,9317000,"2019-08-21","JPFA"
1555,1590,1540,1580,28569600,"2019-08-22","JPFA"
1590,1600,1560,1580,16128900,"2019-08-23","JPFA"
1550,1630,1535,1630,35076100,"2019-08-26","JPFA"
1645,1680,1620,1620,45863900,"2019-08-27","JPFA"
1630,1640,1595,1625,25054000,"2019-08-28","JPFA"
1625,1660,1600,1615,23321700,"2019-08-29","JPFA"
1625,1625,1565,1575,21600700,"2019-08-30","JPFA"
1590,1590,1520,1520,22260000,"2019-09-02","JPFA"
1520,1550,1510,1520,14979900,"2019-09-03","JPFA"
1520,1545,1520,1520,11260700,"2019-09-04","JPFA"
1525,1545,1525,1535,8668900,"2019-09-05","JPFA"
1545,1550,1520,1535,19766300,"2019-09-06","JPFA"
1545,1625,1540,1625,42880100,"2019-09-09","JPFA"
1635,1635,1600,1605,33292500,"2019-09-10","JPFA"
1605,1665,1605,1650,50099600,"2019-09-11","JPFA"
1660,1660,1610,1630,24840800,"2019-09-12","JPFA"
1630,1640,1610,1615,18066000,"2019-09-13","JPFA"
1615,1615,1555,1575,30027100,"2019-09-16","JPFA"
1570,1595,1555,1555,15716800,"2019-09-17","JPFA"
1565,1605,1565,1590,16363300,"2019-09-18","JPFA"
1590,1625,1580,1610,32417100,"2019-09-19","JPFA"
1620,1625,1565,1585,189807000,"2019-09-20","JPFA"
1585,1585,1505,1515,30613700,"2019-09-23","JPFA"
1515,1520,1460,1460,27272600,"2019-09-24","JPFA"
1450,1480,1415,1465,30156700,"2019-09-25","JPFA"
1475,1510,1470,1505,18892600,"2019-09-26","JPFA"
1500,1520,1485,1520,14162900,"2019-09-27","JPFA"
1525,1580,1495,1580,25232900,"2019-09-30","JPFA"
1565,1570,1535,1540,8341300,"2019-10-01","JPFA"
1530,1550,1525,1535,7115500,"2019-10-02","JPFA"
1530,1530,1495,1505,6424100,"2019-10-03","JPFA"
1505,1525,1500,1505,3292700,"2019-10-04","JPFA"
1520,1520,1495,1505,5384300,"2019-10-07","JPFA"
1515,1530,1500,1500,7223500,"2019-10-08","JPFA"
1495,1505,1480,1505,4564400,"2019-10-09","JPFA"
1515,1520,1500,1500,5934900,"2019-10-10","JPFA"
1510,1530,1500,1525,5209800,"2019-10-11","JPFA"
1530,1595,1530,1585,23898800,"2019-10-14","JPFA"
1585,1615,1580,1615,24701100,"2019-10-15","JPFA"
1620,1625,1575,1580,11762300,"2019-10-16","JPFA"
1580,1665,1580,1655,45802000,"2019-10-17","JPFA"
1655,1720,1655,1720,123475500,"2019-10-18","JPFA"
1715,1715,1635,1645,37464500,"2019-10-21","JPFA"
1645,1675,1620,1655,33265600,"2019-10-22","JPFA"
1655,1745,1635,1745,72429700,"2019-10-23","JPFA"
1750,1835,1710,1825,96556100,"2019-10-24","JPFA"
1835,1835,1770,1805,37264600,"2019-10-25","JPFA"
1800,1860,1775,1800,34092200,"2019-10-28","JPFA"
1795,1795,1775,1785,12864400,"2019-10-29","JPFA"
1785,1810,1730,1755,17954100,"2019-10-30","JPFA"
1740,1750,1700,1720,24005000,"2019-10-31","JPFA"
1720,1810,1710,1715,54295300,"2019-11-01","JPFA"
1750,1790,1660,1710,30784300,"2019-11-04","JPFA"
1715,1760,1710,1750,16442500,"2019-11-05","JPFA"
1760,1790,1745,1750,19555000,"2019-11-06","JPFA"
1750,1765,1715,1755,10833600,"2019-11-07","JPFA"
1730,1765,1720,1720,11653400,"2019-11-08","JPFA"
1715,1750,1700,1720,13804500,"2019-11-11","JPFA"
1720,1750,1710,1725,8832400,"2019-11-12","JPFA"
1720,1725,1660,1670,10127500,"2019-11-13","JPFA"
1670,1690,1620,1650,11798100,"2019-11-14","JPFA"
1665,1690,1640,1675,11222100,"2019-11-15","JPFA"
1675,1690,1620,1620,8128700,"2019-11-18","JPFA"
1610,1690,1590,1690,14296400,"2019-11-19","JPFA"
1690,1745,1640,1650,29497600,"2019-11-20","JPFA"
1650,1660,1595,1600,15104000,"2019-11-21","JPFA"
1625,1660,1620,1650,11122200,"2019-11-22","JPFA"
1645,1655,1625,1630,3350500,"2019-11-25","JPFA"
1645,1650,1580,1610,14942100,"2019-11-26","JPFA"
1625,1625,1600,1610,7415900,"2019-11-27","JPFA"
1625,1675,1615,1635,20954800,"2019-11-28","JPFA"
1640,1670,1625,1665,14454500,"2019-11-29","JPFA"
1670,1705,1670,1685,10782100,"2019-12-02","JPFA"
1685,1690,1625,1625,14403500,"2019-12-03","JPFA"
1615,1635,1590,1600,13427000,"2019-12-04","JPFA"
1600,1635,1580,1585,14727200,"2019-12-05","JPFA"
1585,1615,1570,1585,17531000,"2019-12-06","JPFA"
1600,1625,1595,1610,23364200,"2019-12-09","JPFA"
1615,1670,1615,1635,24097200,"2019-12-10","JPFA"
1645,1645,1590,1605,13438800,"2019-12-11","JPFA"
1605,1615,1555,1560,18370300,"2019-12-12","JPFA"
1560,1585,1550,1575,17877800,"2019-12-13","JPFA"
1580,1600,1550,1560,16482600,"2019-12-16","JPFA"
1560,1580,1560,1570,14606100,"2019-12-17","JPFA"
1575,1595,1560,1585,16907500,"2019-12-18","JPFA"
1595,1610,1565,1565,19551500,"2019-12-19","JPFA"
1565,1580,1525,1535,18987400,"2019-12-20","JPFA"
1545,1575,1540,1565,12434900,"2019-12-23","JPFA"
1570,1580,1560,1565,7124200,"2019-12-26","JPFA"
1565,1580,1565,1575,4485500,"2019-12-27","JPFA"
1580,1590,1535,1535,19735300,"2019-12-30","JPFA"
1540,1565,1530,1535,9486700,"2020-01-02","JPFA"
1545,1560,1530,1535,13643700,"2020-01-03","JPFA"
1535,1580,1530,1570,18793600,"2020-01-06","JPFA"
1575,1675,1575,1665,88618000,"2020-01-07","JPFA"
1640,1685,1620,1660,34571700,"2020-01-08","JPFA"
1675,1700,1655,1695,32716700,"2020-01-09","JPFA"
1670,1690,1630,1650,18731300,"2020-01-10","JPFA"
1650,1655,1610,1620,11009500,"2020-01-13","JPFA"
1640,1675,1630,1675,39714000,"2020-01-14","JPFA"
1685,1715,1660,1700,60649600,"2020-01-15","JPFA"
1710,1730,1680,1715,26877300,"2020-01-16","JPFA"
1725,1725,1685,1710,12152600,"2020-01-17","JPFA"
1700,1715,1665,1665,17264000,"2020-01-20","JPFA"
1640,1650,1560,1570,34555800,"2020-01-21","JPFA"
1570,1590,1555,1560,14348700,"2020-01-22","JPFA"
1570,1585,1560,1580,10270200,"2020-01-23","JPFA"
1580,1590,1570,1585,7090300,"2020-01-24","JPFA"
1580,1580,1525,1540,16513800,"2020-01-27","JPFA"
1540,1540,1500,1515,13542600,"2020-01-28","JPFA"
1525,1540,1520,1525,7089800,"2020-01-29","JPFA"
1525,1545,1465,1490,16540100,"2020-01-30","JPFA"
1490,1500,1460,1500,22917700,"2020-01-31","JPFA"
1470,1490,1425,1465,22272500,"2020-02-03","JPFA"
1470,1495,1445,1480,12672200,"2020-02-04","JPFA"
1495,1505,1480,1495,7572600,"2020-02-05","JPFA"
1505,1535,1490,1510,6195400,"2020-02-06","JPFA"
1510,1525,1495,1495,2116300,"2020-02-07","JPFA"
1495,1495,1445,1450,5643600,"2020-02-10","JPFA"
1455,1470,1440,1460,4649800,"2020-02-11","JPFA"
1460,1470,1435,1445,5305700,"2020-02-12","JPFA"
1445,1465,1425,1435,5096800,"2020-02-13","JPFA"
1435,1505,1430,1495,10110100,"2020-02-14","JPFA"
1500,1535,1480,1515,9364400,"2020-02-17","JPFA"
1515,1560,1515,1555,9482300,"2020-02-18","JPFA"
1555,1575,1555,1560,8381100,"2020-02-19","JPFA"
1570,1590,1545,1590,6893700,"2020-02-20","JPFA"
1580,1580,1535,1555,4658300,"2020-02-21","JPFA"
1550,1555,1480,1525,13597400,"2020-02-24","JPFA"
1510,1525,1460,1495,8834300,"2020-02-25","JPFA"
1480,1510,1445,1455,14145900,"2020-02-26","JPFA"
1455,1465,1395,1425,20543500,"2020-02-27","JPFA"
1370,1410,1320,1400,15071200,"2020-02-28","JPFA"
1410,1485,1395,1460,21223500,"2020-03-02","JPFA"
1465,1525,1465,1495,10727600,"2020-03-03","JPFA"
1495,1530,1475,1520,10477200,"2020-03-04","JPFA"
1530,1545,1500,1520,6249300,"2020-03-05","JPFA"
1500,1500,1475,1480,2938100,"2020-03-06","JPFA"
1450,1450,1330,1350,6989600,"2020-03-09","JPFA"
1250,1410,1250,1375,6049400,"2020-03-10","JPFA"
1385,1395,1355,1365,4374600,"2020-03-11","JPFA"
1310,1310,1195,1200,9246300,"2020-03-12","JPFA"
1200,1200,1200,1200,0,"2020-03-13","JPFA"
1200,1200,1200,1200,0,"2020-03-16","JPFA"
1040,1040,1005,1005,6460200,"2020-03-17","JPFA"
1005,1005,935,935,15773500,"2020-03-18","JPFA"
875,880,870,870,3916300,"2020-03-19","JPFA"
850,870,810,835,26159900,"2020-03-20","JPFA"
835,840,780,780,11360100,"2020-03-23","JPFA"
790,850,760,825,15061200,"2020-03-24","JPFA"
840,965,830,940,24668300,"2020-03-26","JPFA"
965,1065,960,1010,28508300,"2020-03-27","JPFA"
960,990,940,940,9179600,"2020-03-30","JPFA"
970,985,915,950,16782300,"2020-03-31","JPFA"
950,985,905,920,12247700,"2020-04-01","JPFA"
920,970,875,965,10649700,"2020-04-02","JPFA"
960,1005,960,970,26431200,"2020-04-03","JPFA"
990,1010,970,990,31651900,"2020-04-06","JPFA"
1015,1040,970,980,48645100,"2020-04-07","JPFA"
980,985,915,915,28138200,"2020-04-08","JPFA"
920,935,855,920,28253100,"2020-04-09","JPFA"
920,930,875,880,35126500,"2020-04-13","JPFA"
900,1010,890,1010,86105100,"2020-04-14","JPFA"
1025,1050,945,945,60710300,"2020-04-15","JPFA"
950,950,885,895,39345000,"2020-04-16","JPFA"
910,945,910,930,28586400,"2020-04-17","JPFA"
935,950,905,915,21439400,"2020-04-20","JPFA"
905,920,860,865,39459900,"2020-04-21","JPFA"
865,925,830,900,34162900,"2020-04-22","JPFA"
925,970,910,930,53389000,"2020-04-23","JPFA"
935,940,875,895,25869800,"2020-04-24","JPFA"
905,945,890,920,27058100,"2020-04-27","JPFA"
925,935,905,925,28953600,"2020-04-28","JPFA"
930,955,915,935,22848100,"2020-04-29","JPFA"
940,1000,940,975,59939000,"2020-04-30","JPFA"
940,955,920,930,21546900,"2020-05-04","JPFA"
945,950,925,940,13515800,"2020-05-05","JPFA"
945,950,900,915,31631500,"2020-05-06","JPFA"
920,930,910,920,37803200,"2020-05-08","JPFA"
930,940,920,925,19989100,"2020-05-11","JPFA"
925,940,900,900,46612300,"2020-05-12","JPFA"
890,905,875,890,12585200,"2020-05-13","JPFA"
890,910,875,890,21045200,"2020-05-14","JPFA"
895,915,885,890,36777400,"2020-05-15","JPFA"
895,910,890,900,26784400,"2020-05-18","JPFA"
910,920,895,900,30657200,"2020-05-19","JPFA"
895,905,890,895,11824900,"2020-05-20","JPFA"
900,905,880,895,28029500,"2020-05-26","JPFA"
900,905,890,895,25795200,"2020-05-27","JPFA"
895,950,895,920,113647300,"2020-05-28","JPFA"
920,920,900,900,60298000,"2020-05-29","JPFA"
905,980,900,980,136864800,"2020-06-02","JPFA"
1000,1225,1000,1165,315554300,"2020-06-03","JPFA"
1160,1220,1125,1160,98094400,"2020-06-04","JPFA"
1160,1245,1125,1245,75850300,"2020-06-05","JPFA"
1280,1345,1230,1270,89632500,"2020-06-08","JPFA"
1270,1300,1220,1220,59279800,"2020-06-09","JPFA"
1220,1225,1135,1145,41095800,"2020-06-10","JPFA"
1145,1230,1075,1160,72989200,"2020-06-11","JPFA"
1130,1225,1095,1225,47995600,"2020-06-12","JPFA"
1225,1270,1175,1185,45580100,"2020-06-15","JPFA"
1185,1290,1185,1285,44742500,"2020-06-16","JPFA"
1285,1300,1250,1280,30544000,"2020-06-17","JPFA"
1270,1310,1255,1270,41830300,"2020-06-18","JPFA"
1290,1305,1270,1275,23901900,"2020-06-19","JPFA"
1280,1295,1220,1230,21660800,"2020-06-22","JPFA"
1205,1230,1195,1220,17498100,"2020-06-23","JPFA"
1220,1245,1210,1225,18184300,"2020-06-24","JPFA"
1200,1215,1180,1185,17487900,"2020-06-25","JPFA"
1185,1220,1185,1200,21014000,"2020-06-26","JPFA"
1200,1200,1175,1185,8768000,"2020-06-29","JPFA"
1200,1240,1180,1185,37816900,"2020-06-30","JPFA"
1185,1205,1155,1160,29234900,"2020-07-01","JPFA"
1160,1175,1140,1150,22885700,"2020-07-02","JPFA"
1150,1260,1150,1175,103573400,"2020-07-03","JPFA"
1175,1230,1175,1225,57000500,"2020-07-06","JPFA"
1225,1250,1190,1200,27215700,"2020-07-07","JPFA"
1200,1205,1190,1195,34468400,"2020-07-08","JPFA"
1195,1220,1175,1180,48371500,"2020-07-09","JPFA"
1185,1200,1140,1150,42932300,"2020-07-10","JPFA"
1155,1185,1150,1170,35422000,"2020-07-13","JPFA"
1180,1180,1155,1165,32310900,"2020-07-14","JPFA"
1170,1185,1155,1155,38329500,"2020-07-15","JPFA"
1155,1170,1155,1165,25000100,"2020-07-16","JPFA"
1165,1175,1160,1160,12899700,"2020-07-17","JPFA"
1170,1170,1110,1115,51715000,"2020-07-20","JPFA"
1115,1155,1100,1135,50044000,"2020-07-21","JPFA"
1140,1150,1120,1125,20937300,"2020-07-22","JPFA"
1120,1170,1120,1160,45340600,"2020-07-23","JPFA"
1160,1165,1120,1130,25838800,"2020-07-24","JPFA"
1130,1140,1115,1130,13910100,"2020-07-27","JPFA"
1130,1145,1120,1125,14160000,"2020-07-28","JPFA"
1125,1135,1100,1105,24456100,"2020-07-29","JPFA"
1105,1110,1055,1060,57596600,"2020-07-30","JPFA"
1060,1065,990,1000,61561600,"2020-08-03","JPFA"
1010,1040,1000,1020,32412900,"2020-08-04","JPFA"
1025,1045,1010,1045,20241500,"2020-08-05","JPFA"
1065,1065,1050,1055,16256500,"2020-08-06","JPFA"
1055,1070,1045,1045,9515600,"2020-08-07","JPFA"
1045,1070,1045,1055,9323400,"2020-08-10","JPFA"
1055,1130,1055,1105,72306100,"2020-08-11","JPFA"
1115,1115,1095,1100,27636000,"2020-08-12","JPFA"
1110,1115,1090,1100,13465500,"2020-08-13","JPFA"
1105,1125,1095,1110,25610600,"2020-08-14","JPFA"
1115,1145,1110,1120,41320800,"2020-08-18","JPFA"
1125,1130,1100,1115,13648500,"2020-08-19","JPFA"
1110,1145,1110,1130,28740800,"2020-08-24","JPFA"
1135,1150,1125,1140,26971200,"2020-08-25","JPFA"
1140,1170,1130,1155,54134300,"2020-08-26","JPFA"
1160,1170,1140,1140,12628800,"2020-08-27","JPFA"
1150,1155,1120,1125,15310300,"2020-08-28","JPFA"
1125,1255,1125,1220,247693500,"2020-08-31","JPFA"
1185,1235,1150,1170,77204400,"2020-09-01","JPFA"
1150,1205,1150,1195,45978800,"2020-09-02","JPFA"
1195,1215,1175,1180,25484700,"2020-09-03","JPFA"
1170,1170,1140,1165,19766100,"2020-09-04","JPFA"
1170,1175,1155,1160,16755100,"2020-09-07","JPFA"
1170,1200,1160,1165,18534400,"2020-09-08","JPFA"
1150,1160,1140,1145,17520700,"2020-09-09","JPFA"
1140,1140,1065,1065,27727100,"2020-09-10","JPFA"
1015,1120,1000,1105,27111600,"2020-09-11","JPFA"
1110,1145,1110,1140,21347100,"2020-09-14","JPFA"
1150,1155,1120,1120,11581200,"2020-09-15","JPFA"
1120,1130,1100,1115,7114800,"2020-09-16","JPFA"
1115,1125,1105,1115,10407500,"2020-09-17","JPFA"
1120,1145,1115,1125,9451300,"2020-09-18","JPFA"
1130,1145,1105,1120,10599600,"2020-09-21","JPFA"
1100,1125,1085,1120,10795600,"2020-09-22","JPFA"
1130,1140,1100,1110,13539900,"2020-09-23","JPFA"
1105,1115,1070,1075,9963100,"2020-09-24","JPFA"
1075,1120,1075,1115,10961700,"2020-09-25","JPFA"
1125,1130,1105,1115,9873500,"2020-09-28","JPFA"
1115,1130,1095,1100,11072500,"2020-09-29","JPFA"
1100,1115,1095,1105,10190200,"2020-09-30","JPFA"
1115,1175,1105,1170,31509800,"2020-10-01","JPFA"
1165,1165,1125,1145,12356900,"2020-10-02","JPFA"
1145,1150,1140,1145,4356100,"2020-10-05","JPFA"
1155,1185,1145,1160,17356200,"2020-10-06","JPFA"
1160,1160,1135,1135,10518600,"2020-10-07","JPFA"
1140,1150,1125,1130,10410000,"2020-10-08","JPFA"
1130,1145,1130,1135,12199900,"2020-10-09","JPFA"
1145,1155,1130,1135,15095800,"2020-10-12","JPFA"
1135,1155,1120,1150,14298000,"2020-10-13","JPFA"
1155,1180,1150,1165,22467300,"2020-10-14","JPFA"
1165,1165,1145,1150,10611700,"2020-10-15","JPFA"
1150,1160,1135,1135,4785400,"2020-10-16","JPFA"
1155,1155,1140,1140,4749600,"2020-10-19","JPFA"
1140,1150,1120,1130,6955500,"2020-10-20","JPFA"
1140,1145,1130,1140,7014600,"2020-10-21","JPFA"
1135,1135,1100,1100,43651400,"2020-10-22","JPFA"
1115,1115,1095,1095,8693900,"2020-10-23","JPFA"
1095,1115,1085,1090,9753900,"2020-10-26","JPFA"
1085,1100,1070,1070,15530800,"2020-10-27","JPFA"
1050,1085,1050,1055,19279900,"2020-11-02","JPFA"
1060,1080,1060,1065,16395800,"2020-11-03","JPFA"
1070,1080,1055,1065,11915000,"2020-11-04","JPFA"
1075,1105,1070,1095,24199400,"2020-11-05","JPFA"
1100,1145,1095,1140,57860700,"2020-11-06","JPFA"
1155,1165,1130,1145,19431600,"2020-11-09","JPFA"
1160,1215,1160,1200,79439800,"2020-11-10","JPFA"
1215,1235,1210,1230,36815800,"2020-11-11","JPFA"
1230,1230,1175,1220,34803100,"2020-11-12","JPFA"
1215,1245,1190,1220,33273300,"2020-11-13","JPFA"
1230,1295,1230,1275,54993200,"2020-11-16","JPFA"
1290,1290,1260,1265,27946000,"2020-11-17","JPFA"
1265,1290,1255,1285,21466700,"2020-11-18","JPFA"
1290,1320,1275,1275,42255800,"2020-11-19","JPFA"
1275,1285,1230,1255,20392000,"2020-11-20","JPFA"
1255,1295,1250,1290,14107100,"2020-11-23","JPFA"
1305,1320,1300,1320,19097600,"2020-11-24","JPFA"
1345,1370,1325,1340,40122200,"2020-11-25","JPFA"
1340,1355,1330,1345,8624000,"2020-11-26","JPFA"
1355,1415,1355,1385,27907600,"2020-11-27","JPFA"
1400,1400,1305,1335,40530100,"2020-11-30","JPFA"
1335,1425,1335,1380,37230900,"2020-12-01","JPFA"
1385,1450,1380,1450,25678700,"2020-12-02","JPFA"
1455,1460,1425,1435,17138300,"2020-12-03","JPFA"
1405,1430,1405,1430,12238900,"2020-12-04","JPFA"
1450,1455,1425,1435,15845500,"2020-12-07","JPFA"
1440,1450,1415,1430,13376900,"2020-12-08","JPFA"
1440,1445,1415,1425,16363900,"2020-12-10","JPFA"
1425,1425,1415,1420,7495600,"2020-12-11","JPFA"
1425,1550,1425,1545,46566800,"2020-12-14","JPFA"
1545,1565,1480,1560,21294800,"2020-12-15","JPFA"
1575,1700,1575,1685,41474100,"2020-12-16","JPFA"
1690,1695,1595,1605,33895200,"2020-12-17","JPFA"
1605,1650,1605,1635,10969100,"2020-12-18","JPFA"
1635,1720,1625,1650,33179200,"2020-12-21","JPFA"
1650,1650,1535,1565,25463500,"2020-12-22","JPFA"
1565,1585,1460,1540,32561400,"2020-12-23","JPFA"
1540,1600,1490,1580,27189900,"2020-12-28","JPFA"
1590,1605,1515,1530,12714700,"2020-12-29","JPFA"
1530,1545,1465,1465,20413900,"2020-12-30","JPFA"
1465,1500,1410,1485,18415800,"2021-01-04","JPFA"
1480,1515,1445,1495,14093800,"2021-01-05","JPFA"
1510,1565,1435,1495,37089400,"2021-01-06","JPFA"
1495,1500,1465,1475,13763500,"2021-01-07","JPFA"
1475,1510,1465,1490,39884400,"2021-01-08","JPFA"
1490,1510,1455,1465,21675700,"2021-01-11","JPFA"
1465,1480,1445,1450,22138300,"2021-01-12","JPFA"
1465,1475,1445,1455,13103100,"2021-01-13","JPFA"
1460,1760,1455,1630,210462100,"2021-01-14","JPFA"
1650,1660,1550,1555,58027700,"2021-01-15","JPFA"
1560,1575,1500,1535,34643100,"2021-01-18","JPFA"
1545,1555,1465,1500,40079900,"2021-01-19","JPFA"
1525,1530,1485,1495,22381900,"2021-01-20","JPFA"
1505,1560,1505,1530,26568900,"2021-01-21","JPFA"
1540,1625,1520,1550,113812900,"2021-01-22","JPFA"
1565,1630,1490,1620,75353800,"2021-01-25","JPFA"
1620,1630,1510,1510,61141000,"2021-01-26","JPFA"
1490,1515,1425,1460,41510000,"2021-01-27","JPFA"
1420,1460,1360,1360,31043900,"2021-01-28","JPFA"
1400,1420,1300,1360,33372800,"2021-01-29","JPFA"
1360,1395,1290,1390,52202700,"2021-02-01","JPFA"
1410,1420,1370,1405,26350800,"2021-02-02","JPFA"
1425,1425,1385,1400,15369800,"2021-02-03","JPFA"
1410,1420,1370,1380,18474800,"2021-02-04","JPFA"
1400,1405,1380,1395,6644900,"2021-02-05","JPFA"
1410,1455,1400,1450,24626000,"2021-02-08","JPFA"
1465,1505,1450,1465,32645000,"2021-02-09","JPFA"
1475,1485,1440,1445,7482700,"2021-02-10","JPFA"
1455,1495,1450,1485,22397600,"2021-02-11","JPFA"
1500,1550,1495,1535,23647100,"2021-02-15","JPFA"
1545,1545,1505,1525,10293700,"2021-02-16","JPFA"
1525,1525,1470,1475,9828800,"2021-02-17","JPFA"
1475,1480,1455,1475,5370400,"2021-02-18","JPFA"
1460,1470,1430,1450,13249300,"2021-02-19","JPFA"
1450,1465,1430,1435,8397300,"2021-02-22","JPFA"
1435,1465,1430,1450,11309300,"2021-02-23","JPFA"
1455,1460,1430,1445,12292300,"2021-02-24","JPFA"
1465,1530,1450,1525,33407100,"2021-02-25","JPFA"
1495,1535,1470,1535,18930000,"2021-02-26","JPFA"
1560,1595,1555,1585,45857500,"2021-03-01","JPFA"
1600,1600,1560,1580,28123200,"2021-03-02","JPFA"
1580,1585,1560,1585,7573500,"2021-03-03","JPFA"
1575,1585,1545,1565,18796900,"2021-03-04","JPFA"
1560,1665,1535,1645,72828200,"2021-03-05","JPFA"
1665,1715,1660,1695,45827000,"2021-03-08","JPFA"
1695,1845,1690,1790,117836000,"2021-03-09","JPFA"
1800,1825,1740,1790,33114300,"2021-03-10","JPFA"
1810,1890,1800,1850,34717600,"2021-03-12","JPFA"
1850,1930,1835,1855,29739900,"2021-03-15","JPFA"
1865,1895,1840,1895,16412000,"2021-03-16","JPFA"
1900,1900,1860,1865,18136900,"2021-03-17","JPFA"
1880,1890,1780,1830,32428300,"2021-03-18","JPFA"
1850,2020,1850,1920,100114700,"2021-03-19","JPFA"
1925,2040,1920,2000,72618500,"2021-03-22","JPFA"
2000,2000,1875,1880,27181300,"2021-03-23","JPFA"
1860,1910,1810,1865,17932100,"2021-03-24","JPFA"
1870,1925,1810,1875,21072100,"2021-03-25","JPFA"
1900,1910,1875,1905,18368600,"2021-03-26","JPFA"
1925,2040,1920,1980,65177100,"2021-03-29","JPFA"
1950,2040,1940,2010,32685500,"2021-03-30","JPFA"
2010,2030,1870,1920,37036200,"2021-03-31","JPFA"
1950,2060,1920,2040,44233800,"2021-04-01","JPFA"
2060,2080,2020,2060,20600700,"2021-04-05","JPFA"
2080,2080,1980,2010,24974400,"2021-04-06","JPFA"
2010,2130,2000,2110,43091100,"2021-04-07","JPFA"
2120,2130,2060,2090,26448300,"2021-04-08","JPFA"
2090,2190,2090,2160,28575400,"2021-04-09","JPFA"
2170,2200,2110,2170,28873500,"2021-04-12","JPFA"
2170,2190,2070,2110,27063800,"2021-04-13","JPFA"
2110,2150,2090,2130,18779900,"2021-04-14","JPFA"
2130,2240,2130,2220,31557100,"2021-04-15","JPFA"
2230,2240,2180,2210,21526700,"2021-04-16","JPFA"
2210,2270,2200,2220,30622500,"2021-04-19","JPFA"
2220,2240,2180,2230,17704400,"2021-04-20","JPFA"
2230,2240,2200,2210,11053100,"2021-04-21","JPFA"
2220,2220,2100,2140,17554800,"2021-04-22","JPFA"
2140,2190,2110,2170,13555700,"2021-04-23","JPFA"
2160,2160,2020,2030,28025300,"2021-04-26","JPFA"
2030,2080,1890,1890,63906500,"2021-04-27","JPFA"
1890,2080,1860,2070,68566600,"2021-04-28","JPFA"
2080,2090,1955,1975,36355500,"2021-04-29","JPFA"
2060,2160,2010,2110,77498100,"2021-04-30","JPFA"
2110,2110,2040,2070,22141600,"2021-05-03","JPFA"
2070,2070,2000,2030,14027500,"2021-05-04","JPFA"
2030,2060,1985,2020,24440900,"2021-05-05","JPFA"
2020,2110,2020,2060,40200200,"2021-05-06","JPFA"
2090,2100,2030,2090,29512900,"2021-05-07","JPFA"
2100,2140,2060,2090,22198700,"2021-05-10","JPFA"
2060,2080,1995,2010,26913900,"2021-05-11","JPFA"
2050,2060,1900,1950,37461800,"2021-05-17","JPFA"
1980,2050,1940,2040,23380500,"2021-05-18","JPFA"
2040,2040,1950,1975,17756000,"2021-05-19","JPFA"
1975,1990,1955,1970,6688100,"2021-05-20","JPFA"
1975,1985,1915,1930,10930000,"2021-05-21","JPFA"
1930,1940,1885,1905,13581300,"2021-05-24","JPFA"
1905,1935,1880,1890,13004000,"2021-05-25","JPFA"
1895,2040,1895,1970,71566800,"2021-05-27","JPFA"
1985,2040,1970,2030,13498600,"2021-05-28","JPFA"
2040,2060,1985,1990,12868700,"2021-05-31","JPFA"
2010,2090,1990,2070,28621700,"2021-06-02","JPFA"
2080,2170,2060,2170,28318200,"2021-06-03","JPFA"
2170,2220,2130,2160,22332000,"2021-06-04","JPFA"
2170,2190,2090,2100,14852300,"2021-06-07","JPFA"
2100,2160,2050,2070,13826600,"2021-06-08","JPFA"
2070,2090,2030,2070,16379300,"2021-06-09","JPFA"
2070,2150,2070,2100,19720800,"2021-06-10","JPFA"
2110,2120,2050,2050,8342100,"2021-06-11","JPFA"
2050,2070,2010,2070,7795900,"2021-06-14","JPFA"
2080,2100,1945,1970,26352100,"2021-06-15","JPFA"
1970,2000,1955,1965,15047900,"2021-06-16","JPFA"
1980,1980,1945,1955,9382700,"2021-06-17","JPFA"
1955,1955,1890,1915,29651500,"2021-06-18","JPFA"
1885,1900,1810,1875,24939300,"2021-06-21","JPFA"
1890,1950,1880,1925,19672100,"2021-06-22","JPFA"
1930,1935,1830,1875,27079200,"2021-06-23","JPFA"
1870,1875,1785,1800,17791800,"2021-06-24","JPFA"
1800,1870,1720,1870,34905200,"2021-06-25","JPFA"
1820,1830,1740,1740,20917000,"2021-06-28","JPFA"
1670,1790,1670,1735,33324400,"2021-06-29","JPFA"
1735,1745,1710,1730,18886200,"2021-06-30","JPFA"
1730,1765,1710,1740,17617400,"2021-07-01","JPFA"
1750,1830,1745,1820,38029300,"2021-07-02","JPFA"
1815,1820,1705,1715,30609800,"2021-07-05","JPFA"
1730,1775,1725,1750,23266000,"2021-07-06","JPFA"
1750,1760,1715,1720,7489700,"2021-07-07","JPFA"
1750,1750,1645,1655,31433400,"2021-07-08","JPFA"
1655,1685,1620,1640,21150600,"2021-07-09","JPFA"
1655,1710,1645,1675,27820400,"2021-07-12","JPFA"
1695,1695,1640,1655,9509200,"2021-07-13","JPFA"
1645,1665,1625,1645,4209100,"2021-07-14","JPFA"
1645,1650,1625,1630,6796900,"2021-07-15","JPFA"
1635,1695,1635,1680,18313900,"2021-07-16","JPFA"
1680,1685,1650,1660,8760700,"2021-07-19","JPFA"
1670,1725,1650,1705,16786200,"2021-07-21","JPFA"
1740,1755,1705,1725,27589000,"2021-07-22","JPFA"
1740,1745,1675,1685,28457000,"2021-07-23","JPFA"
1690,1700,1645,1655,12128200,"2021-07-26","JPFA"
1670,1670,1615,1620,9443800,"2021-07-27","JPFA"
1615,1640,1610,1620,7128800,"2021-07-28","JPFA"
1620,1630,1600,1630,8995100,"2021-07-29","JPFA"
1645,1670,1545,1560,43007000,"2021-07-30","JPFA"
1575,1620,1570,1605,20003100,"2021-08-02","JPFA"
1610,1615,1595,1600,11498200,"2021-08-03","JPFA"
1615,1705,1600,1690,26630900,"2021-08-04","JPFA"
1700,1720,1655,1675,17165700,"2021-08-05","JPFA"
1680,1680,1625,1660,12399400,"2021-08-06","JPFA"
1670,1675,1600,1615,10659100,"2021-08-09","JPFA"
1615,1625,1585,1610,14352200,"2021-08-10","JPFA"
1620,1635,1600,1615,11708300,"2021-08-12","JPFA"
1625,1680,1620,1670,25110600,"2021-08-13","JPFA"
1670,1675,1630,1670,14737400,"2021-08-16","JPFA"
1670,1695,1640,1680,17510800,"2021-08-18","JPFA"
1685,1730,1590,1615,38171000,"2021-08-19","JPFA"
1620,1630,1555,1615,16857400,"2021-08-20","JPFA"
1635,1740,1635,1735,33465900,"2021-08-23","JPFA"
1740,1800,1700,1790,36786100,"2021-08-24","JPFA"
1800,1805,1745,1760,16521700,"2021-08-25","JPFA"
1765,1775,1730,1745,12754400,"2021-08-26","JPFA"
1740,1785,1730,1740,14466900,"2021-08-27","JPFA"
1760,1800,1735,1795,19455000,"2021-08-30","JPFA"
1795,1820,1775,1810,26683000,"2021-08-31","JPFA"
1810,1815,1795,1805,13707300,"2021-09-01","JPFA"
1810,1815,1760,1770,12210000,"2021-09-02","JPFA"
1780,1785,1760,1770,4128200,"2021-09-03","JPFA"
1770,1800,1750,1795,8184100,"2021-09-06","JPFA"
1800,1895,1780,1890,33940200,"2021-09-07","JPFA"
1890,1890,1820,1835,17388900,"2021-09-08","JPFA"
1835,1875,1825,1850,14507400,"2021-09-09","JPFA"
1860,1895,1840,1890,12540600,"2021-09-10","JPFA"
1890,1930,1870,1920,10779700,"2021-09-13","JPFA"
1920,1990,1920,1950,25916400,"2021-09-14","JPFA"
1950,1955,1905,1915,13824400,"2021-09-15","JPFA"
1915,1935,1885,1915,13739600,"2021-09-16","JPFA"
1915,1970,1900,1935,24375300,"2021-09-17","JPFA"
1925,1925,1850,1870,24252400,"2021-09-20","JPFA"
1840,1895,1810,1875,11814000,"2021-09-21","JPFA"
1900,1925,1875,1915,9261300,"2021-09-22","JPFA"
1925,1935,1890,1905,5974500,"2021-09-23","JPFA"
1910,1915,1845,1860,13218900,"2021-09-24","JPFA"
1875,1890,1820,1845,15670900,"2021-09-27","JPFA"
1845,1870,1840,1870,7352200,"2021-09-28","JPFA"
1865,1955,1850,1955,33581300,"2021-09-29","JPFA"
1965,1990,1965,1975,20880800,"2021-09-30","JPFA"
1970,1970,1885,1890,32296300,"2021-10-01","JPFA"
1875,1910,1870,1880,24602500,"2021-10-04","JPFA"
1880,1920,1765,1790,43414200,"2021-10-05","JPFA"
1800,1870,1800,1830,30994200,"2021-10-06","JPFA"
1845,1900,1815,1835,45176700,"2021-10-07","JPFA"
1850,1875,1845,1855,14993500,"2021-10-08","JPFA"
1860,1875,1810,1820,16481200,"2021-10-11","JPFA"
1820,1895,1820,1890,32309700,"2021-10-12","JPFA"
1900,1920,1835,1850,26302000,"2021-10-13","JPFA"
1850,1865,1835,1845,16519500,"2021-10-14","JPFA"
1845,1870,1845,1860,15253800,"2021-10-15","JPFA"
1870,1950,1855,1945,35727300,"2021-10-18","JPFA"
1950,1955,1910,1915,22654200,"2021-10-19","JPFA"
1915,1935,1885,1885,19578400,"2021-10-21","JPFA"
1875,1880,1850,1870,12373400,"2021-10-22","JPFA"
1870,1880,1820,1825,22955800,"2021-10-25","JPFA"
1825,1850,1815,1815,15621000,"2021-10-26","JPFA"
1820,1835,1775,1785,22021600,"2021-10-27","JPFA"
1785,1795,1705,1740,30645800,"2021-10-28","JPFA"
1740,1745,1710,1725,23400300,"2021-10-29","JPFA"
1725,1770,1725,1750,26704800,"2021-11-01","JPFA"
1755,1765,1720,1720,21953000,"2021-11-02","JPFA"
1720,1730,1640,1685,44585800,"2021-11-03","JPFA"
1695,1705,1675,1685,24055400,"2021-11-04","JPFA"
1690,1700,1665,1670,11556400,"2021-11-05","JPFA"
1675,1695,1675,1685,9298800,"2021-11-08","JPFA"
1690,1730,1690,1715,18045400,"2021-11-09","JPFA"
1725,1735,1670,1675,27057700,"2021-11-10","JPFA"
1680,1690,1660,1660,25153300,"2021-11-11","JPFA"
1660,1675,1650,1650,13980500,"2021-11-12","JPFA"
1650,1665,1620,1625,19334300,"2021-11-15","JPFA"
1625,1660,1625,1650,22136400,"2021-11-16","JPFA"
1660,1680,1645,1670,22812400,"2021-11-17","JPFA"
1675,1695,1665,1685,21628700,"2021-11-18","JPFA"
1695,1715,1685,1700,21077100,"2021-11-19","JPFA"
1710,1715,1675,1685,14039900,"2021-11-22","JPFA"
1685,1705,1650,1655,12854500,"2021-11-23","JPFA"
1655,1680,1650,1675,9695000,"2021-11-24","JPFA"
1685,1685,1650,1655,9894000,"2021-11-25","JPFA"
1650,1660,1605,1605,19227400,"2021-11-26","JPFA"
1595,1605,1560,1600,14214300,"2021-11-29","JPFA"
1600,1655,1600,1600,33500300,"2021-11-30","JPFA"
1620,1625,1575,1590,15340300,"2021-12-01","JPFA"
1590,1605,1565,1595,11928600,"2021-12-02","JPFA"
1610,1610,1580,1595,6267100,"2021-12-03","JPFA"
1600,1605,1570,1580,10295000,"2021-12-06","JPFA"
1590,1615,1580,1600,21645400,"2021-12-07","JPFA"
1610,1630,1600,1600,15809500,"2021-12-08","JPFA"
1610,1615,1595,1595,7381600,"2021-12-09","JPFA"
1600,1600,1575,1585,8013500,"2021-12-10","JPFA"
1585,1600,1575,1580,9406600,"2021-12-13","JPFA"
1580,1590,1545,1580,20520300,"2021-12-14","JPFA"
1580,1605,1580,1580,14076300,"2021-12-15","JPFA"
1585,1600,1555,1565,14559100,"2021-12-16","JPFA"
1565,1605,1560,1605,10398600,"2021-12-17","JPFA"
1600,1605,1580,1585,5244500,"2021-12-20","JPFA"
1590,1600,1570,1600,9870700,"2021-12-21","JPFA"
1605,1615,1575,1585,11835500,"2021-12-22","JPFA"
1585,1585,1565,1570,8421700,"2021-12-23","JPFA"
1570,1605,1570,1600,6421000,"2021-12-24","JPFA"
1605,1710,1605,1705,54123100,"2021-12-27","JPFA"
1720,1735,1670,1725,37016400,"2021-12-28","JPFA"
1725,1730,1700,1725,13137500,"2021-12-29","JPFA"
1725,1725,1690,1720,14074400,"2021-12-30","JPFA"
1720,1730,1705,1725,8200600,"2022-01-03","JPFA"
1730,1775,1715,1750,32148500,"2022-01-04","JPFA"
1750,1765,1710,1710,13269100,"2022-01-05","JPFA"
1700,1740,1670,1740,16856000,"2022-01-06","JPFA"
1740,1775,1715,1775,25286400,"2022-01-07","JPFA"
1775,1785,1760,1780,11008200,"2022-01-10","JPFA"
1785,1790,1730,1755,12250200,"2022-01-11","JPFA"
1755,1765,1735,1755,9683900,"2022-01-12","JPFA"
1765,1770,1700,1700,13160200,"2022-01-13","JPFA"
1700,1705,1640,1680,15487800,"2022-01-14","JPFA"
1680,1680,1655,1670,7367700,"2022-01-17","JPFA"
1675,1745,1670,1745,21933800,"2022-01-18","JPFA"
1735,1790,1720,1785,21115100,"2022-01-19","JPFA"
1785,1790,1755,1755,10504800,"2022-01-20","JPFA"
1755,1770,1735,1755,6824200,"2022-01-21","JPFA"
1755,1760,1705,1705,7978100,"2022-01-24","JPFA"
1690,1720,1685,1700,6054200,"2022-01-25","JPFA"
1700,1725,1680,1680,4675200,"2022-01-26","JPFA"
1675,1690,1660,1660,5163000,"2022-01-27","JPFA"
1660,1690,1660,1680,3814500,"2022-01-28","JPFA"
1685,1690,1660,1665,6473200,"2022-01-31","JPFA"
1665,1710,1660,1665,11695200,"2022-02-02","JPFA"
1680,1680,1600,1605,26149300,"2022-02-03","JPFA"
1605,1640,1605,1620,9997100,"2022-02-04","JPFA"
1630,1650,1605,1610,15554200,"2022-02-07","JPFA"
1615,1620,1570,1570,29667100,"2022-02-08","JPFA"
1575,1595,1570,1580,16322800,"2022-02-09","JPFA"
1585,1610,1580,1605,11186100,"2022-02-10","JPFA"
1610,1615,1580,1595,12837600,"2022-02-11","JPFA"
1595,1595,1550,1580,22606100,"2022-02-14","JPFA"
1580,1590,1560,1575,14710100,"2022-02-15","JPFA"
1575,1580,1570,1575,16095800,"2022-02-16","JPFA"
1575,1585,1560,1570,14883700,"2022-02-17","JPFA"
1570,1610,1570,1600,21576500,"2022-02-18","JPFA"
1610,1625,1580,1580,18333700,"2022-02-21","JPFA"
1580,1645,1575,1635,32124200,"2022-02-22","JPFA"
1635,1655,1615,1625,23195900,"2022-02-23","JPFA"
1625,1635,1565,1580,29886900,"2022-02-24","JPFA"
1580,1590,1570,1570,24324200,"2022-02-25","JPFA"
1575,1595,1570,1575,21846600,"2022-03-01","JPFA"
1575,1625,1575,1600,30330000,"2022-03-02","JPFA"
1600,1610,1570,1575,29040900,"2022-03-04","JPFA"
1580,1580,1555,1560,22328600,"2022-03-07","JPFA"
1560,1585,1550,1555,33318600,"2022-03-08","JPFA"
1560,1655,1555,1645,98266400,"2022-03-09","JPFA"
1660,1685,1615,1635,55929800,"2022-03-10","JPFA"
1635,1650,1610,1635,21347400,"2022-03-11","JPFA"
1635,1705,1635,1695,60899700,"2022-03-14","JPFA"
1695,1700,1605,1610,56328500,"2022-03-15","JPFA"
1620,1635,1610,1610,35243700,"2022-03-16","JPFA"
1620,1630,1600,1610,21663300,"2022-03-17","JPFA"
1615,1630,1605,1605,22780900,"2022-03-18","JPFA"
1610,1620,1600,1605,13074200,"2022-03-21","JPFA"
1610,1630,1610,1615,20124700,"2022-03-22","JPFA"
1620,1630,1610,1610,11000500,"2022-03-23","JPFA"
1615,1625,1610,1615,20178500,"2022-03-24","JPFA"
1620,1625,1605,1610,20716400,"2022-03-25","JPFA"
1610,1675,1610,1645,48344000,"2022-03-28","JPFA"
1650,1665,1625,1635,31226600,"2022-03-29","JPFA"
1645,1675,1640,1665,39530500,"2022-03-30","JPFA"
1670,1690,1650,1650,29023100,"2022-03-31","JPFA"
1655,1670,1640,1645,23130200,"2022-04-01","JPFA"
1660,1665,1645,1660,16400800,"2022-04-04","JPFA"
1660,1690,1640,1680,35474200,"2022-04-05","JPFA"
1680,1700,1635,1635,45505800,"2022-04-06","JPFA"
1645,1660,1640,1650,18516600,"2022-04-07","JPFA"
1660,1665,1645,1650,18470400,"2022-04-08","JPFA"
1655,1660,1635,1640,20844500,"2022-04-11","JPFA"
1640,1645,1605,1605,31403400,"2022-04-12","JPFA"
1605,1625,1605,1610,22160900,"2022-04-13","JPFA"
1615,1620,1575,1590,51949100,"2022-04-14","JPFA"
1565,1565,1525,1525,55628000,"2022-04-18","JPFA"
1525,1525,1455,1460,70973600,"2022-04-19","JPFA"
1465,1485,1405,1410,75069400,"2022-04-20","JPFA"
1415,1435,1390,1400,49512800,"2022-04-21","JPFA"
1400,1425,1385,1390,30171000,"2022-04-22","JPFA"
1390,1395,1365,1370,27452300,"2022-04-25","JPFA"
1375,1465,1375,1460,59247400,"2022-04-26","JPFA"
1460,1480,1435,1460,27496500,"2022-04-27","JPFA"
1460,1470,1440,1450,18105300,"2022-04-28","JPFA"
1435,1440,1365,1375,33487300,"2022-05-09","JPFA"
1375,1440,1330,1425,35767500,"2022-05-10","JPFA"
1435,1450,1415,1420,16025500,"2022-05-11","JPFA"
1420,1420,1340,1350,23328200,"2022-05-12","JPFA"
1365,1415,1330,1415,21638600,"2022-05-13","JPFA"
1415,1415,1395,1400,11258700,"2022-05-17","JPFA"
1410,1415,1395,1400,8736000,"2022-05-18","JPFA"
1390,1395,1370,1380,10551700,"2022-05-19","JPFA"
1385,1400,1385,1390,8305000,"2022-05-20","JPFA"
1395,1410,1390,1400,6195200,"2022-05-23","JPFA"
1405,1420,1395,1395,9490700,"2022-05-24","JPFA"
1400,1400,1370,1375,13544800,"2022-05-25","JPFA"
1385,1405,1370,1385,15909800,"2022-05-27","JPFA"
1385,1440,1385,1440,31022700,"2022-05-30","JPFA"
1450,1465,1420,1425,53160500,"2022-05-31","JPFA"
1430,1455,1410,1410,22896100,"2022-06-02","JPFA"
1415,1480,1415,1470,46764800,"2022-06-03","JPFA"
1480,1510,1480,1495,37844700,"2022-06-06","JPFA"
1495,1515,1480,1500,31150300,"2022-06-07","JPFA"
1500,1505,1455,1460,21959900,"2022-06-08","JPFA"
1460,1475,1430,1430,19950300,"2022-06-09","JPFA"
1425,1440,1415,1420,24472200,"2022-06-10","JPFA"
1400,1405,1360,1385,18768100,"2022-06-13","JPFA"
1380,1415,1370,1400,9265800,"2022-06-14","JPFA"
1400,1410,1380,1385,6859400,"2022-06-15","JPFA"
1395,1415,1395,1400,13261700,"2022-06-16","JPFA"
1400,1400,1360,1395,14744600,"2022-06-17","JPFA"
1395,1410,1370,1405,9045700,"2022-06-20","JPFA"
1410,1470,1405,1455,42077700,"2022-06-21","JPFA"
1470,1500,1450,1460,38800000,"2022-06-22","JPFA"
1460,1515,1455,1505,58522500,"2022-06-23","JPFA"
1510,1550,1505,1545,68040600,"2022-06-24","JPFA"
1550,1585,1520,1565,44598800,"2022-06-27","JPFA"
1565,1565,1530,1560,23028400,"2022-06-28","JPFA"
1550,1565,1515,1555,42078100,"2022-06-29","JPFA"
1555,1560,1515,1540,16890800,"2022-06-30","JPFA"
1545,1580,1520,1550,37222700,"2022-07-01","JPFA"
1550,1550,1450,1450,33553800,"2022-07-04","JPFA"
1450,1490,1440,1445,19293500,"2022-07-05","JPFA"
1445,1475,1405,1455,28225800,"2022-07-06","JPFA"
1460,1475,1455,1460,7757800,"2022-07-07","JPFA"
1465,1475,1430,1450,9997000,"2022-07-08","JPFA"
1450,1460,1410,1420,9882300,"2022-07-11","JPFA"
1425,1475,1420,1470,11061500,"2022-07-12","JPFA"
1470,1490,1450,1460,8488900,"2022-07-13","JPFA"
1460,1495,1445,1495,12581300,"2022-07-14","JPFA"
1490,1500,1450,1455,8672500,"2022-07-15","JPFA"
1465,1470,1440,1450,4670600,"2022-07-18","JPFA"
1455,1480,1450,1475,5176900,"2022-07-19","JPFA"
1480,1545,1480,1535,25611100,"2022-07-20","JPFA"
1535,1550,1515,1550,11263200,"2022-07-21","JPFA"
1550,1560,1520,1520,14520700,"2022-07-22","JPFA"
1525,1540,1510,1530,4147800,"2022-07-25","JPFA"
1535,1545,1530,1530,6092400,"2022-07-26","JPFA"
1530,1530,1505,1520,10322100,"2022-07-27","JPFA"
1535,1540,1520,1520,8353900,"2022-07-28","JPFA"
1515,1515,1425,1445,38235800,"2022-07-29","JPFA"
1445,1480,1430,1475,20268300,"2022-08-01","JPFA"
1480,1490,1465,1475,9811300,"2022-08-02","JPFA"
1475,1485,1455,1460,7865400,"2022-08-03","JPFA"
1470,1500,1465,1500,15997800,"2022-08-04","JPFA"
1500,1530,1490,1515,25979100,"2022-08-05","JPFA"
1515,1535,1510,1525,12333400,"2022-08-08","JPFA"
1535,1550,1530,1530,14991100,"2022-08-09","JPFA"
1530,1530,1490,1500,11201400,"2022-08-10","JPFA"
1515,1535,1500,1515,11223800,"2022-08-11","JPFA"
1515,1530,1505,1510,8295000,"2022-08-12","JPFA"
1515,1525,1500,1500,15891200,"2022-08-15","JPFA"
1500,1515,1495,1505,6099000,"2022-08-16","JPFA"
1515,1620,1510,1615,74157400,"2022-08-18","JPFA"
1625,1635,1605,1610,31026700,"2022-08-19","JPFA"
1610,1610,1580,1590,17003000,"2022-08-22","JPFA"
1585,1605,1580,1585,9508500,"2022-08-23","JPFA"
1585,1605,1580,1585,7871400,"2022-08-24","JPFA"
1595,1595,1565,1585,17345900,"2022-08-25","JPFA"
1585,1595,1580,1590,10023800,"2022-08-26","JPFA"
1570,1585,1540,1585,8475100,"2022-08-29","JPFA"
1590,1595,1570,1570,7929000,"2022-08-30","JPFA"
1570,1585,1555,1585,12043800,"2022-08-31","JPFA"
1590,1590,1565,1570,5054300,"2022-09-01","JPFA"
1580,1580,1545,1550,11728700,"2022-09-02","JPFA"
1550,1550,1485,1495,29126800,"2022-09-05","JPFA"
1495,1505,1480,1500,14058900,"2022-09-06","JPFA"
1500,1510,1480,1485,13680000,"2022-09-07","JPFA"
1485,1495,1465,1470,12619300,"2022-09-08","JPFA"
1470,1475,1460,1460,11149200,"2022-09-09","JPFA"
1465,1485,1460,1480,5612000,"2022-09-12","JPFA"
1480,1500,1480,1490,11108100,"2022-09-13","JPFA"
1480,1510,1480,1495,9761100,"2022-09-14","JPFA"
1495,1500,1485,1485,8954300,"2022-09-15","JPFA"
1485,1525,1475,1520,27449400,"2022-09-16","JPFA"
1520,1525,1500,1505,10789200,"2022-09-19","JPFA"
1510,1515,1490,1490,7016900,"2022-09-20","JPFA"
1490,1510,1480,1510,5077200,"2022-09-21","JPFA"
1500,1510,1490,1510,4930700,"2022-09-22","JPFA"
1510,1515,1500,1505,5700300,"2022-09-23","JPFA"
1500,1525,1470,1525,7198100,"2022-09-26","JPFA"
1525,1525,1505,1510,8341100,"2022-09-27","JPFA"
1515,1515,1490,1490,3820000,"2022-09-28","JPFA"
1490,1505,1480,1480,9940500,"2022-09-29","JPFA"
1490,1515,1465,1515,7482500,"2022-09-30","JPFA"
1500,1500,1490,1500,1888100,"2022-10-03","JPFA"
1500,1510,1480,1485,5454400,"2022-10-04","JPFA"
1490,1490,1465,1465,11277300,"2022-10-05","JPFA"
1465,1480,1425,1430,22134100,"2022-10-06","JPFA"
1430,1445,1410,1420,12940200,"2022-10-07","JPFA"
1420,1445,1410,1445,5011100,"2022-10-10","JPFA"
1445,1465,1435,1445,6409600,"2022-10-11","JPFA"
1450,1455,1415,1430,5774800,"2022-10-12","JPFA"
1430,1435,1415,1425,3960200,"2022-10-13","JPFA"
1425,1440,1385,1395,7216600,"2022-10-14","JPFA"
1390,1395,1370,1385,4223100,"2022-10-17","JPFA"
1385,1420,1380,1420,4549100,"2022-10-18","JPFA"
1420,1420,1400,1420,2483900,"2022-10-19","JPFA"
1420,1480,1420,1480,6561100,"2022-10-20","JPFA"
1470,1475,1435,1435,5658900,"2022-10-21","JPFA"
1440,1450,1400,1400,13163000,"2022-10-24","JPFA"
1400,1415,1375,1380,15592100,"2022-10-25","JPFA"
1390,1415,1385,1385,15346500,"2022-10-26","JPFA"
1395,1415,1395,1400,13083700,"2022-10-27","JPFA"
1405,1410,1380,1390,12188100,"2022-10-28","JPFA"
1390,1405,1385,1385,15335900,"2022-10-31","JPFA"
1380,1435,1375,1415,34995500,"2022-11-01","JPFA"
1415,1425,1380,1390,23197600,"2022-11-02","JPFA"
1385,1395,1375,1375,16822900,"2022-11-03","JPFA"
1375,1390,1355,1365,19430100,"2022-11-04","JPFA"
1370,1375,1350,1355,25200200,"2022-11-07","JPFA"
1360,1370,1350,1360,14190800,"2022-11-08","JPFA"
1365,1370,1355,1355,10248700,"2022-11-09","JPFA"
1355,1355,1330,1345,23982300,"2022-11-10","JPFA"
1355,1355,1345,1345,8758100,"2022-11-11","JPFA"
1345,1370,1345,1370,6410900,"2022-11-14","JPFA"
1375,1380,1360,1380,10670800,"2022-11-15","JPFA"
1380,1385,1350,1375,7176500,"2022-11-16","JPFA"
1375,1375,1350,1350,5344900,"2022-11-17","JPFA"
1365,1370,1355,1355,5122300,"2022-11-18","JPFA"
1355,1365,1345,1355,6518600,"2022-11-21","JPFA"
1360,1365,1350,1350,4040900,"2022-11-22","JPFA"
1355,1365,1355,1355,4699900,"2022-11-23","JPFA"
1355,1380,1355,1360,5916200,"2022-11-24","JPFA"
1365,1375,1350,1360,8911200,"2022-11-25","JPFA"
1360,1360,1340,1350,10777900,"2022-11-28","JPFA"
1355,1375,1350,1355,13355000,"2022-11-29","JPFA"
1360,1360,1330,1330,23643800,"2022-11-30","JPFA"
1340,1345,1300,1305,29516200,"2022-12-01","JPFA"
1305,1305,1285,1295,21099800,"2022-12-02","JPFA"
1295,1300,1260,1260,24639100,"2022-12-05","JPFA"
1260,1275,1255,1260,15110000,"2022-12-06","JPFA"
1260,1260,1230,1240,10155700,"2022-12-07","JPFA"
1240,1265,1215,1265,12544100,"2022-12-08","JPFA"
1265,1270,1225,1235,11503900,"2022-12-09","JPFA"
1235,1290,1230,1280,8238100,"2022-12-12","JPFA"
1285,1295,1265,1285,7894500,"2022-12-13","JPFA"
1295,1295,1265,1285,7622400,"2022-12-14","JPFA"
1285,1290,1265,1270,2552100,"2022-12-15","JPFA"
1265,1295,1255,1265,14818800,"2022-12-16","JPFA"
1275,1285,1260,1265,33620600,"2022-12-19","JPFA"
1265,1290,1265,1280,11681700,"2022-12-20","JPFA"
1285,1325,1280,1310,18263500,"2022-12-21","JPFA"
1310,1320,1295,1305,6837100,"2022-12-22","JPFA"
1305,1305,1290,1290,3271500,"2022-12-23","JPFA"
1300,1320,1290,1310,5436600,"2022-12-26","JPFA"
1310,1320,1300,1310,4435200,"2022-12-27","JPFA"
1310,1315,1295,1295,6825100,"2022-12-28","JPFA"
1295,1310,1280,1305,3965900,"2022-12-29","JPFA"
1310,1320,1295,1295,7351400,"2022-12-30","JPFA"
1295,1345,1290,1340,13397100,"2023-01-02","JPFA"
1340,1375,1340,1360,20472100,"2023-01-03","JPFA"
1355,1380,1355,1370,12558300,"2023-01-04","JPFA"
1370,1375,1335,1355,15119800,"2023-01-05","JPFA"
1355,1395,1355,1380,25895100,"2023-01-06","JPFA"
1380,1395,1355,1375,18933400,"2023-01-09","JPFA"
1375,1390,1360,1360,11476100,"2023-01-10","JPFA"
1360,1375,1350,1360,8052300,"2023-01-11","JPFA"
1360,1365,1310,1315,16645800,"2023-01-12","JPFA"
1315,1340,1310,1330,5841700,"2023-01-13","JPFA"
1340,1350,1315,1315,6815900,"2023-01-16","JPFA"
1320,1345,1315,1315,11979900,"2023-01-17","JPFA"
1315,1325,1270,1290,26527400,"2023-01-18","JPFA"
1290,1315,1275,1295,18644300,"2023-01-19","JPFA"
1300,1315,1300,1310,9435300,"2023-01-20","JPFA"
1310,1325,1310,1315,3710300,"2023-01-24","JPFA"
1315,1325,1310,1315,5358200,"2023-01-25","JPFA"
1315,1350,1315,1345,18661400,"2023-01-26","JPFA"
1345,1360,1335,1340,18030500,"2023-01-27","JPFA"
1340,1360,1335,1345,14156100,"2023-01-30","JPFA"
1350,1380,1340,1350,35691900,"2023-01-31","JPFA"
1350,1370,1335,1340,18534100,"2023-02-01","JPFA"
1340,1375,1340,1355,14877100,"2023-02-02","JPFA"
1355,1390,1355,1365,17578500,"2023-02-03","JPFA"
1375,1390,1355,1370,15121800,"2023-02-06","JPFA"
1370,1380,1355,1365,8337100,"2023-02-07","JPFA"
1365,1380,1365,1375,8149000,"2023-02-08","JPFA"
1375,1385,1345,1345,17845600,"2023-02-09","JPFA"
1340,1360,1340,1360,5663700,"2023-02-10","JPFA"
1360,1360,1335,1345,8310400,"2023-02-13","JPFA"
1345,1355,1340,1345,3740300,"2023-02-14","JPFA"
1350,1350,1315,1320,11392000,"2023-02-15","JPFA"
1320,1330,1315,1315,6749400,"2023-02-16","JPFA"
1315,1330,1315,1320,6924900,"2023-02-17","JPFA"
1320,1340,1320,1330,7066400,"2023-02-20","JPFA"
1330,1340,1320,1320,6949900,"2023-02-21","JPFA"
1320,1330,1310,1325,5907000,"2023-02-22","JPFA"
1325,1335,1320,1335,5418400,"2023-02-23","JPFA"
1335,1340,1310,1310,8278400,"2023-02-24","JPFA"
1310,1320,1305,1310,4870300,"2023-02-27","JPFA"
1315,1355,1315,1345,19749900,"2023-02-28","JPFA"
1350,1365,1315,1325,19103900,"2023-03-01","JPFA"
1310,1320,1280,1290,33654600,"2023-03-02","JPFA"
1290,1300,1275,1280,12379800,"2023-03-03","JPFA"
1285,1285,1230,1250,20583600,"2023-03-06","JPFA"
1250,1265,1240,1255,6618800,"2023-03-07","JPFA"
1255,1260,1210,1220,16978600,"2023-03-08","JPFA"
1225,1240,1210,1220,12541700,"2023-03-09","JPFA"
1220,1230,1210,1230,3935700,"2023-03-10","JPFA"
1230,1235,1185,1185,14952400,"2023-03-13","JPFA"
1185,1195,1175,1185,8268100,"2023-03-14","JPFA"
1185,1205,1155,1155,8539800,"2023-03-15","JPFA"
1155,1160,1075,1080,17649900,"2023-03-16","JPFA"
1085,1145,1075,1125,16170200,"2023-03-17","JPFA"
1120,1125,1095,1110,5078900,"2023-03-20","JPFA"
1110,1115,1095,1095,5600800,"2023-03-21","JPFA"
1100,1165,1100,1135,9543200,"2023-03-24","JPFA"
1145,1180,1135,1160,10491300,"2023-03-27","JPFA"
1160,1175,1150,1170,8249100,"2023-03-28","JPFA"
1175,1175,1155,1155,10135800,"2023-03-29","JPFA"
1165,1190,1150,1150,13477500,"2023-03-30","JPFA"
1160,1175,1105,1125,32547700,"2023-03-31","JPFA"
1125,1140,1125,1125,8792100,"2023-04-03","JPFA"
1130,1135,1105,1120,10617900,"2023-04-04","JPFA"
1120,1130,1100,1105,17564800,"2023-04-05","JPFA"
1115,1155,1100,1105,33217100,"2023-04-06","JPFA"
1110,1135,1110,1125,14372500,"2023-04-10","JPFA"
1125,1130,1110,1110,11770200,"2023-04-11","JPFA"
1115,1120,1095,1100,26318600,"2023-04-12","JPFA"
1100,1110,1090,1090,15303300,"2023-04-13","JPFA"
1090,1105,1090,1095,21715000,"2023-04-14","JPFA"
1075,1080,1040,1070,27459100,"2023-04-17","JPFA"
1075,1090,1065,1065,11699100,"2023-04-18","JPFA"
1065,1080,1040,1075,20085100,"2023-04-26","JPFA"
1065,1090,1050,1060,15067200,"2023-04-27","JPFA"
1050,1050,1015,1040,17838000,"2023-04-28","JPFA"
1040,1055,1025,1045,7285100,"2023-05-02","JPFA"
1050,1075,1045,1075,14048300,"2023-05-03","JPFA"
1075,1110,1075,1110,21821900,"2023-05-04","JPFA"
1110,1120,1060,1085,22448300,"2023-05-05","JPFA"
1090,1095,1050,1060,10385400,"2023-05-08","JPFA"
1060,1065,1050,1060,11458000,"2023-05-09","JPFA"
1060,1075,1055,1065,8980500,"2023-05-10","JPFA"
1080,1100,1070,1090,19320200,"2023-05-11","JPFA"
1095,1115,1085,1110,15423700,"2023-05-12","JPFA"
1115,1180,1115,1175,57355300,"2023-05-15","JPFA"
1180,1190,1155,1165,20246900,"2023-05-16","JPFA"
1170,1190,1150,1175,16570400,"2023-05-17","JPFA"
1175,1190,1160,1170,11518500,"2023-05-19","JPFA"
1190,1230,1180,1215,48227600,"2023-05-22","JPFA"
1215,1220,1185,1190,32349400,"2023-05-23","JPFA"
1190,1215,1180,1210,20173300,"2023-05-24","JPFA"
1215,1245,1200,1235,25267900,"2023-05-25","JPFA"
1235,1285,1235,1275,45530700,"2023-05-26","JPFA"
1275,1280,1245,1265,17225000,"2023-05-29","JPFA"
1265,1265,1185,1185,24525500,"2023-05-30","JPFA"
1185,1200,1150,1195,26536700,"2023-05-31","JPFA"
1205,1215,1175,1180,14754900,"2023-06-05","JPFA"
1180,1195,1170,1175,8768500,"2023-06-06","JPFA"
1180,1225,1180,1210,19769100,"2023-06-07","JPFA"
1215,1230,1200,1205,11765300,"2023-06-08","JPFA"
1205,1230,1205,1220,8745300,"2023-06-09","JPFA"
1220,1255,1220,1255,12296900,"2023-06-12","JPFA"
1255,1255,1215,1225,14246600,"2023-06-13","JPFA"
1225,1235,1215,1225,6250500,"2023-06-14","JPFA"
1230,1240,1220,1240,3979700,"2023-06-15","JPFA"
1240,1250,1230,1240,9569600,"2023-06-16","JPFA"
1240,1240,1225,1235,5238100,"2023-06-19","JPFA"
1235,1235,1215,1225,4555700,"2023-06-20","JPFA"
1220,1260,1215,1260,16180700,"2023-06-21","JPFA"
1260,1280,1255,1280,34258100,"2023-06-22","JPFA"
1280,1335,1265,1325,35449700,"2023-06-23","JPFA"
1325,1325,1295,1300,9679000,"2023-06-26","JPFA"
1300,1345,1295,1340,33046500,"2023-06-27","JPFA"
1340,1385,1335,1385,35370900,"2023-07-03","JPFA"
1390,1410,1365,1410,35190600,"2023-07-04","JPFA"
1410,1410,1375,1375,13298900,"2023-07-05","JPFA"
1380,1390,1365,1375,9336600,"2023-07-06","JPFA"
1375,1380,1355,1380,6522200,"2023-07-07","JPFA"
1380,1395,1355,1355,9454600,"2023-07-10","JPFA"
1355,1375,1345,1355,16224500,"2023-07-11","JPFA"
1355,1375,1345,1345,7045200,"2023-07-12","JPFA"
1345,1370,1340,1365,5293100,"2023-07-13","JPFA"
1365,1375,1355,1375,6188300,"2023-07-14","JPFA"
1375,1395,1370,1380,9849400,"2023-07-17","JPFA"
1380,1390,1335,1370,9096500,"2023-07-18","JPFA"
1365,1365,1350,1360,3263500,"2023-07-20","JPFA"
1350,1355,1270,1315,36363600,"2023-07-21","JPFA"
1300,1320,1300,1300,11309200,"2023-07-24","JPFA"
1300,1315,1295,1295,18679000,"2023-07-25","JPFA"
1275,1300,1265,1275,20282800,"2023-07-26","JPFA"
1275,1290,1255,1260,8728800,"2023-07-27","JPFA"
1260,1280,1240,1280,10966600,"2023-07-28","JPFA"
1285,1335,1285,1335,26336100,"2023-07-31","JPFA"
1335,1345,1265,1270,43755900,"2023-08-01","JPFA"
1260,1285,1225,1240,23977000,"2023-08-02","JPFA"
1240,1260,1235,1250,12971200,"2023-08-03","JPFA"
1250,1265,1240,1245,3639500,"2023-08-04","JPFA"
1245,1260,1240,1245,6751500,"2023-08-07","JPFA"
1245,1310,1225,1295,16379900,"2023-08-08","JPFA"
1295,1385,1295,1370,43206000,"2023-08-09","JPFA"
1375,1375,1340,1340,9329700,"2023-08-10","JPFA"
1335,1370,1335,1370,9604000,"2023-08-11","JPFA"
1370,1380,1340,1380,7143700,"2023-08-14","JPFA"
1380,1380,1340,1360,20999500,"2023-08-15","JPFA"
1360,1370,1345,1370,8896400,"2023-08-16","JPFA"
1370,1375,1330,1340,6707200,"2023-08-18","JPFA"
1340,1350,1305,1325,4742300,"2023-08-21","JPFA"
1325,1330,1300,1305,9285600,"2023-08-22","JPFA"
1305,1315,1300,1305,4032200,"2023-08-23","JPFA"
1275,1325,1275,1310,3794900,"2023-08-24","JPFA"
1310,1325,1300,1325,4980400,"2023-08-25","JPFA"
1325,1350,1315,1345,6507100,"2023-08-28","JPFA"
1345,1360,1315,1315,8834400,"2023-08-29","JPFA"
1315,1330,1290,1300,12562600,"2023-08-30","JPFA"
1300,1315,1290,1290,9374100,"2023-08-31","JPFA"
1290,1315,1290,1300,3907300,"2023-09-01","JPFA"
1320,1320,1250,1260,11031100,"2023-09-04","JPFA"
1285,1285,1235,1235,14970400,"2023-09-05","JPFA"
1240,1260,1230,1245,6824200,"2023-09-06","JPFA"
1245,1260,1205,1220,13812000,"2023-09-07","JPFA"
1220,1235,1200,1235,9487600,"2023-09-08","JPFA"
1235,1265,1225,1260,9068900,"2023-09-11","JPFA"
1275,1275,1245,1250,8526300,"2023-09-12","JPFA"
1250,1265,1220,1240,6160700,"2023-09-13","JPFA"
1240,1260,1215,1215,7900100,"2023-09-14","JPFA"
1220,1230,1205,1205,5410100,"2023-09-15","JPFA"
1205,1215,1175,1180,9603900,"2023-09-18","JPFA"
1180,1200,1165,1175,7684700,"2023-09-19","JPFA"
1165,1200,1165,1170,7911300,"2023-09-20","JPFA"
1170,1185,1165,1180,4400700,"2023-09-21","JPFA"
1185,1235,1180,1220,11412700,"2023-09-22","JPFA"
1220,1255,1210,1250,12920100,"2023-09-25","JPFA"
1250,1360,1240,1335,44180400,"2023-09-26","JPFA"
1335,1355,1295,1295,18412200,"2023-09-27","JPFA"
1300,1315,1275,1285,16438000,"2023-09-29","JPFA"
1300,1310,1285,1300,4993100,"2023-10-02","JPFA"
1300,1335,1300,1320,29833300,"2023-10-03","JPFA"
1320,1330,1290,1315,15310100,"2023-10-04","JPFA"
1340,1360,1310,1355,31765900,"2023-10-05","JPFA"
1355,1395,1345,1355,20842400,"2023-10-06","JPFA"
1360,1360,1305,1310,8514100,"2023-10-09","JPFA"
1320,1340,1310,1325,5282400,"2023-10-10","JPFA"
1335,1340,1305,1305,5285900,"2023-10-11","JPFA"
1305,1315,1270,1270,10490700,"2023-10-12","JPFA"
1270,1300,1255,1285,8070900,"2023-10-13","JPFA"
1280,1300,1255,1270,4969300,"2023-10-16","JPFA"
1270,1280,1230,1250,11785600,"2023-10-17","JPFA"
1250,1280,1230,1280,6442200,"2023-10-18","JPFA"
1280,1280,1215,1220,9567900,"2023-10-19","JPFA"
1220,1235,1195,1220,6221300,"2023-10-20","JPFA"
1220,1230,1175,1195,7988100,"2023-10-23","JPFA"
1195,1235,1185,1225,4940200,"2023-10-24","JPFA"
1230,1270,1230,1240,13837400,"2023-10-25","JPFA"
1245,1255,1210,1215,7131100,"2023-10-26","JPFA"
1215,1265,1210,1225,15960000,"2023-10-27","JPFA"
1230,1235,1180,1215,5729400,"2023-10-30","JPFA"
1215,1225,1185,1225,10092900,"2023-10-31","JPFA"
1240,1285,1180,1180,24411400,"2023-11-01","JPFA"
1185,1235,1185,1200,25625700,"2023-11-02","JPFA"
1210,1255,1210,1215,11407100,"2023-11-03","JPFA"
1240,1250,1215,1245,6174400,"2023-11-06","JPFA"
1225,1250,1215,1220,5741000,"2023-11-07","JPFA"
1225,1230,1200,1205,10050700,"2023-11-08","JPFA"
1210,1225,1200,1210,10366500,"2023-11-09","JPFA"
1210,1215,1195,1205,4483800,"2023-11-10","JPFA"
1205,1220,1195,1195,9e+06,"2023-11-13","JPFA"
1195,1245,1195,1215,17298000,"2023-11-14","JPFA"
1215,1240,1205,1210,12544600,"2023-11-15","JPFA"
1210,1220,1195,1205,9776900,"2023-11-16","JPFA"
1200,1215,1195,1210,5689800,"2023-11-17","JPFA"
1210,1230,1190,1195,13750200,"2023-11-20","JPFA"
1195,1205,1180,1185,13482600,"2023-11-21","JPFA"
1185,1215,1180,1215,11961300,"2023-11-22","JPFA"
1215,1255,1210,1240,17611200,"2023-11-23","JPFA"
1240,1245,1195,1205,9029700,"2023-11-24","JPFA"
1195,1230,1195,1210,6202200,"2023-11-27","JPFA"
1210,1225,1180,1185,33767700,"2023-11-28","JPFA"
1185,1195,1170,1175,26061600,"2023-11-29","JPFA"
1180,1190,1130,1175,43220500,"2023-11-30","JPFA"
1175,1195,1155,1185,20590700,"2023-12-01","JPFA"
1185,1215,1185,1195,15307700,"2023-12-04","JPFA"
1220,1220,1185,1210,11936400,"2023-12-05","JPFA"
1210,1235,1205,1225,19040700,"2023-12-06","JPFA"
1225,1230,1205,1220,8774200,"2023-12-07","JPFA"
1220,1225,1195,1210,4664700,"2023-12-08","JPFA"
1210,1215,1175,1185,12306400,"2023-12-11","JPFA"
1185,1200,1180,1195,5278100,"2023-12-12","JPFA"
1195,1205,1185,1200,6635700,"2023-12-13","JPFA"
1200,1220,1195,1205,9019900,"2023-12-14","JPFA"
1205,1220,1190,1190,5609600,"2023-12-15","JPFA"
1190,1205,1190,1190,2319400,"2023-12-18","JPFA"
1190,1200,1190,1195,1941100,"2023-12-19","JPFA"
1195,1200,1190,1190,2084100,"2023-12-20","JPFA"
1195,1195,1180,1190,3035800,"2023-12-21","JPFA"
1190,1195,1185,1195,2353400,"2023-12-22","JPFA"
1205,1210,1185,1190,5120200,"2023-12-27","JPFA"
1190,1190,1175,1180,9560900,"2023-12-28","JPFA"
1180,1185,1170,1180,6700300,"2023-12-29","JPFA"
1180,1190,1165,1170,7949700,"2024-01-02","JPFA"
1175,1180,1160,1160,7695000,"2024-01-03","JPFA"
1165,1170,1130,1130,26923300,"2024-01-04","JPFA"
1135,1155,1130,1135,19685500,"2024-01-05","JPFA"
1140,1155,1135,1140,16951400,"2024-01-08","JPFA"
1145,1150,1115,1125,10893800,"2024-01-09","JPFA"
1120,1140,1115,1120,7543300,"2024-01-10","JPFA"
1120,1135,1105,1110,13093700,"2024-01-11","JPFA"
1110,1120,1090,1100,18043800,"2024-01-12","JPFA"
1100,1125,1100,1115,14083500,"2024-01-15","JPFA"
1110,1140,1110,1130,7163600,"2024-01-16","JPFA"
1135,1140,1105,1120,9395400,"2024-01-17","JPFA"
1120,1130,1105,1110,9103300,"2024-01-18","JPFA"
1110,1130,1105,1125,7269400,"2024-01-19","JPFA"
1130,1130,1095,1095,8465400,"2024-01-22","JPFA"
1100,1100,1060,1080,13948400,"2024-01-23","JPFA"
1080,1085,1055,1065,7349100,"2024-01-24","JPFA"
1070,1085,1060,1080,6209600,"2024-01-25","JPFA"
1080,1085,1060,1075,3113500,"2024-01-26","JPFA"
1075,1085,1055,1065,3904700,"2024-01-29","JPFA"
1070,1075,1055,1060,5415100,"2024-01-30","JPFA"
1060,1075,1060,1060,6662300,"2024-01-31","JPFA"
1065,1075,1060,1065,3490100,"2024-02-01","JPFA"
1070,1105,1060,1100,15659800,"2024-02-02","JPFA"
1140,1140,1100,1120,16373600,"2024-02-05","JPFA"
1120,1135,1105,1130,5361400,"2024-02-06","JPFA"
1135,1140,1090,1090,11261000,"2024-02-07","JPFA"
1090,1100,1070,1085,10122400,"2024-02-12","JPFA"
1085,1100,1075,1075,9289000,"2024-02-13","JPFA"
1075,1115,1075,1095,20366200,"2024-02-15","JPFA"
1100,1105,1080,1080,12974200,"2024-02-16","JPFA"
1085,1095,1075,1080,4613400,"2024-02-19","JPFA"
1080,1100,1080,1090,5391700,"2024-02-20","JPFA"
1090,1095,1080,1085,8725900,"2024-02-21","JPFA"
1085,1105,1080,1100,8154500,"2024-02-22","JPFA"
1105,1105,1095,1105,6033000,"2024-02-23","JPFA"
1115,1160,1105,1150,48994100,"2024-02-26","JPFA"
1150,1170,1140,1160,30335700,"2024-02-27","JPFA"
1160,1170,1145,1160,13445300,"2024-02-28","JPFA"
1165,1170,1140,1150,18672700,"2024-02-29","JPFA"
1150,1185,1130,1170,41510900,"2024-03-01","JPFA"
1175,1200,1150,1190,25551600,"2024-03-04","JPFA"
1200,1200,1150,1165,17527900,"2024-03-05","JPFA"
1165,1175,1140,1155,12616500,"2024-03-06","JPFA"
1150,1210,1150,1200,53793000,"2024-03-07","JPFA"
1200,1250,1175,1215,57454300,"2024-03-08","JPFA"
1215,1230,1190,1200,18980700,"2024-03-13","JPFA"
1205,1215,1200,1200,8748600,"2024-03-14","JPFA"
1220,1220,1200,1200,22876500,"2024-03-15","JPFA"
1205,1215,1190,1200,9846300,"2024-03-18","JPFA"
1200,1255,1200,1255,38949900,"2024-03-19","JPFA"
1255,1255,1205,1220,23080500,"2024-03-20","JPFA"
1230,1245,1220,1230,18496400,"2024-03-21","JPFA"
1245,1245,1205,1205,7804600,"2024-03-22","JPFA"
1215,1215,1165,1190,27657900,"2024-03-25","JPFA"
1190,1190,1150,1165,17317200,"2024-03-26","JPFA"
1165,1170,1150,1160,12290000,"2024-03-27","JPFA"
1160,1190,1155,1190,11975600,"2024-03-28","JPFA"
1190,1195,1145,1185,13823400,"2024-04-01","JPFA"
1165,1215,1165,1210,21941100,"2024-04-02","JPFA"
1215,1230,1185,1200,11123800,"2024-04-03","JPFA"
1200,1250,1190,1245,33566100,"2024-04-04","JPFA"
1245,1270,1215,1230,12044800,"2024-04-05","JPFA"
1230,1230,1170,1205,17116000,"2024-04-16","JPFA"
1205,1205,1150,1165,21697400,"2024-04-17","JPFA"
1170,1170,1150,1150,6953200,"2024-04-18","JPFA"
1145,1165,1115,1135,16186100,"2024-04-19","JPFA"
1135,1135,1090,1100,9139400,"2024-04-22","JPFA"
1100,1130,1095,1100,9820400,"2024-04-23","JPFA"
1115,1120,1090,1110,6632900,"2024-04-24","JPFA"
1110,1155,1075,1145,11078800,"2024-04-25","JPFA"
1150,1155,1085,1090,6092400,"2024-04-26","JPFA"
1090,1125,1080,1125,7196800,"2024-04-29","JPFA"
1120,1155,1105,1145,11572100,"2024-04-30","JPFA"
1170,1185,1135,1160,27341700,"2024-05-02","JPFA"
1180,1230,1170,1215,37220000,"2024-05-03","JPFA"
1240,1330,1220,1275,65719400,"2024-05-06","JPFA"
1275,1310,1265,1295,22213800,"2024-05-07","JPFA"
1295,1305,1275,1285,17455500,"2024-05-08","JPFA"
1290,1340,1290,1325,30328200,"2024-05-13","JPFA"
1320,1385,1305,1370,37688000,"2024-05-14","JPFA"
1375,1395,1350,1370,32980900,"2024-05-15","JPFA"
1370,1455,1370,1440,65385900,"2024-05-16","JPFA"
1440,1475,1435,1460,31029600,"2024-05-17","JPFA"
1460,1470,1410,1460,43696300,"2024-05-20","JPFA"
1460,1460,1415,1420,12813800,"2024-05-21","JPFA"
1420,1450,1400,1435,17537700,"2024-05-22","JPFA"
1435,1440,1360,1395,15846100,"2024-05-27","JPFA"
1395,1435,1375,1375,10878500,"2024-05-28","JPFA"
1375,1405,1340,1400,15273200,"2024-05-29","JPFA"
1400,1425,1355,1425,23253800,"2024-05-30","JPFA"
1430,1445,1370,1370,43799000,"2024-05-31","JPFA"
1375,1405,1365,1365,23688000,"2024-06-03","JPFA"
1365,1410,1355,1395,24685500,"2024-06-04","JPFA"
1395,1395,1360,1365,9763900,"2024-06-05","JPFA"
1365,1365,1325,1335,13406800,"2024-06-06","JPFA"
1335,1370,1320,1360,18439500,"2024-06-07","JPFA"
1360,1390,1355,1365,12394500,"2024-06-10","JPFA"
1365,1380,1330,1335,6675100,"2024-06-11","JPFA"
1335,1350,1290,1330,14667600,"2024-06-12","JPFA"
1330,1350,1315,1330,4968100,"2024-06-13","JPFA"
1330,1330,1275,1290,11219800,"2024-06-14","JPFA"
1290,1400,1285,1385,32836600,"2024-06-19","JPFA"
1385,1425,1375,1395,27854000,"2024-06-20","JPFA"
1410,1445,1395,1445,25736000,"2024-06-21","JPFA"
1445,1490,1425,1455,24281300,"2024-06-24","JPFA"
1460,1475,1410,1425,11617300,"2024-06-25","JPFA"
1425,1475,1420,1450,13105800,"2024-06-26","JPFA"
1455,1470,1445,1450,13681800,"2024-06-27","JPFA"
1450,1460,1425,1425,12308700,"2024-06-28","JPFA"
1430,1465,1420,1465,12784700,"2024-07-01","JPFA"
1470,1495,1450,1450,15322000,"2024-07-02","JPFA"
1455,1475,1445,1475,12257900,"2024-07-03","JPFA"
1475,1570,1475,1560,49738800,"2024-07-04","JPFA"
1585,1585,1535,1540,15754300,"2024-07-05","JPFA"
1550,1560,1535,1555,12474900,"2024-07-08","JPFA"
1555,1585,1545,1575,24253300,"2024-07-09","JPFA"
1575,1585,1550,1555,9446500,"2024-07-10","JPFA"
1555,1620,1550,1620,41490300,"2024-07-11","JPFA"
1620,1625,1605,1615,11775900,"2024-07-12","JPFA"
1620,1645,1615,1645,19885800,"2024-07-15","JPFA"
1645,1650,1625,1645,8685300,"2024-07-16","JPFA"
1645,1680,1610,1680,24630900,"2024-07-17","JPFA"
1685,1710,1660,1700,28576500,"2024-07-18","JPFA"
1700,1700,1650,1685,15103900,"2024-07-19","JPFA"
1685,1705,1660,1690,12024400,"2024-07-22","JPFA"
1690,1695,1675,1695,7980100,"2024-07-23","JPFA"
1695,1695,1660,1690,10554900,"2024-07-24","JPFA"
1690,1750,1655,1700,31188800,"2024-07-25","JPFA"
1700,1715,1675,1675,7325900,"2024-07-26","JPFA"
1680,1715,1650,1660,22421900,"2024-07-29","JPFA"
1660,1665,1505,1540,83812600,"2024-07-30","JPFA"
1530,1645,1525,1640,52891400,"2024-07-31","JPFA"
1650,1665,1570,1605,56336900,"2024-08-01","JPFA"
1585,1620,1560,1600,22751600,"2024-08-02","JPFA"
1600,1620,1545,1565,40926800,"2024-08-05","JPFA"
1550,1610,1550,1610,27631800,"2024-08-06","JPFA"
1615,1680,1610,1650,30452500,"2024-08-07","JPFA"
1645,1680,1640,1655,16382500,"2024-08-08","JPFA"
1665,1670,1585,1595,35175700,"2024-08-09","JPFA"
1600,1655,1595,1620,38949700,"2024-08-12","JPFA"
1620,1630,1575,1585,39065100,"2024-08-13","JPFA"
1595,1605,1570,1585,19308000,"2024-08-14","JPFA"
1585,1620,1575,1595,26047500,"2024-08-15","JPFA"
1595,1610,1585,1600,12932400,"2024-08-16","JPFA"
1600,1615,1580,1590,20222200,"2024-08-19","JPFA"
1590,1625,1590,1590,22156500,"2024-08-20","JPFA"
1590,1615,1570,1570,18872500,"2024-08-21","JPFA"
1570,1600,1560,1590,24965800,"2024-08-22","JPFA"
1585,1600,1580,1580,11655400,"2024-08-23","JPFA"
1585,1590,1575,1585,6617900,"2024-08-26","JPFA"
1585,1660,1585,1650,44420400,"2024-08-27","JPFA"
1650,1665,1615,1640,28002900,"2024-08-28","JPFA"
1640,1660,1610,1615,19050400,"2024-08-29","JPFA"
1625,1640,1585,1595,21046800,"2024-08-30","JPFA"
1595,1600,1525,1535,26469700,"2024-09-02","JPFA"
1540,1580,1525,1580,19389300,"2024-09-03","JPFA"
1580,1585,1550,1560,12113200,"2024-09-04","JPFA"
1565,1630,1560,1630,31619400,"2024-09-05","JPFA"
1615,1640,1585,1605,17824500,"2024-09-06","JPFA"
1605,1610,1570,1590,8630600,"2024-09-09","JPFA"
1590,1595,1570,1575,9702200,"2024-09-10","JPFA"
1595,1595,1535,1540,14371700,"2024-09-11","JPFA"
1545,1565,1540,1545,10413700,"2024-09-12","JPFA"
1550,1560,1530,1540,10783300,"2024-09-13","JPFA"
1540,1575,1540,1565,8892900,"2024-09-17","JPFA"
1565,1580,1540,1545,11188700,"2024-09-18","JPFA"
1550,1555,1540,1545,10075000,"2024-09-19","JPFA"
1540,1565,1535,1560,18669500,"2024-09-20","JPFA"
1560,1575,1540,1540,10975100,"2024-09-23","JPFA"
1540,1570,1540,1565,17080600,"2024-09-24","JPFA"
1565,1570,1485,1510,31729500,"2024-09-25","JPFA"
1510,1525,1415,1430,77793500,"2024-09-26","JPFA"
1440,1460,1430,1455,28570600,"2024-09-27","JPFA"
1460,1465,1435,1440,15331800,"2024-09-30","JPFA"
1440,1455,1430,1440,5420600,"2024-10-01","JPFA"
1450,1455,1415,1435,13325600,"2024-10-02","JPFA"
1435,1455,1425,1455,5281500,"2024-10-03","JPFA"
1455,1465,1435,1445,7072300,"2024-10-04","JPFA"
1465,1470,1445,1470,8790100,"2024-10-07","JPFA"
1470,1485,1455,1475,12720600,"2024-10-08","JPFA"
1475,1480,1455,1460,7780000,"2024-10-09","JPFA"
1465,1510,1450,1505,31522600,"2024-10-10","JPFA"
1505,1520,1485,1490,11035600,"2024-10-11","JPFA"
1520,1560,1510,1545,28697000,"2024-10-14","JPFA"
1550,1615,1540,1610,50898200,"2024-10-15","JPFA"
1610,1640,1610,1615,40050700,"2024-10-16","JPFA"
1615,1635,1590,1595,24014000,"2024-10-17","JPFA"
1600,1610,1590,1610,11230000,"2024-10-18","JPFA"
1610,1630,1590,1605,22165300,"2024-10-21","JPFA"
1550,1575,1535,1575,21422400,"2024-10-22","JPFA"
1580,1640,1570,1640,35347400,"2024-10-23","JPFA"
1645,1720,1620,1695,62787800,"2024-10-24","JPFA"
1695,1710,1645,1680,31113200,"2024-10-25","JPFA"
1680,1715,1620,1665,18127300,"2024-10-28","JPFA"
1700,1845,1690,1830,77543500,"2024-10-29","JPFA"
1830,1875,1760,1810,38944500,"2024-10-30","JPFA"
1810,1830,1795,1830,14501900,"2024-10-31","JPFA"
1830,1830,1740,1750,22819900,"2024-11-01","JPFA"
1750,1805,1720,1795,20191900,"2024-11-04","JPFA"
1800,1800,1740,1790,14789200,"2024-11-05","JPFA"
1790,1790,1705,1735,15585700,"2024-11-06","JPFA"
1730,1735,1685,1705,17979300,"2024-11-07","JPFA"
1705,1760,1700,1725,7817200,"2024-11-08","JPFA"
1725,1740,1665,1730,19048100,"2024-11-11","JPFA"
1730,1775,1725,1765,19051600,"2024-11-12","JPFA"
1760,1765,1700,1715,12435600,"2024-11-13","JPFA"
1715,1715,1680,1700,8310900,"2024-11-14","JPFA"
1700,1710,1685,1710,6432800,"2024-11-15","JPFA"
1710,1735,1700,1710,4805900,"2024-11-18","JPFA"
1710,1725,1695,1715,7465300,"2024-11-19","JPFA"
1715,1740,1685,1700,6836200,"2024-11-20","JPFA"
1705,1715,1630,1700,13061200,"2024-11-21","JPFA"
1710,1785,1680,1760,19453500,"2024-11-22","JPFA"
1770,1790,1750,1760,13787700,"2024-11-25","JPFA"
1770,1770,1700,1700,16435100,"2024-11-26","JPFA"
1710,1745,1690,1715,8962100,"2024-11-28","JPFA"
1715,1735,1705,1710,8395100,"2024-11-29","JPFA"
1710,1725,1685,1710,12172200,"2024-12-02","JPFA"
1710,1800,1710,1760,23876900,"2024-12-03","JPFA"
1765,1825,1765,1815,23815300,"2024-12-04","JPFA"
1835,1835,1805,1825,13834400,"2024-12-05","JPFA"
1825,1865,1770,1850,34566900,"2024-12-06","JPFA"
1850,1975,1850,1955,31210800,"2024-12-09","JPFA"
1955,1960,1835,1930,39391600,"2024-12-10","JPFA"
1930,1965,1900,1925,23521600,"2024-12-11","JPFA"
1925,2030,1925,1960,30547800,"2024-12-12","JPFA"
1980,1980,1925,1950,5850000,"2024-12-13","JPFA"
1950,1965,1895,1950,14671500,"2024-12-16","JPFA"
1950,1950,1830,1840,22275300,"2024-12-17","JPFA"
1840,1940,1810,1930,19634200,"2024-12-18","JPFA"
1895,1900,1835,1850,12657600,"2024-12-19","JPFA"
1850,1915,1850,1890,14219500,"2024-12-20","JPFA"
1900,1940,1875,1910,10261700,"2024-12-23","JPFA"
1920,1925,1870,1890,9315900,"2024-12-24","JPFA"
1890,1910,1860,1875,4991800,"2024-12-27","JPFA"
1880,1965,1865,1940,12488000,"2024-12-30","JPFA"
1940,1945,1865,1885,17134600,"2025-01-02","JPFA"
1895,1900,1850,1875,8630500,"2025-01-03","JPFA"
1875,1895,1850,1850,6667400,"2025-01-06","JPFA"
1850,1890,1780,1875,11338900,"2025-01-07","JPFA"
1870,1885,1830,1835,13679800,"2025-01-08","JPFA"
1850,1855,1815,1815,4686000,"2025-01-09","JPFA"
1815,1875,1810,1835,4682300,"2025-01-10","JPFA"
1835,1875,1830,1870,5280000,"2025-01-13","JPFA"
1880,1945,1850,1865,25253600,"2025-01-14","JPFA"
1880,1905,1830,1875,19051900,"2025-01-15","JPFA"
1875,1895,1850,1850,10512500,"2025-01-16","JPFA"
1855,1940,1855,1855,22384500,"2025-01-17","JPFA"
1870,1980,1870,1955,23508000,"2025-01-20","JPFA"
1960,1980,1890,1930,15915300,"2025-01-21","JPFA"
1960,2110,1900,1905,89520000,"2025-01-22","JPFA"
1920,1925,1870,1875,33752300,"2025-01-23","JPFA"
1875,2050,1870,2020,45289000,"2025-01-24","JPFA"
2060,2070,1965,2000,25767700,"2025-01-30","JPFA"
2000,2100,1985,1995,35960700,"2025-01-31","JPFA"
1985,2000,1925,2000,23685000,"2025-02-03","JPFA"
2000,2080,1990,2030,21652800,"2025-02-04","JPFA"
2100,2100,2030,2090,20379800,"2025-02-05","JPFA"
2100,2100,2030,2060,7906000,"2025-02-06","JPFA"
2060,2080,2000,2080,10777800,"2025-02-07","JPFA"
2080,2230,2080,2110,42146900,"2025-02-10","JPFA"
2120,2130,2000,2060,18027800,"2025-02-11","JPFA"
2060,2100,2050,2050,9087100,"2025-02-12","JPFA"
2050,2080,2000,2080,12834500,"2025-02-13","JPFA"
2080,2100,1975,1980,18090400,"2025-02-14","JPFA"
1980,1995,1950,1975,11127600,"2025-02-17","JPFA"
1975,2030,1975,1995,8313000,"2025-02-18","JPFA"
2010,2040,1955,1970,12982700,"2025-02-19","JPFA"
1970,2000,1970,1990,9873500,"2025-02-20","JPFA"
2000,2000,1955,1965,7238100,"2025-02-21","JPFA"
1965,2010,1950,1975,12870000,"2025-02-24","JPFA"
1980,1995,1960,1975,17211800,"2025-02-25","JPFA"
1985,2010,1890,1930,22809400,"2025-02-26","JPFA"
1930,1945,1860,1895,22173200,"2025-02-27","JPFA"
1895,1905,1840,1865,21452300,"2025-02-28","JPFA"
1940,2020,1930,2020,55958100,"2025-03-03","JPFA"
2010,2080,1970,2020,34305600,"2025-03-04","JPFA"
2020,2130,2020,2110,27861800,"2025-03-05","JPFA"
2130,2230,2090,2130,43820200,"2025-03-06","JPFA"
2130,2160,2050,2120,19887200,"2025-03-07","JPFA"
2120,2230,2110,2180,35190900,"2025-03-10","JPFA"
2100,2170,2080,2120,31840800,"2025-03-11","JPFA"
2110,2150,2080,2120,22344300,"2025-03-12","JPFA"
2120,2140,2090,2120,14020400,"2025-03-13","JPFA"
2130,2140,2070,2090,10378900,"2025-03-14","JPFA"
2100,2100,1995,2050,19437300,"2025-03-17","JPFA"
2040,2050,1660,1990,28375300,"2025-03-18","JPFA"
1990,2030,1970,1985,21931000,"2025-03-19","JPFA"
2020,2030,1975,1995,15035000,"2025-03-20","JPFA"
2000,2010,1955,1980,19407600,"2025-03-21","JPFA"
1980,1985,1920,1980,17945200,"2025-03-24","JPFA"
2010,2010,1950,1955,10418800,"2025-03-25","JPFA"
1960,2080,1955,2010,30610900,"2025-03-26","JPFA"
2010,2050,2000,2010,11155200,"2025-03-27","JPFA"
1950,2010,1875,1895,44669800,"2025-04-08","JPFA"
1885,1950,1860,1880,32300500,"2025-04-09","JPFA"
1955,2000,1915,1970,31239900,"2025-04-10","JPFA"
1980,1985,1930,1945,21928600,"2025-04-11","JPFA"
1965,2060,1945,2050,23416600,"2025-04-14","JPFA"
2050,2080,1975,2000,18274000,"2025-04-15","JPFA"
2010,2060,1990,2050,14426900,"2025-04-16","JPFA"
2050,2060,1975,2010,20137200,"2025-04-17","JPFA"
2020,2030,1875,1905,32486100,"2025-04-21","JPFA"
1840,1865,1705,1715,81402600,"2025-04-22","JPFA"
1730,1760,1690,1720,66381300,"2025-04-23","JPFA"
1740,1770,1705,1730,56540100,"2025-04-24","JPFA"
1745,1785,1715,1780,39762600,"2025-04-25","JPFA"
1785,1885,1785,1885,55918800,"2025-04-28","JPFA"
1900,1905,1830,1845,41248300,"2025-04-29","JPFA"
1845,1850,1800,1820,23724600,"2025-04-30","JPFA"
1810,1810,1730,1750,42889600,"2025-05-02","JPFA"
1755,1765,1725,1745,24719900,"2025-05-05","JPFA"
1755,1780,1750,1765,25820700,"2025-05-06","JPFA"
1765,1805,1765,1795,36654700,"2025-05-07","JPFA"
1810,1825,1755,1755,36735400,"2025-05-08","JPFA"
1760,1780,1745,1780,21645900,"2025-05-09","JPFA"
1795,1805,1765,1765,37713200,"2025-05-14","JPFA"
1780,1835,1770,1835,44712200,"2025-05-15","JPFA"
1850,1850,1790,1795,29065900,"2025-05-16","JPFA"
1805,1830,1795,1800,24154600,"2025-05-19","JPFA"
1805,1815,1785,1800,18848700,"2025-05-20","JPFA"
1800,1800,1755,1765,22061200,"2025-05-21","JPFA"
1765,1770,1700,1715,38072400,"2025-05-22","JPFA"
1700,1700,1645,1650,46813500,"2025-05-23","JPFA"
1660,1670,1605,1620,35275100,"2025-05-26","JPFA"
1620,1675,1590,1675,52978600,"2025-05-27","JPFA"
1680,1685,1605,1605,64702100,"2025-05-28","JPFA"
1605,1610,1575,1575,48863400,"2025-06-02","JPFA"
1575,1610,1560,1580,22771900,"2025-06-03","JPFA"
1590,1595,1550,1550,26786700,"2025-06-04","JPFA"
1555,1595,1540,1550,24907500,"2025-06-05","JPFA"
1560,1610,1560,1600,54158800,"2025-06-10","JPFA"
1615,1635,1580,1625,31849400,"2025-06-11","JPFA"
1625,1630,1590,1595,29523800,"2025-06-12","JPFA"
1590,1595,1575,1580,13024400,"2025-06-13","JPFA"
1580,1580,1550,1550,19484300,"2025-06-16","JPFA"
1550,1600,1550,1560,22384400,"2025-06-17","JPFA"
1570,1575,1525,1550,26013100,"2025-06-18","JPFA"
1555,1555,1520,1525,29665800,"2025-06-19","JPFA"
1525,1535,1500,1500,100799700,"2025-06-20","JPFA"
1490,1490,1430,1445,27305500,"2025-06-23","JPFA"
1460,1485,1450,1455,19805100,"2025-06-24","JPFA"
1460,1470,1415,1425,24808500,"2025-06-25","JPFA"
1435,1500,1435,1495,37560600,"2025-06-26","JPFA"
1495,1515,1475,1515,24035300,"2025-06-30","JPFA"
1515,1515,1430,1435,30323000,"2025-07-01","JPFA"
1450,1470,1430,1460,23731300,"2025-07-02","JPFA"
1470,1510,1465,1500,29984500,"2025-07-03","JPFA"
1500,1500,1475,1480,13425900,"2025-07-04","JPFA"
1480,1505,1440,1505,23239900,"2025-07-07","JPFA"
1500,1570,1485,1560,58037600,"2025-07-08","JPFA"
1570,1635,1545,1615,49729000,"2025-07-09","JPFA"
1615,1635,1580,1630,29403700,"2025-07-10","JPFA"
1630,1635,1580,1585,29365900,"2025-07-11","JPFA"
1590,1610,1550,1600,25094600,"2025-07-14","JPFA"
1605,1605,1570,1575,9757000,"2025-07-15","JPFA"
1590,1625,1590,1620,26229900,"2025-07-16","JPFA"
1625,1695,1625,1690,46768700,"2025-07-17","JPFA"
1695,1735,1675,1680,52821500,"2025-07-18","JPFA"
1695,1745,1665,1720,36826100,"2025-07-21","JPFA"
1725,1740,1680,1705,36616900,"2025-07-22","JPFA"
1720,1720,1660,1670,25023300,"2025-07-23","JPFA"
1675,1695,1655,1655,15861400,"2025-07-24","JPFA"
1660,1665,1605,1610,36647800,"2025-07-25","JPFA"
1630,1665,1620,1650,16384500,"2025-07-28","JPFA"
1670,1700,1670,1685,19314800,"2025-07-29","JPFA"
1690,1695,1635,1635,11915900,"2025-07-30","JPFA"
1645,1675,1585,1600,33684700,"2025-07-31","JPFA"
1585,1710,1585,1685,38802300,"2025-08-01","JPFA"
1685,1715,1650,1700,23748000,"2025-08-04","JPFA"
1700,1705,1640,1650,16973700,"2025-08-05","JPFA"
1635,1650,1615,1620,15454100,"2025-08-06","JPFA"
1620,1630,1585,1600,24794100,"2025-08-07","JPFA"
1600,1610,1580,1590,10014100,"2025-08-08","JPFA"
1590,1600,1565,1585,11957700,"2025-08-11","JPFA"
1585,1590,1555,1575,23725300,"2025-08-12","JPFA"
1570,1590,1560,1565,17581200,"2025-08-13","JPFA"
1565,1575,1530,1535,30724600,"2025-08-14","JPFA"
1540,1570,1540,1550,15283400,"2025-08-15","JPFA"
NA,NA,NA,NA,NA,"2025-08-18","JPFA"
1565,1570,1510,1530,22923000,"2025-08-19","JPFA"
1550,1590,1550,1570,37502000,"2025-08-20","JPFA"
1575,1655,1560,1645,57625700,"2025-08-21","JPFA"
1655,1660,1615,1645,27097900,"2025-08-22","JPFA"
1645,1660,1615,1615,22486300,"2025-08-25","JPFA"
1615,1625,1600,1605,12996300,"2025-08-26","JPFA"
1605,1675,1600,1665,37669800,"2025-08-27","JPFA"
1665,1665,1645,1650,14896900,"2025-08-28","JPFA"
1630,1650,1605,1640,24330000,"2025-08-29","JPFA"
1605,1645,1550,1620,17120600,"2025-09-01","JPFA"
1620,1740,1620,1715,69812400,"2025-09-02","JPFA"
1725,1740,1670,1680,33707400,"2025-09-03","JPFA"
1720,1840,1715,1760,109803400,"2025-09-04","JPFA"
1775,1810,1685,1690,53741300,"2025-09-08","JPFA"
1670,1785,1655,1785,58337200,"2025-09-09","JPFA"
1780,1810,1745,1770,31846100,"2025-09-10","JPFA"
1830,1925,1830,1885,103846700,"2025-09-11","JPFA"
1915,1955,1895,1935,40676900,"2025-09-12","JPFA"
1965,1970,1880,1895,33987200,"2025-09-15","JPFA"
1895,1960,1855,1950,34308100,"2025-09-16","JPFA"
1955,1990,1925,1990,30409400,"2025-09-17","JPFA"
1995,2180,1965,2100,72086200,"2025-09-18","JPFA"
2100,2110,1995,2050,29860200,"2025-09-19","JPFA"
2070,2090,1930,1965,45214200,"2025-09-22","JPFA"
1960,1990,1925,1960,30237800,"2025-09-23","JPFA"
1965,1970,1895,1915,33142200,"2025-09-24","JPFA"
1935,2040,1905,2010,35985400,"2025-09-25","JPFA"
2050,2060,2020,2050,28506300,"2025-09-26","JPFA"
2050,2060,1940,1955,27932300,"2025-09-29","JPFA"
1970,1990,1945,1960,17402200,"2025-09-30","JPFA"
1975,2070,1970,2050,31525700,"2025-10-01","JPFA"
2070,2100,2030,2100,26085600,"2025-10-02","JPFA"
2100,2110,2030,2100,15540400,"2025-10-03","JPFA"
2130,2130,2040,2080,10808300,"2025-10-06","JPFA"
2080,2240,2080,2110,31215900,"2025-10-07","JPFA"
2130,2150,2080,2130,9242300,"2025-10-08","JPFA"
2150,2200,2060,2160,26768700,"2025-10-09","JPFA"
2160,2200,2090,2100,29659900,"2025-10-10","JPFA"
2040,2170,2040,2160,23999000,"2025-10-13","JPFA"
2180,2350,2170,2230,66320500,"2025-10-14","JPFA"
2280,2400,2230,2380,118905200,"2025-10-15","JPFA"
2380,2380,2300,2360,31270500,"2025-10-16","JPFA"
2360,2400,2360,2370,26288800,"2025-10-17","JPFA"
2390,2500,2300,2410,54587200,"2025-10-20","JPFA"
2410,2420,2340,2390,13700300,"2025-10-21","JPFA"
2390,2580,2390,2540,53331500,"2025-10-22","JPFA"
2540,2730,2490,2640,74035300,"2025-10-23","JPFA"
2640,2710,2600,2610,18789000,"2025-10-24","JPFA"
2680,2710,2410,2650,23414400,"2025-10-27","JPFA"
2650,2840,2610,2680,50347100,"2025-10-28","JPFA"
2710,2730,2680,2710,12616700,"2025-10-29","JPFA"
2710,2780,2400,2430,88624900,"2025-10-30","JPFA"
2440,2580,2430,2510,77900500,"2025-10-31","JPFA"
2520,2550,2450,2450,49145700,"2025-11-03","JPFA"
2460,2510,2410,2430,37817500,"2025-11-04","JPFA"
2400,2460,2360,2440,37384200,"2025-11-05","JPFA"
2450,2470,2380,2420,25835900,"2025-11-06","JPFA"
2430,2430,2260,2300,46691500,"2025-11-07","JPFA"
2300,2350,2280,2320,42217500,"2025-11-10","JPFA"
2330,2380,2320,2360,33808600,"2025-11-11","JPFA"
2380,2510,2380,2510,60693100,"2025-11-12","JPFA"
2520,2530,2410,2440,41114600,"2025-11-13","JPFA"
2440,2460,2390,2420,14541900,"2025-11-14","JPFA"
2420,2430,2300,2330,44215900,"2025-11-17","JPFA"
2370,2430,2320,2350,30431600,"2025-11-18","JPFA"
2400,2470,2370,2450,26385500,"2025-11-19","JPFA"
2500,2500,2430,2430,20945000,"2025-11-20","JPFA"
2420,2490,2400,2460,15947900,"2025-11-21","JPFA"
2470,2480,2370,2410,33488600,"2025-11-24","JPFA"
2450,2450,2370,2380,16333400,"2025-11-25","JPFA"
2430,2480,2400,2470,28132300,"2025-11-26","JPFA"
2490,2500,2410,2410,16730200,"2025-11-27","JPFA"
2420,2470,2410,2440,10985000,"2025-11-28","JPFA"
2480,2740,2470,2630,70011400,"2025-12-01","JPFA"
2660,2850,2610,2750,54855200,"2025-12-02","JPFA"
2780,2840,2640,2710,33129000,"2025-12-03","JPFA"
2720,2740,2610,2630,19293300,"2025-12-04","JPFA"
2630,2700,2610,2640,14225400,"2025-12-05","JPFA"
2690,2690,2580,2600,17070500,"2025-12-08","JPFA"
2600,2730,2510,2720,35132800,"2025-12-09","JPFA"
2720,2740,2630,2630,20907300,"2025-12-10","JPFA"
2640,2680,2570,2590,11010600,"2025-12-11","JPFA"
2600,2650,2580,2640,9712300,"2025-12-12","JPFA"