"Open","High","Low","Close","Volume","Date","Emiten"
650,675,625,630,30714200,"2016-09-28","PBSA"
630,632.5,625,625,5809400,"2016-09-29","PBSA"
625,625,605,605,4051600,"2016-09-30","PBSA"
610,622.5,605,615,3245600,"2016-10-03","PBSA"
615,622.5,615,617.5,1058400,"2016-10-04","PBSA"
615,617.5,615,617.5,855400,"2016-10-05","PBSA"
622.5,640,622.5,640,3614200,"2016-10-06","PBSA"
637.5,640,637.5,637.5,1209800,"2016-10-07","PBSA"
637.5,650,635,647.5,5143400,"2016-10-10","PBSA"
647.5,650,645,647.5,1249200,"2016-10-11","PBSA"
647.5,647.5,642.5,642.5,225000,"2016-10-12","PBSA"
642.5,650,642.5,650,415000,"2016-10-13","PBSA"
650,650,645,645,24000,"2016-10-14","PBSA"
642.5,655,642.5,655,732200,"2016-10-17","PBSA"
650,650,647.5,647.5,11400,"2016-10-18","PBSA"
650,650,650,650,103400,"2016-10-19","PBSA"
647.5,647.5,647.5,647.5,21400,"2016-10-20","PBSA"
647.5,647.5,647.5,647.5,51800,"2016-10-21","PBSA"
647.5,647.5,647.5,647.5,2800,"2016-10-24","PBSA"
647.5,650,647.5,650,126800,"2016-10-25","PBSA"
650,650,647.5,650,1009400,"2016-10-26","PBSA"
647.5,647.5,647.5,647.5,34800,"2016-10-27","PBSA"
647.5,647.5,647.5,647.5,8200,"2016-10-28","PBSA"
647.5,650,647.5,647.5,338600,"2016-10-31","PBSA"
647.5,655,647.5,647.5,192600,"2016-11-01","PBSA"
647.5,647.5,647.5,647.5,4000,"2016-11-02","PBSA"
647.5,647.5,647.5,647.5,701800,"2016-11-03","PBSA"
647.5,647.5,647.5,647.5,34400,"2016-11-04","PBSA"
647.5,650,647.5,647.5,1869000,"2016-11-07","PBSA"
650,650,650,650,11400,"2016-11-08","PBSA"
647.5,647.5,647.5,647.5,1020600,"2016-11-09","PBSA"
647.5,647.5,647.5,647.5,31400,"2016-11-10","PBSA"
647.5,647.5,647.5,647.5,65600,"2016-11-11","PBSA"
640,640,640,640,4e+06,"2016-11-14","PBSA"
635,635,635,635,558200,"2016-11-15","PBSA"
635,635,635,635,1351000,"2016-11-16","PBSA"
635,635,635,635,800,"2016-11-17","PBSA"
635,635,635,635,8400,"2016-11-18","PBSA"
635,635,635,635,0,"2016-11-21","PBSA"
635,635,635,635,14400,"2016-11-22","PBSA"
635,635,635,635,600,"2016-11-23","PBSA"
635,635,635,635,32000,"2016-11-24","PBSA"
635,635,635,635,11000,"2016-11-25","PBSA"
635,635,635,635,0,"2016-11-28","PBSA"
635,635,635,635,7800,"2016-11-29","PBSA"
645,645,645,645,200,"2016-11-30","PBSA"
645,645,645,645,0,"2016-12-01","PBSA"
645,645,645,645,0,"2016-12-02","PBSA"
645,645,645,645,122200,"2016-12-05","PBSA"
645,645,645,645,109000,"2016-12-06","PBSA"
650,650,647.5,647.5,400,"2016-12-07","PBSA"
645,645,645,645,5800,"2016-12-08","PBSA"
645,645,645,645,200,"2016-12-09","PBSA"
645,645,645,645,400,"2016-12-13","PBSA"
645,645,645,645,58200,"2016-12-14","PBSA"
645,665,645,660,60060000,"2016-12-15","PBSA"
660,670,660,670,65012600,"2016-12-16","PBSA"
670,670,670,670,400,"2016-12-19","PBSA"
670,670,670,670,0,"2016-12-20","PBSA"
670,670,645,645,7600,"2016-12-21","PBSA"
645,645,645,645,200,"2016-12-22","PBSA"
645,645,645,645,0,"2016-12-23","PBSA"
645,645,645,645,0,"2016-12-27","PBSA"
645,645,645,645,8000,"2016-12-28","PBSA"
645,645,645,645,0,"2016-12-29","PBSA"
645,645,645,645,20800,"2016-12-30","PBSA"
645,645,645,645,0,"2017-01-02","PBSA"
645,645,645,645,0,"2017-01-03","PBSA"
645,645,645,645,4000,"2017-01-04","PBSA"
645,645,645,645,0,"2017-01-05","PBSA"
645,645,645,645,4400,"2017-01-06","PBSA"
645,645,645,645,0,"2017-01-09","PBSA"
645,645,645,645,1800,"2017-01-10","PBSA"
645,665,645,665,3090000,"2017-01-11","PBSA"
665,665,650,650,1600,"2017-01-12","PBSA"
650,650,650,650,200,"2017-01-13","PBSA"
650,650,650,650,0,"2017-01-16","PBSA"
650,650,650,650,0,"2017-01-17","PBSA"
650,650,650,650,40000,"2017-01-18","PBSA"
650,650,650,650,2400,"2017-01-19","PBSA"
650,650,650,650,2400,"2017-01-20","PBSA"
650,650,650,650,0,"2017-01-23","PBSA"
690,700,690,700,8000,"2017-01-24","PBSA"
700,700,700,700,0,"2017-01-25","PBSA"
650,650,650,650,2400,"2017-01-26","PBSA"
650,650,650,650,0,"2017-01-27","PBSA"
650,650,650,650,0,"2017-01-30","PBSA"
650,650,650,650,0,"2017-01-31","PBSA"
650,650,650,650,0,"2017-02-01","PBSA"
650,650,650,650,28600,"2017-02-02","PBSA"
650,650,650,650,0,"2017-02-03","PBSA"
655,655,650,650,9800,"2017-02-06","PBSA"
655,655,650,650,44400,"2017-02-07","PBSA"
650,650,650,650,0,"2017-02-08","PBSA"
650,650,650,650,57400,"2017-02-09","PBSA"
650,650,650,650,4000,"2017-02-10","PBSA"
650,650,650,650,0,"2017-02-13","PBSA"
650,650,650,650,0,"2017-02-14","PBSA"
650,650,650,650,0,"2017-02-15","PBSA"
650,650,650,650,40000,"2017-02-16","PBSA"
650,650,650,650,4800,"2017-02-17","PBSA"
650,650,650,650,1000,"2017-02-20","PBSA"
650,650,650,650,0,"2017-02-21","PBSA"
650,650,650,650,0,"2017-02-22","PBSA"
650,650,650,650,0,"2017-02-23","PBSA"
650,650,650,650,0,"2017-02-24","PBSA"
650,650,650,650,0,"2017-02-27","PBSA"
650,650,650,650,0,"2017-02-28","PBSA"
650,650,650,650,0,"2017-03-01","PBSA"
650,650,650,650,0,"2017-03-02","PBSA"
650,650,650,650,0,"2017-03-03","PBSA"
650,650,650,650,0,"2017-03-06","PBSA"
650,650,650,650,0,"2017-03-07","PBSA"
650,650,650,650,0,"2017-03-08","PBSA"
650,650,650,650,0,"2017-03-09","PBSA"
650,650,650,650,0,"2017-03-10","PBSA"
650,650,650,650,0,"2017-03-13","PBSA"
650,650,650,650,0,"2017-03-14","PBSA"
650,650,650,650,0,"2017-03-15","PBSA"
650,650,650,650,11800,"2017-03-16","PBSA"
650,650,650,650,0,"2017-03-17","PBSA"
650,650,650,650,0,"2017-03-20","PBSA"
650,650,650,650,0,"2017-03-21","PBSA"
650,650,650,650,0,"2017-03-22","PBSA"
650,650,650,650,16600,"2017-03-23","PBSA"
650,650,650,650,2400,"2017-03-24","PBSA"
650,650,650,650,0,"2017-03-27","PBSA"
650,650,650,650,57400,"2017-03-29","PBSA"
650,650,650,650,0,"2017-03-30","PBSA"
650,650,650,650,0,"2017-03-31","PBSA"
650,650,650,650,0,"2017-04-03","PBSA"
650,650,650,650,0,"2017-04-04","PBSA"
NA,NA,NA,NA,NA,"2017-04-05","PBSA"
775,775,775,775,0,"2017-04-06","PBSA"
775,775,775,775,0,"2017-04-07","PBSA"
775,775,775,775,0,"2017-04-10","PBSA"
775,775,775,775,0,"2017-04-11","PBSA"
775,775,775,775,0,"2017-04-12","PBSA"
775,775,775,775,11000,"2017-04-13","PBSA"
775,775,775,775,0,"2017-04-17","PBSA"
775,775,775,775,0,"2017-04-18","PBSA"
775,775,775,775,0,"2017-04-19","PBSA"
775,775,775,775,0,"2017-04-20","PBSA"
775,775,775,775,0,"2017-04-21","PBSA"
775,775,775,775,0,"2017-04-25","PBSA"
775,775,775,775,0,"2017-04-26","PBSA"
775,775,775,775,0,"2017-04-27","PBSA"
775,775,775,775,0,"2017-04-28","PBSA"
775,775,775,775,0,"2017-05-02","PBSA"
775,775,775,775,0,"2017-05-03","PBSA"
750,750,750,750,40000,"2017-05-04","PBSA"
750,750,750,750,15200,"2017-05-05","PBSA"
750,750,750,750,40000,"2017-05-08","PBSA"
750,750,750,750,40000,"2017-05-09","PBSA"
750,750,750,750,0,"2017-05-10","PBSA"
750,750,750,750,2800,"2017-05-12","PBSA"
755,755,755,755,200,"2017-05-15","PBSA"
750,750,750,750,8600,"2017-05-16","PBSA"
750,750,750,750,1400,"2017-05-17","PBSA"
750,750,750,750,0,"2017-05-18","PBSA"
750,750,750,750,0,"2017-05-19","PBSA"
750,750,750,750,40000,"2017-05-22","PBSA"
750,750,750,750,0,"2017-05-23","PBSA"
750,750,750,750,40000,"2017-05-24","PBSA"
775,775,750,750,40200,"2017-05-26","PBSA"
750,750,750,750,0,"2017-05-29","PBSA"
750,750,750,750,0,"2017-05-30","PBSA"
750,750,750,750,0,"2017-05-31","PBSA"
750,750,750,750,0,"2017-06-01","PBSA"
750,750,750,750,0,"2017-06-02","PBSA"
750,750,750,750,40000,"2017-06-05","PBSA"
750,750,750,750,2200,"2017-06-06","PBSA"
750,750,750,750,0,"2017-06-07","PBSA"
750,750,750,750,40000,"2017-06-08","PBSA"
750,750,750,750,3800,"2017-06-09","PBSA"
800,800,700,700,232000,"2017-06-12","PBSA"
750,750,750,750,20000,"2017-06-13","PBSA"
750,750,750,750,0,"2017-06-14","PBSA"
750,750,750,750,0,"2017-06-15","PBSA"
750,750,750,750,0,"2017-06-16","PBSA"
750,750,750,750,40000,"2017-06-19","PBSA"
750,750,750,750,0,"2017-06-20","PBSA"
750,750,750,750,0,"2017-06-21","PBSA"
750,750,750,750,0,"2017-06-22","PBSA"
750,750,750,750,0,"2017-06-23","PBSA"
750,750,750,750,0,"2017-06-26","PBSA"
750,750,750,750,0,"2017-06-27","PBSA"
750,750,750,750,0,"2017-06-28","PBSA"
750,750,750,750,0,"2017-06-29","PBSA"
750,750,750,750,0,"2017-06-30","PBSA"
750,750,750,750,0,"2017-07-03","PBSA"
750,750,750,750,0,"2017-07-04","PBSA"
750,750,750,750,0,"2017-07-05","PBSA"
750,750,750,750,0,"2017-07-06","PBSA"
750,750,750,750,0,"2017-07-07","PBSA"
750,750,750,750,0,"2017-07-10","PBSA"
750,750,750,750,0,"2017-07-11","PBSA"
750,750,750,750,0,"2017-07-12","PBSA"
750,750,750,750,0,"2017-07-13","PBSA"
750,750,750,750,0,"2017-07-14","PBSA"
825,850,825,850,600,"2017-07-17","PBSA"
850,850,850,850,0,"2017-07-18","PBSA"
850,850,850,850,0,"2017-07-19","PBSA"
850,850,850,850,0,"2017-07-20","PBSA"
850,850,850,850,0,"2017-07-21","PBSA"
850,850,850,850,0,"2017-07-24","PBSA"
850,850,850,850,0,"2017-07-25","PBSA"
850,850,850,850,0,"2017-07-26","PBSA"
850,850,850,850,0,"2017-07-27","PBSA"
850,850,850,850,0,"2017-07-28","PBSA"
850,850,850,850,0,"2017-07-31","PBSA"
850,850,850,850,0,"2017-08-01","PBSA"
850,850,850,850,0,"2017-08-02","PBSA"
850,850,850,850,0,"2017-08-03","PBSA"
850,850,850,850,0,"2017-08-04","PBSA"
850,850,850,850,0,"2017-08-07","PBSA"
850,850,850,850,0,"2017-08-08","PBSA"
850,850,850,850,0,"2017-08-09","PBSA"
850,850,850,850,0,"2017-08-10","PBSA"
850,850,850,850,0,"2017-08-11","PBSA"
850,850,850,850,0,"2017-08-14","PBSA"
850,850,850,850,0,"2017-08-15","PBSA"
850,850,850,850,0,"2017-08-16","PBSA"
850,850,850,850,0,"2017-08-17","PBSA"
850,850,850,850,0,"2017-08-18","PBSA"
850,850,850,850,0,"2017-08-21","PBSA"
850,850,850,850,0,"2017-08-22","PBSA"
850,850,850,850,0,"2017-08-23","PBSA"
850,850,850,850,0,"2017-08-24","PBSA"
850,850,850,850,0,"2017-08-25","PBSA"
850,850,850,850,0,"2017-08-28","PBSA"
850,850,850,850,0,"2017-08-29","PBSA"
850,850,850,850,0,"2017-08-30","PBSA"
850,850,850,850,0,"2017-08-31","PBSA"
850,850,850,850,0,"2017-09-01","PBSA"
850,850,850,850,0,"2017-09-04","PBSA"
850,850,850,850,0,"2017-09-05","PBSA"
850,850,850,850,2400,"2017-09-06","PBSA"
850,850,850,850,0,"2017-09-07","PBSA"
850,850,850,850,0,"2017-09-08","PBSA"
850,850,850,850,0,"2017-09-11","PBSA"
850,850,850,850,0,"2017-09-12","PBSA"
850,850,850,850,0,"2017-09-13","PBSA"
850,850,850,850,0,"2017-09-14","PBSA"
850,850,850,850,0,"2017-09-15","PBSA"
850,850,850,850,0,"2017-09-18","PBSA"
850,850,850,850,0,"2017-09-19","PBSA"
850,850,850,850,0,"2017-09-20","PBSA"
850,850,850,850,0,"2017-09-21","PBSA"
850,850,850,850,0,"2017-09-22","PBSA"
850,850,850,850,0,"2017-09-25","PBSA"
850,850,850,850,0,"2017-09-26","PBSA"
850,850,850,850,0,"2017-09-27","PBSA"
850,850,850,850,0,"2017-09-28","PBSA"
850,850,850,850,0,"2017-09-29","PBSA"
850,850,850,850,0,"2017-10-02","PBSA"
850,850,850,850,0,"2017-10-03","PBSA"
850,850,850,850,0,"2017-10-04","PBSA"
850,850,850,850,0,"2017-10-05","PBSA"
850,850,850,850,0,"2017-10-06","PBSA"
850,850,850,850,0,"2017-10-09","PBSA"
850,850,850,850,0,"2017-10-10","PBSA"
850,850,850,850,0,"2017-10-11","PBSA"
850,850,850,850,0,"2017-10-12","PBSA"
850,850,850,850,0,"2017-10-13","PBSA"
850,850,850,850,600,"2017-10-16","PBSA"
850,850,850,850,0,"2017-10-17","PBSA"
850,850,850,850,200,"2017-10-18","PBSA"
850,850,850,850,1000,"2017-10-19","PBSA"
850,850,850,850,0,"2017-10-20","PBSA"
850,850,850,850,0,"2017-10-23","PBSA"
850,850,850,850,0,"2017-10-24","PBSA"
850,850,850,850,0,"2017-10-25","PBSA"
850,850,850,850,0,"2017-10-26","PBSA"
850,850,850,850,0,"2017-10-27","PBSA"
850,850,850,850,0,"2017-10-30","PBSA"
850,850,850,850,0,"2017-10-31","PBSA"
850,850,850,850,0,"2017-11-01","PBSA"
900,900,900,900,4200,"2017-11-02","PBSA"
900,900,900,900,0,"2017-11-03","PBSA"
900,900,900,900,0,"2017-11-06","PBSA"
900,900,900,900,0,"2017-11-07","PBSA"
900,900,900,900,0,"2017-11-08","PBSA"
900,900,900,900,0,"2017-11-09","PBSA"
900,900,900,900,0,"2017-11-10","PBSA"
900,900,900,900,0,"2017-11-13","PBSA"
900,900,900,900,400,"2017-11-14","PBSA"
750,847.5,750,847.5,1400,"2017-11-15","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-16","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-17","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-20","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-21","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-22","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-23","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-24","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-27","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-28","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-29","PBSA"
847.5,847.5,847.5,847.5,0,"2017-11-30","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-01","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-04","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-05","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-06","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-07","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-08","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-11","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-12","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-13","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-14","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-15","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-18","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-19","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-20","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-21","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-22","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-25","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-26","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-27","PBSA"
847.5,847.5,847.5,847.5,0,"2017-12-28","PBSA"
847.5,875,847.5,875,1200,"2017-12-29","PBSA"
875,875,875,875,0,"2018-01-01","PBSA"
875,875,875,875,0,"2018-01-02","PBSA"
875,875,875,875,0,"2018-01-03","PBSA"
875,875,875,875,0,"2018-01-04","PBSA"
875,875,875,875,0,"2018-01-05","PBSA"
875,875,875,875,0,"2018-01-08","PBSA"
875,875,875,875,0,"2018-01-09","PBSA"
875,875,875,875,0,"2018-01-10","PBSA"
875,875,875,875,0,"2018-01-11","PBSA"
875,875,875,875,0,"2018-01-12","PBSA"
875,875,875,875,0,"2018-01-15","PBSA"
875,875,875,875,0,"2018-01-16","PBSA"
875,875,875,875,0,"2018-01-17","PBSA"
875,875,875,875,0,"2018-01-18","PBSA"
875,875,875,875,0,"2018-01-19","PBSA"
875,875,875,875,0,"2018-01-22","PBSA"
875,875,875,875,0,"2018-01-23","PBSA"
750,750,750,750,200,"2018-01-24","PBSA"
900,900,872.5,875,2600,"2018-01-25","PBSA"
875,875,875,875,0,"2018-01-26","PBSA"
875,875,875,875,0,"2018-01-29","PBSA"
875,875,875,875,0,"2018-01-30","PBSA"
875,875,875,875,0,"2018-01-31","PBSA"
875,875,875,875,0,"2018-02-01","PBSA"
875,875,875,875,0,"2018-02-02","PBSA"
875,875,875,875,0,"2018-02-05","PBSA"
875,875,875,875,0,"2018-02-06","PBSA"
875,875,875,875,0,"2018-02-07","PBSA"
875,875,875,875,0,"2018-02-08","PBSA"
875,875,875,875,0,"2018-02-09","PBSA"
875,875,875,875,0,"2018-02-12","PBSA"
875,875,875,875,0,"2018-02-13","PBSA"
875,875,875,875,0,"2018-02-14","PBSA"
875,875,875,875,0,"2018-02-15","PBSA"
875,875,875,875,0,"2018-02-16","PBSA"
875,875,875,875,0,"2018-02-19","PBSA"
875,875,875,875,0,"2018-02-20","PBSA"
875,875,875,875,0,"2018-02-21","PBSA"
875,875,875,875,0,"2018-02-22","PBSA"
875,875,875,875,0,"2018-02-23","PBSA"
875,875,875,875,0,"2018-02-26","PBSA"
875,875,875,875,0,"2018-02-27","PBSA"
875,875,875,875,0,"2018-02-28","PBSA"
775,775,750,750,5200,"2018-03-01","PBSA"
750,750,750,750,0,"2018-03-02","PBSA"
750,750,750,750,0,"2018-03-05","PBSA"
750,750,750,750,0,"2018-03-06","PBSA"
750,750,750,750,0,"2018-03-07","PBSA"
750,750,750,750,0,"2018-03-08","PBSA"
750,750,750,750,0,"2018-03-09","PBSA"
750,750,750,750,0,"2018-03-12","PBSA"
650,650,585,590,6639400,"2018-03-13","PBSA"
592.5,592.5,590,590,15665200,"2018-03-14","PBSA"
590,600,585,600,1231400,"2018-03-15","PBSA"
600,600,585,585,809400,"2018-03-16","PBSA"
575,575,565,565,3406600,"2018-03-19","PBSA"
565,590,565,590,15200,"2018-03-20","PBSA"
600,675,600,675,15600,"2018-03-21","PBSA"
675,750,675,750,34400,"2018-03-22","PBSA"
750,750,750,750,0,"2018-03-23","PBSA"
750,850,750,835,28675600,"2018-03-26","PBSA"
835,835,835,835,0,"2018-03-27","PBSA"
750,750,750,750,20000,"2018-03-28","PBSA"
750,750,750,750,0,"2018-03-29","PBSA"
750,750,750,750,0,"2018-03-30","PBSA"
750,750,750,750,0,"2018-04-02","PBSA"
750,750,750,750,0,"2018-04-03","PBSA"
700,700,700,700,4200,"2018-04-04","PBSA"
700,700,700,700,0,"2018-04-05","PBSA"
700,700,692.5,692.5,2200,"2018-04-06","PBSA"
692.5,692.5,692.5,692.5,0,"2018-04-09","PBSA"
692.5,692.5,692.5,692.5,0,"2018-04-10","PBSA"
692.5,692.5,692.5,692.5,0,"2018-04-11","PBSA"
692.5,692.5,687.5,687.5,800,"2018-04-12","PBSA"
687.5,687.5,687.5,687.5,0,"2018-04-13","PBSA"
687.5,687.5,687.5,687.5,0,"2018-04-16","PBSA"
687.5,687.5,687.5,687.5,0,"2018-04-17","PBSA"
687.5,687.5,687.5,687.5,0,"2018-04-18","PBSA"
687.5,687.5,687.5,687.5,0,"2018-04-19","PBSA"
687.5,687.5,687.5,687.5,0,"2018-04-20","PBSA"
550,550,495,495,314000,"2018-04-23","PBSA"
512.5,512.5,470,470,1508200,"2018-04-24","PBSA"
470,470,470,470,0,"2018-04-25","PBSA"
470,470,470,470,0,"2018-04-26","PBSA"
470,470,470,470,0,"2018-04-27","PBSA"
450,450,375,377.5,483000,"2018-04-30","PBSA"
377.5,377.5,377.5,377.5,0,"2018-05-01","PBSA"
375,390,302.5,345,490800,"2018-05-02","PBSA"
325,370,302.5,345,59400,"2018-05-03","PBSA"
327.5,335,312.5,320,55600,"2018-05-04","PBSA"
370,370,312.5,312.5,87400,"2018-05-07","PBSA"
335,335,327.5,335,17400,"2018-05-08","PBSA"
310,325,302.5,317.5,38400,"2018-05-09","PBSA"
317.5,317.5,317.5,317.5,0,"2018-05-10","PBSA"
295,327.5,295,320,54800,"2018-05-11","PBSA"
325,335,290,290,29800,"2018-05-14","PBSA"
315,315,292.5,312.5,14200,"2018-05-15","PBSA"
295,310,285,302.5,13000,"2018-05-16","PBSA"
300,305,285,302.5,261200,"2018-05-17","PBSA"
287.5,302.5,287.5,297.5,25200,"2018-05-18","PBSA"
285,300,280,287.5,58000,"2018-05-21","PBSA"
297.5,307.5,287.5,287.5,8000,"2018-05-22","PBSA"
300,302.5,297.5,300,31800,"2018-05-23","PBSA"
300,300,285,290,73400,"2018-05-24","PBSA"
300,300,292.5,292.5,8000,"2018-05-25","PBSA"
295,300,290,295,2400,"2018-05-28","PBSA"
295,295,295,295,0,"2018-05-29","PBSA"
292.5,302.5,292.5,302.5,193400,"2018-05-30","PBSA"
302.5,302.5,295,295,9400,"2018-05-31","PBSA"
295,295,295,295,0,"2018-06-01","PBSA"
297.5,300,295,295,32400,"2018-06-04","PBSA"
300,300,297.5,297.5,8200,"2018-06-05","PBSA"
300,300,287.5,300,19600,"2018-06-06","PBSA"
297.5,300,290,292.5,19400,"2018-06-07","PBSA"
292.5,297.5,287.5,290,10800,"2018-06-08","PBSA"
290,290,290,290,0,"2018-06-11","PBSA"
290,290,290,290,0,"2018-06-12","PBSA"
290,290,290,290,0,"2018-06-13","PBSA"
290,290,290,290,0,"2018-06-14","PBSA"
290,290,290,290,0,"2018-06-15","PBSA"
290,290,290,290,0,"2018-06-18","PBSA"
290,290,290,290,0,"2018-06-19","PBSA"
290,295,280,280,55200,"2018-06-20","PBSA"
287.5,350,287.5,302.5,36200,"2018-06-21","PBSA"
302.5,302.5,297.5,300,5400,"2018-06-22","PBSA"
300,300,290,290,3200,"2018-06-25","PBSA"
290,292.5,285,285,21400,"2018-06-26","PBSA"
285,285,285,285,1800,"2018-06-27","PBSA"
342.5,345,297.5,307.5,9400,"2018-06-28","PBSA"
325,325,302.5,302.5,11800,"2018-06-29","PBSA"
315,315,300,302.5,10200,"2018-07-02","PBSA"
295,297.5,295,297.5,3600,"2018-07-03","PBSA"
297.5,297.5,280,280,10600,"2018-07-04","PBSA"
280,307.5,280,307.5,1000,"2018-07-05","PBSA"
305,315,300,315,162200,"2018-07-06","PBSA"
310,310,305,305,5000,"2018-07-09","PBSA"
310,310,302.5,302.5,11400,"2018-07-10","PBSA"
300,300,297.5,297.5,2000,"2018-07-11","PBSA"
315,315,302.5,302.5,24400,"2018-07-12","PBSA"
305,305,295,300,27000,"2018-07-13","PBSA"
312.5,312.5,287.5,307.5,4400,"2018-07-16","PBSA"
315,335,300,300,2600,"2018-07-17","PBSA"
297.5,297.5,292.5,292.5,47600,"2018-07-18","PBSA"
292.5,307.5,292.5,307.5,600,"2018-07-19","PBSA"
307.5,307.5,307.5,307.5,0,"2018-07-20","PBSA"
307.5,307.5,307.5,307.5,0,"2018-07-23","PBSA"
287.5,290,280,282.5,40600,"2018-07-24","PBSA"
302.5,302.5,302.5,302.5,4600,"2018-07-25","PBSA"
287.5,295,285,290,12600,"2018-07-26","PBSA"
290,290,290,290,0,"2018-07-27","PBSA"
290,290,290,290,600,"2018-07-30","PBSA"
290,290,290,290,15800,"2018-07-31","PBSA"
282.5,287.5,282.5,287.5,3000,"2018-08-01","PBSA"
287.5,295,285,285,6600,"2018-08-02","PBSA"
285,285,275,275,48400,"2018-08-03","PBSA"
275,285,270,270,3000,"2018-08-06","PBSA"
270,282.5,265,282.5,8600,"2018-08-07","PBSA"
282.5,295,282.5,292.5,1000,"2018-08-08","PBSA"
292.5,292.5,292.5,292.5,0,"2018-08-09","PBSA"
292.5,292.5,292.5,292.5,0,"2018-08-10","PBSA"
292.5,292.5,292.5,292.5,0,"2018-08-13","PBSA"
292.5,292.5,292.5,292.5,0,"2018-08-14","PBSA"
300,310,297.5,297.5,57600,"2018-08-15","PBSA"
297.5,297.5,297.5,297.5,0,"2018-08-16","PBSA"
297.5,297.5,297.5,297.5,0,"2018-08-17","PBSA"
297.5,297.5,297.5,297.5,0,"2018-08-20","PBSA"
295,295,287.5,287.5,21800,"2018-08-21","PBSA"
287.5,287.5,287.5,287.5,0,"2018-08-22","PBSA"
292.5,292.5,292.5,292.5,200,"2018-08-23","PBSA"
297.5,330,297.5,330,353800,"2018-08-24","PBSA"
335,350,302.5,325,26800,"2018-08-27","PBSA"
330,330,302.5,315,13600,"2018-08-28","PBSA"
297.5,315,297.5,315,11000,"2018-08-29","PBSA"
300,307.5,290,307.5,11000,"2018-08-30","PBSA"
307.5,335,307.5,327.5,1400,"2018-08-31","PBSA"
327.5,327.5,327.5,327.5,0,"2018-09-03","PBSA"
327.5,327.5,327.5,327.5,0,"2018-09-04","PBSA"
327.5,327.5,327.5,327.5,0,"2018-09-05","PBSA"
327.5,327.5,327.5,327.5,0,"2018-09-06","PBSA"
327.5,327.5,327.5,327.5,0,"2018-09-07","PBSA"
327.5,327.5,327.5,327.5,0,"2018-09-10","PBSA"
327.5,327.5,327.5,327.5,0,"2018-09-11","PBSA"
257.5,325,257.5,312.5,6200,"2018-09-12","PBSA"
312.5,312.5,312.5,312.5,0,"2018-09-13","PBSA"
332.5,332.5,307.5,322.5,3400,"2018-09-14","PBSA"
322.5,322.5,322.5,322.5,0,"2018-09-17","PBSA"
357.5,357.5,297.5,300,3800,"2018-09-18","PBSA"
320,372.5,307.5,335,153800,"2018-09-19","PBSA"
335,342.5,310,330,2000,"2018-09-20","PBSA"
330,412.5,330,365,199800,"2018-09-21","PBSA"
365,365,365,365,0,"2018-09-24","PBSA"
362.5,362.5,300,335,105600,"2018-09-25","PBSA"
350,362.5,302.5,342.5,4000,"2018-09-26","PBSA"
340,362.5,337.5,357.5,7200,"2018-09-27","PBSA"
332.5,347.5,305,345,61400,"2018-09-28","PBSA"
370,370,320,335,84600,"2018-10-01","PBSA"
312.5,350,300,325,263000,"2018-10-02","PBSA"
302.5,340,302.5,325,14600,"2018-10-03","PBSA"
320,402.5,300,402.5,355400,"2018-10-04","PBSA"
402.5,402.5,340,342.5,69000,"2018-10-05","PBSA"
367.5,367.5,352.5,352.5,5400,"2018-10-08","PBSA"
377.5,377.5,320,355,16600,"2018-10-09","PBSA"
355,400,330,397.5,27200,"2018-10-10","PBSA"
400,400,345,370,375800,"2018-10-11","PBSA"
380,380,372.5,372.5,5200,"2018-10-12","PBSA"
390,390,325,375,12200,"2018-10-15","PBSA"
400,400,335,342.5,26600,"2018-10-16","PBSA"
340,390,325,350,34200,"2018-10-17","PBSA"
350,400,350,362.5,23600,"2018-10-18","PBSA"
370,395,337.5,385,38600,"2018-10-19","PBSA"
365,372.5,337.5,345,51800,"2018-10-22","PBSA"
345,345,345,345,0,"2018-10-23","PBSA"
355,377.5,337.5,362.5,89400,"2018-10-24","PBSA"
337.5,375,327.5,360,18600,"2018-10-25","PBSA"
360,360,360,360,0,"2018-10-26","PBSA"
350,397.5,345,387.5,86600,"2018-10-29","PBSA"
362.5,380,340,370,96800,"2018-10-30","PBSA"
387.5,390,340,355,199800,"2018-10-31","PBSA"
352.5,370,330,362.5,463200,"2018-11-01","PBSA"
365,390,337.5,375,20800,"2018-11-02","PBSA"
345,375,345,362.5,21800,"2018-11-05","PBSA"
340,375,340,360,30200,"2018-11-06","PBSA"
360,360,360,360,0,"2018-11-07","PBSA"
390,390,347.5,362.5,3400,"2018-11-08","PBSA"
367.5,390,347.5,360,14800,"2018-11-09","PBSA"
370,370,312.5,360,45200,"2018-11-12","PBSA"
337.5,390,337.5,370,16600,"2018-11-13","PBSA"
342.5,365,335,355,17600,"2018-11-14","PBSA"
360,360,320,340,57600,"2018-11-15","PBSA"
362.5,390,327.5,365,72000,"2018-11-16","PBSA"
370,370,345,355,147600,"2018-11-19","PBSA"
355,355,355,355,0,"2018-11-20","PBSA"
355,355,355,355,0,"2018-11-21","PBSA"
355,355,355,355,0,"2018-11-22","PBSA"
355,355,355,355,0,"2018-11-23","PBSA"
355,355,355,355,0,"2018-11-26","PBSA"
355,390,342.5,355,34600,"2018-11-27","PBSA"
380,390,325,352.5,2800,"2018-11-28","PBSA"
352.5,352.5,352.5,352.5,0,"2018-11-29","PBSA"
380,380,342.5,352.5,1200,"2018-11-30","PBSA"
352.5,365,335,350,31200,"2018-12-03","PBSA"
335,350,335,342.5,9800,"2018-12-04","PBSA"
335,347.5,335,342.5,18800,"2018-12-05","PBSA"
352.5,370,340,357.5,23200,"2018-12-06","PBSA"
337.5,350,320,337.5,18200,"2018-12-07","PBSA"
335,360,335,347.5,20800,"2018-12-10","PBSA"
347.5,370,320,350,15800,"2018-12-11","PBSA"
312.5,370,312.5,362.5,34800,"2018-12-12","PBSA"
352.5,355,337.5,352.5,26000,"2018-12-13","PBSA"
365,370,332.5,345,77000,"2018-12-14","PBSA"
350,350,330,345,800,"2018-12-17","PBSA"
345,350,345,347.5,4200,"2018-12-18","PBSA"
350,362.5,347.5,360,21800,"2018-12-19","PBSA"
357.5,385,350,365,1600,"2018-12-20","PBSA"
350,390,332.5,360,3000,"2018-12-21","PBSA"
360,360,360,360,0,"2018-12-24","PBSA"
360,360,360,360,0,"2018-12-25","PBSA"
330,360,330,355,1600,"2018-12-26","PBSA"
355,355,330,352.5,3600,"2018-12-27","PBSA"
352.5,352.5,352.5,352.5,0,"2018-12-28","PBSA"
352.5,352.5,352.5,352.5,0,"2018-12-31","PBSA"
352.5,352.5,352.5,352.5,0,"2019-01-01","PBSA"
332.5,375,332.5,350,4800,"2019-01-02","PBSA"
325,350,312.5,342.5,10800,"2019-01-03","PBSA"
340,340,300,325,14600,"2019-01-04","PBSA"
325,345,317.5,320,5600,"2019-01-07","PBSA"
337.5,337.5,310,327.5,36800,"2019-01-08","PBSA"
332.5,350,325,347.5,15800,"2019-01-09","PBSA"
347.5,370,345,355,13000,"2019-01-10","PBSA"
355,355,330,347.5,22800,"2019-01-11","PBSA"
342.5,342.5,342.5,342.5,2600,"2019-01-14","PBSA"
342.5,342.5,342.5,342.5,0,"2019-01-15","PBSA"
350,352.5,340,352.5,4400,"2019-01-16","PBSA"
352.5,355,350,355,7400,"2019-01-17","PBSA"
355,355,325,350,4000,"2019-01-18","PBSA"
350,350,337.5,342.5,52600,"2019-01-21","PBSA"
337.5,367.5,337.5,355,43000,"2019-01-22","PBSA"
355,357.5,335,352.5,45200,"2019-01-23","PBSA"
350,355,322.5,322.5,136600,"2019-01-24","PBSA"
322.5,332.5,322.5,332.5,12200,"2019-01-25","PBSA"
332.5,335,330,330,1800,"2019-01-28","PBSA"
330,330,327.5,327.5,2800,"2019-01-29","PBSA"
330,335,325,325,3000,"2019-01-30","PBSA"
335,335,315,325,2600,"2019-01-31","PBSA"
325,335,305,327.5,43600,"2019-02-01","PBSA"
335,335,325,335,6400,"2019-02-04","PBSA"
335,335,335,335,0,"2019-02-05","PBSA"
332.5,335,325,332.5,59800,"2019-02-06","PBSA"
332.5,332.5,332.5,332.5,0,"2019-02-07","PBSA"
332.5,332.5,332.5,332.5,0,"2019-02-08","PBSA"
335,335,300,330,16400,"2019-02-11","PBSA"
330,332.5,302.5,330,31200,"2019-02-12","PBSA"
330,332.5,320,330,4400,"2019-02-13","PBSA"
330,330,330,330,0,"2019-02-14","PBSA"
327.5,350,320,345,65000,"2019-02-15","PBSA"
340,345,340,342.5,2000,"2019-02-18","PBSA"
342.5,370,327.5,360,34600,"2019-02-19","PBSA"
360,360,345,350,16000,"2019-02-20","PBSA"
350,350,350,350,0,"2019-02-21","PBSA"
352.5,352.5,350,350,400,"2019-02-22","PBSA"
350,350,325,350,15200,"2019-02-25","PBSA"
347.5,350,345,350,6000,"2019-02-26","PBSA"
350,350,350,350,0,"2019-02-27","PBSA"
350,350,340,350,3400,"2019-02-28","PBSA"
350,350,347.5,347.5,600,"2019-03-01","PBSA"
347.5,350,340,350,5000,"2019-03-04","PBSA"
322.5,350,322.5,345,11600,"2019-03-05","PBSA"
350,350,320,342.5,46200,"2019-03-06","PBSA"
342.5,342.5,342.5,342.5,0,"2019-03-07","PBSA"
342.5,347.5,317.5,337.5,53200,"2019-03-08","PBSA"
362.5,362.5,320,345,39400,"2019-03-11","PBSA"
337.5,347.5,320,347.5,45000,"2019-03-12","PBSA"
347.5,347.5,347.5,347.5,0,"2019-03-13","PBSA"
327.5,345,327.5,342.5,25600,"2019-03-14","PBSA"
342.5,342.5,342.5,342.5,0,"2019-03-15","PBSA"
342.5,350,327.5,345,7800,"2019-03-18","PBSA"
347.5,350,347.5,347.5,3600,"2019-03-19","PBSA"
345,345,320,345,22000,"2019-03-20","PBSA"
335,347.5,335,347.5,10400,"2019-03-21","PBSA"
325,345,325,345,400,"2019-03-22","PBSA"
345,345,340,342.5,4600,"2019-03-25","PBSA"
342.5,347.5,340,347.5,6400,"2019-03-26","PBSA"
347.5,347.5,345,347.5,7400,"2019-03-27","PBSA"
347.5,347.5,340,347.5,1200,"2019-03-28","PBSA"
347.5,347.5,347.5,347.5,0,"2019-03-29","PBSA"
330,347.5,330,347.5,600,"2019-04-01","PBSA"
345,347.5,332.5,347.5,7000,"2019-04-02","PBSA"
347.5,347.5,347.5,347.5,0,"2019-04-03","PBSA"
337.5,345,320,345,10200,"2019-04-04","PBSA"
342.5,342.5,340,340,400,"2019-04-05","PBSA"
337.5,347.5,320,342.5,21400,"2019-04-08","PBSA"
337.5,342.5,325,342.5,18400,"2019-04-09","PBSA"
330,345,317.5,345,19000,"2019-04-10","PBSA"
347.5,347.5,340,347.5,1400,"2019-04-11","PBSA"
335,347.5,317.5,347.5,18000,"2019-04-12","PBSA"
337.5,345,330,345,2400,"2019-04-15","PBSA"
325,340,315,335,20800,"2019-04-16","PBSA"
335,335,335,335,0,"2019-04-17","PBSA"
340,347.5,317.5,335,16800,"2019-04-18","PBSA"
335,335,335,335,0,"2019-04-19","PBSA"
342.5,342.5,335,340,5800,"2019-04-22","PBSA"
315,340,315,335,8000,"2019-04-23","PBSA"
342.5,345,317.5,342.5,18200,"2019-04-24","PBSA"
340,340,315,340,8400,"2019-04-25","PBSA"
340,340,340,340,0,"2019-04-26","PBSA"
340,340,340,340,0,"2019-04-29","PBSA"
345,345,315,332.5,30000,"2019-04-30","PBSA"
332.5,332.5,332.5,332.5,0,"2019-05-01","PBSA"
335,342.5,310,322.5,25200,"2019-05-02","PBSA"
332.5,332.5,317.5,322.5,6800,"2019-05-03","PBSA"
335,335,335,335,200,"2019-05-06","PBSA"
327.5,327.5,327.5,327.5,1400,"2019-05-07","PBSA"
335,335,330,330,600,"2019-05-08","PBSA"
335,335,330,330,600,"2019-05-09","PBSA"
350,350,325,332.5,1800,"2019-05-10","PBSA"
335,335,320,330,3800,"2019-05-13","PBSA"
335,335,315,330,16200,"2019-05-14","PBSA"
317.5,335,310,332.5,10000,"2019-05-15","PBSA"
332.5,332.5,332.5,332.5,0,"2019-05-16","PBSA"
330,330,310,330,3800,"2019-05-17","PBSA"
325,332.5,310,322.5,54600,"2019-05-20","PBSA"
322.5,330,310,325,32800,"2019-05-21","PBSA"
325,325,310,322.5,20400,"2019-05-22","PBSA"
322.5,325,322.5,325,4200,"2019-05-23","PBSA"
325,337.5,322.5,337.5,59800,"2019-05-24","PBSA"
332.5,335,330,335,1400,"2019-05-27","PBSA"
335,337.5,325,330,18400,"2019-05-28","PBSA"
335,335,332.5,332.5,2800,"2019-05-29","PBSA"
332.5,332.5,332.5,332.5,0,"2019-05-30","PBSA"
332.5,335,327.5,335,13800,"2019-05-31","PBSA"
335,335,335,335,0,"2019-06-03","PBSA"
335,335,335,335,0,"2019-06-04","PBSA"
335,335,335,335,0,"2019-06-05","PBSA"
335,335,335,335,0,"2019-06-06","PBSA"
335,335,335,335,0,"2019-06-07","PBSA"
335,335,317.5,330,10600,"2019-06-10","PBSA"
332.5,332.5,332.5,332.5,200,"2019-06-11","PBSA"
330,330,330,330,400,"2019-06-12","PBSA"
330,330,330,330,200,"2019-06-13","PBSA"
332.5,335,332.5,332.5,16000,"2019-06-14","PBSA"
332.5,357.5,325,347.5,72000,"2019-06-17","PBSA"
347.5,347.5,342.5,345,11200,"2019-06-18","PBSA"
345,355,327.5,355,40400,"2019-06-19","PBSA"
335,370,335,370,10200,"2019-06-20","PBSA"
367.5,367.5,367.5,367.5,3400,"2019-06-21","PBSA"
367.5,380,365,377.5,28800,"2019-06-24","PBSA"
362.5,370,355,367.5,101400,"2019-06-25","PBSA"
340,362.5,340,362.5,600,"2019-06-26","PBSA"
362.5,370,362.5,370,1200,"2019-06-27","PBSA"
325,325,325,325,36000,"2019-06-28","PBSA"
337.5,370,337.5,367.5,22000,"2019-07-01","PBSA"
367.5,370,367.5,370,400,"2019-07-02","PBSA"
370,370,370,370,0,"2019-07-03","PBSA"
335,370,335,370,1600,"2019-07-04","PBSA"
370,370,370,370,0,"2019-07-05","PBSA"
370,370,370,370,0,"2019-07-08","PBSA"
370,370,370,370,0,"2019-07-09","PBSA"
365,382.5,365,382.5,7400,"2019-07-10","PBSA"
382.5,382.5,382.5,382.5,0,"2019-07-11","PBSA"
382.5,382.5,382.5,382.5,0,"2019-07-12","PBSA"
382.5,382.5,382.5,382.5,0,"2019-07-15","PBSA"
382.5,382.5,382.5,382.5,0,"2019-07-16","PBSA"
355,355,355,355,600,"2019-07-17","PBSA"
355,380,355,380,4200,"2019-07-18","PBSA"
382.5,382.5,330,355,1800,"2019-07-19","PBSA"
362.5,362.5,362.5,362.5,400,"2019-07-22","PBSA"
362.5,387.5,362.5,385,15600,"2019-07-23","PBSA"
385,385,385,385,0,"2019-07-24","PBSA"
362.5,362.5,340,362.5,6600,"2019-07-25","PBSA"
342.5,387.5,342.5,372.5,38400,"2019-07-26","PBSA"
372.5,372.5,360,360,800,"2019-07-29","PBSA"
370,387.5,360,380,6800,"2019-07-30","PBSA"
372.5,372.5,362.5,372.5,25000,"2019-07-31","PBSA"
370,382.5,370,382.5,70200,"2019-08-01","PBSA"
382.5,395,370,385,49600,"2019-08-02","PBSA"
395,407.5,352.5,367.5,39800,"2019-08-05","PBSA"
352.5,365,342.5,365,37800,"2019-08-06","PBSA"
367.5,367.5,345,355,6400,"2019-08-07","PBSA"
362.5,382.5,315,357.5,159400,"2019-08-08","PBSA"
355,370,307.5,370,57000,"2019-08-09","PBSA"
370,370,370,370,200,"2019-08-12","PBSA"
360,380,360,375,32000,"2019-08-13","PBSA"
375,382.5,375,382.5,800,"2019-08-14","PBSA"
382.5,382.5,382.5,382.5,0,"2019-08-15","PBSA"
382.5,382.5,382.5,382.5,0,"2019-08-16","PBSA"
357.5,382.5,357.5,382.5,16600,"2019-08-19","PBSA"
382.5,382.5,382.5,382.5,200,"2019-08-20","PBSA"
382.5,382.5,357.5,382.5,1000,"2019-08-21","PBSA"
360,392.5,360,392.5,36400,"2019-08-22","PBSA"
375,392.5,375,387.5,1200,"2019-08-23","PBSA"
387.5,390,387.5,390,1600,"2019-08-26","PBSA"
390,392.5,355,380,49400,"2019-08-27","PBSA"
377.5,392.5,357.5,392.5,45800,"2019-08-28","PBSA"
382.5,392.5,357.5,392.5,79800,"2019-08-29","PBSA"
382.5,390,367.5,390,30400,"2019-08-30","PBSA"
392.5,392.5,292.5,292.5,1418800,"2019-09-02","PBSA"
292.5,327.5,260,292.5,110600,"2019-09-03","PBSA"
312.5,315,265,272.5,182200,"2019-09-04","PBSA"
272.5,272.5,205,207,1269400,"2019-09-05","PBSA"
207,213,206,207,179600,"2019-09-06","PBSA"
208,210,203,203,126000,"2019-09-09","PBSA"
205,205,203,203,64000,"2019-09-10","PBSA"
203,203,198,198,37000,"2019-09-11","PBSA"
205,205,197,197,73800,"2019-09-12","PBSA"
199,201,196,196,11600,"2019-09-13","PBSA"
196,198,191,196,39200,"2019-09-16","PBSA"
196,199,195,198,3200,"2019-09-17","PBSA"
198,204,195,198,5400,"2019-09-18","PBSA"
198,198,195,195,12800,"2019-09-19","PBSA"
195,204,195,196,4600,"2019-09-20","PBSA"
196,215,196,201,183200,"2019-09-23","PBSA"
205,215,198,198,115600,"2019-09-24","PBSA"
199,208,199,200,26600,"2019-09-25","PBSA"
208,210,185,195,71200,"2019-09-26","PBSA"
202,210,195,195,22400,"2019-09-27","PBSA"
202,208,201,201,2800,"2019-09-30","PBSA"
206,208,195,195,70200,"2019-10-01","PBSA"
204,204,199,203,10800,"2019-10-02","PBSA"
206,207,195,204,5600,"2019-10-03","PBSA"
196,196,155,195,11600,"2019-10-04","PBSA"
195,203,195,195,5200,"2019-10-07","PBSA"
203,203,190,195,20600,"2019-10-08","PBSA"
195,202,195,201,1200,"2019-10-09","PBSA"
204,205,190,190,48400,"2019-10-10","PBSA"
197,203,180,187,63200,"2019-10-11","PBSA"
197,197,175,182,110000,"2019-10-14","PBSA"
182,182,160,180,90800,"2019-10-15","PBSA"
180,192,146,153,1094000,"2019-10-16","PBSA"
152,152,150,151,12800,"2019-10-17","PBSA"
151,152,151,151,14800,"2019-10-18","PBSA"
150,150,139,149,124200,"2019-10-21","PBSA"
154,154,154,154,400,"2019-10-22","PBSA"
151,151,148,148,6600,"2019-10-23","PBSA"
151,151,145,150,17200,"2019-10-24","PBSA"
149,149,145,145,15800,"2019-10-25","PBSA"
149,149,148,148,5600,"2019-10-28","PBSA"
141,148,141,148,3000,"2019-10-29","PBSA"
147,147,147,147,600,"2019-10-30","PBSA"
146,146,146,146,200,"2019-10-31","PBSA"
140,144,138,144,20800,"2019-11-01","PBSA"
144,165,144,145,259400,"2019-11-04","PBSA"
153,164,151,155,364800,"2019-11-05","PBSA"
156,156,156,156,14200,"2019-11-06","PBSA"
156,165,156,164,133000,"2019-11-07","PBSA"
166,200,166,200,289000,"2019-11-08","PBSA"
205,209,182,201,197000,"2019-11-11","PBSA"
201,202,201,201,15200,"2019-11-12","PBSA"
155,201,155,201,177600,"2019-11-13","PBSA"
201,201,201,201,0,"2019-11-14","PBSA"
201,201,201,201,0,"2019-11-15","PBSA"
201,201,201,201,0,"2019-11-18","PBSA"
155,155,155,155,200,"2019-11-19","PBSA"
156,157,156,156,8000,"2019-11-20","PBSA"
164,188,164,187,27400,"2019-11-21","PBSA"
187,220,175,175,55400,"2019-11-22","PBSA"
175,175,175,175,35000,"2019-11-25","PBSA"
175,175,175,175,200,"2019-11-26","PBSA"
180,180,180,180,200,"2019-11-27","PBSA"
180,190,171,190,20600,"2019-11-28","PBSA"
190,190,190,190,0,"2019-11-29","PBSA"
190,200,190,200,12400,"2019-12-02","PBSA"
200,210,200,210,10200,"2019-12-03","PBSA"
210,260,204,240,65000,"2019-12-04","PBSA"
240,250,210,239,37200,"2019-12-05","PBSA"
243,243,243,243,200,"2019-12-06","PBSA"
225,225,225,225,36600,"2019-12-09","PBSA"
225,225,225,225,61400,"2019-12-10","PBSA"
225,225,225,225,18000,"2019-12-11","PBSA"
225,235,225,235,4000,"2019-12-12","PBSA"
235,235,235,235,19800,"2019-12-13","PBSA"
235,235,235,235,16800,"2019-12-16","PBSA"
240,252.5,230,252.5,314800,"2019-12-17","PBSA"
250,257.5,250,257.5,201800,"2019-12-18","PBSA"
257.5,277.5,250,275,227600,"2019-12-19","PBSA"
257.5,300,257.5,300,137000,"2019-12-20","PBSA"
280,305,280,305,165800,"2019-12-23","PBSA"
305,327.5,305,325,14200,"2019-12-26","PBSA"
337.5,345,337.5,345,5000,"2019-12-27","PBSA"
362.5,375,325,350,571200,"2019-12-30","PBSA"
350,350,350,350,0,"2020-01-02","PBSA"
350,350,350,350,0,"2020-01-03","PBSA"
300,392.5,300,392.5,86600,"2020-01-06","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-07","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-08","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-09","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-10","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-13","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-14","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-15","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-16","PBSA"
392.5,392.5,392.5,392.5,0,"2020-01-17","PBSA"
350,375,350,375,44000,"2020-01-20","PBSA"
375,375,337.5,375,115800,"2020-01-21","PBSA"
340,372.5,337.5,372.5,15200,"2020-01-22","PBSA"
355,375,355,375,8000,"2020-01-23","PBSA"
355,375,337.5,375,160400,"2020-01-24","PBSA"
375,375,375,375,0,"2020-01-27","PBSA"
302.5,325,290,325,103800,"2020-01-28","PBSA"
300,320,280,320,17200,"2020-01-29","PBSA"
320,320,320,320,0,"2020-01-30","PBSA"
385,385,325,325,62600,"2020-01-31","PBSA"
325,385,325,385,123800,"2020-02-03","PBSA"
350,350,325,350,122000,"2020-02-04","PBSA"
335,355,325,355,34800,"2020-02-05","PBSA"
330,380,325,380,50400,"2020-02-06","PBSA"
337.5,345,325,345,60400,"2020-02-07","PBSA"
320,342.5,320,340,6400,"2020-02-10","PBSA"
315,337.5,315,337.5,2400,"2020-02-11","PBSA"
337.5,345,337.5,345,1800,"2020-02-12","PBSA"
362.5,377.5,350,350,4200,"2020-02-13","PBSA"
350,350,350,350,3000,"2020-02-14","PBSA"
350,375,350,375,5200,"2020-02-17","PBSA"
350,350,337.5,350,122000,"2020-02-18","PBSA"
350,380,350,380,4000,"2020-02-19","PBSA"
362.5,377.5,362.5,377.5,8000,"2020-02-20","PBSA"
377.5,377.5,377.5,377.5,0,"2020-02-21","PBSA"
377.5,377.5,377.5,377.5,0,"2020-02-24","PBSA"
377.5,377.5,377.5,377.5,0,"2020-02-25","PBSA"
377.5,377.5,377.5,377.5,0,"2020-02-26","PBSA"
375,375,375,375,200,"2020-02-27","PBSA"
375,375,375,375,0,"2020-02-28","PBSA"
375,375,375,375,0,"2020-03-02","PBSA"
375,375,375,375,0,"2020-03-03","PBSA"
375,375,375,375,0,"2020-03-04","PBSA"
375,375,375,375,0,"2020-03-05","PBSA"
375,375,375,375,0,"2020-03-06","PBSA"
375,375,375,375,0,"2020-03-09","PBSA"
375,375,375,375,0,"2020-03-10","PBSA"
375,375,375,375,0,"2020-03-11","PBSA"
375,375,375,375,0,"2020-03-12","PBSA"
375,375,375,375,0,"2020-03-13","PBSA"
375,375,375,375,0,"2020-03-16","PBSA"
375,375,375,375,0,"2020-03-17","PBSA"
375,375,375,375,0,"2020-03-18","PBSA"
375,375,375,375,0,"2020-03-19","PBSA"
375,375,375,375,0,"2020-03-20","PBSA"
375,375,375,375,0,"2020-03-23","PBSA"
375,375,375,375,0,"2020-03-24","PBSA"
375,375,375,375,0,"2020-03-26","PBSA"
375,375,375,375,0,"2020-03-27","PBSA"
375,375,375,375,0,"2020-03-30","PBSA"
375,375,375,375,0,"2020-03-31","PBSA"
375,375,375,375,0,"2020-04-01","PBSA"
375,375,375,375,0,"2020-04-02","PBSA"
375,375,375,375,0,"2020-04-03","PBSA"
375,375,375,375,0,"2020-04-06","PBSA"
375,375,375,375,0,"2020-04-07","PBSA"
375,375,375,375,0,"2020-04-08","PBSA"
375,375,375,375,0,"2020-04-09","PBSA"
375,375,375,375,0,"2020-04-13","PBSA"
375,375,375,375,0,"2020-04-14","PBSA"
375,375,375,375,0,"2020-04-15","PBSA"
375,375,375,375,0,"2020-04-16","PBSA"
375,375,375,375,0,"2020-04-17","PBSA"
375,375,375,375,0,"2020-04-20","PBSA"
375,375,375,375,0,"2020-04-21","PBSA"
375,375,375,375,0,"2020-04-22","PBSA"
375,375,375,375,0,"2020-04-23","PBSA"
375,375,375,375,0,"2020-04-24","PBSA"
375,375,375,375,0,"2020-04-27","PBSA"
375,375,375,375,0,"2020-04-28","PBSA"
375,375,375,375,0,"2020-04-29","PBSA"
375,375,375,375,0,"2020-04-30","PBSA"
375,375,375,375,0,"2020-05-04","PBSA"
375,375,375,375,0,"2020-05-05","PBSA"
375,375,375,375,0,"2020-05-06","PBSA"
375,375,375,375,0,"2020-05-08","PBSA"
375,375,375,375,0,"2020-05-11","PBSA"
375,375,375,375,0,"2020-05-12","PBSA"
375,375,375,375,0,"2020-05-13","PBSA"
375,375,375,375,0,"2020-05-14","PBSA"
375,375,375,375,0,"2020-05-15","PBSA"
375,375,375,375,0,"2020-05-18","PBSA"
375,375,375,375,0,"2020-05-19","PBSA"
375,375,375,375,0,"2020-05-20","PBSA"
375,375,375,375,0,"2020-05-26","PBSA"
375,375,375,375,0,"2020-05-27","PBSA"
375,375,375,375,400,"2020-05-28","PBSA"
375,375,375,375,0,"2020-05-29","PBSA"
375,375,375,375,0,"2020-06-02","PBSA"
375,375,375,375,0,"2020-06-03","PBSA"
375,375,375,375,0,"2020-06-04","PBSA"
375,375,375,375,0,"2020-06-05","PBSA"
375,375,375,375,0,"2020-06-08","PBSA"
375,375,375,375,0,"2020-06-09","PBSA"
375,375,375,375,0,"2020-06-10","PBSA"
375,375,375,375,0,"2020-06-11","PBSA"
375,375,375,375,0,"2020-06-12","PBSA"
375,375,375,375,0,"2020-06-15","PBSA"
375,375,375,375,0,"2020-06-16","PBSA"
375,375,375,375,0,"2020-06-17","PBSA"
375,375,375,375,0,"2020-06-18","PBSA"
352.5,352.5,350,350,400,"2020-06-19","PBSA"
350,350,350,350,0,"2020-06-22","PBSA"
327.5,327.5,327.5,327.5,400,"2020-06-23","PBSA"
327.5,327.5,327.5,327.5,0,"2020-06-24","PBSA"
327.5,327.5,327.5,327.5,0,"2020-06-25","PBSA"
327.5,327.5,327.5,327.5,0,"2020-06-26","PBSA"
327.5,327.5,327.5,327.5,0,"2020-06-29","PBSA"
327.5,327.5,327.5,327.5,0,"2020-06-30","PBSA"
327.5,327.5,327.5,327.5,0,"2020-07-01","PBSA"
327.5,327.5,327.5,327.5,0,"2020-07-02","PBSA"
327.5,327.5,327.5,327.5,0,"2020-07-03","PBSA"
327.5,327.5,327.5,327.5,200,"2020-07-06","PBSA"
327.5,327.5,327.5,327.5,0,"2020-07-07","PBSA"
327.5,327.5,327.5,327.5,0,"2020-07-08","PBSA"
345,345,345,345,200,"2020-07-09","PBSA"
345,345,345,345,0,"2020-07-10","PBSA"
345,345,345,345,0,"2020-07-13","PBSA"
345,345,345,345,0,"2020-07-14","PBSA"
345,345,345,345,0,"2020-07-15","PBSA"
345,345,345,345,0,"2020-07-16","PBSA"
345,345,345,345,0,"2020-07-17","PBSA"
345,345,345,345,0,"2020-07-20","PBSA"
345,345,345,345,0,"2020-07-21","PBSA"
345,345,345,345,200,"2020-07-22","PBSA"
345,345,345,345,0,"2020-07-23","PBSA"
345,345,345,345,400,"2020-07-24","PBSA"
350,350,347.5,347.5,40600,"2020-07-27","PBSA"
347.5,347.5,345,345,19400,"2020-07-28","PBSA"
342.5,357.5,335,355,36200,"2020-07-29","PBSA"
347.5,355,335,355,43000,"2020-07-30","PBSA"
357.5,357.5,347.5,347.5,24200,"2020-08-03","PBSA"
350,352.5,345,345,48200,"2020-08-04","PBSA"
345,345,337.5,340,1200,"2020-08-05","PBSA"
337.5,337.5,337.5,337.5,4200,"2020-08-06","PBSA"
335,335,335,335,1200,"2020-08-07","PBSA"
335,335,335,335,3000,"2020-08-10","PBSA"
332.5,375,332.5,375,3400,"2020-08-11","PBSA"
375,375,375,375,0,"2020-08-12","PBSA"
367.5,367.5,367.5,367.5,200,"2020-08-13","PBSA"
367.5,367.5,367.5,367.5,0,"2020-08-14","PBSA"
367.5,367.5,367.5,367.5,0,"2020-08-18","PBSA"
367.5,367.5,367.5,367.5,0,"2020-08-19","PBSA"
367.5,367.5,367.5,367.5,0,"2020-08-24","PBSA"
367.5,367.5,367.5,367.5,0,"2020-08-25","PBSA"
365,365,360,360,400,"2020-08-26","PBSA"
347.5,347.5,345,345,5800,"2020-08-27","PBSA"
342.5,342.5,342.5,342.5,600,"2020-08-28","PBSA"
327.5,327.5,327.5,327.5,200,"2020-08-31","PBSA"
327.5,327.5,327.5,327.5,200,"2020-09-01","PBSA"
310,320,310,320,1000,"2020-09-02","PBSA"
320,320,320,320,0,"2020-09-03","PBSA"
320,350,320,350,800,"2020-09-04","PBSA"
350,350,350,350,0,"2020-09-07","PBSA"
350,350,350,350,0,"2020-09-08","PBSA"
350,350,350,350,0,"2020-09-09","PBSA"
327.5,327.5,327.5,327.5,800,"2020-09-10","PBSA"
327.5,327.5,327.5,327.5,0,"2020-09-11","PBSA"
305,305,305,305,29800,"2020-09-14","PBSA"
285,287.5,285,285,1000,"2020-09-15","PBSA"
287.5,287.5,287.5,287.5,1000,"2020-09-16","PBSA"
287.5,287.5,287.5,287.5,0,"2020-09-17","PBSA"
287.5,287.5,287.5,287.5,0,"2020-09-18","PBSA"
267.5,270,267.5,270,400,"2020-09-21","PBSA"
252.5,252.5,252.5,252.5,200,"2020-09-22","PBSA"
238,240,235,235,19400,"2020-09-23","PBSA"
290,290,235,235,11400,"2020-09-24","PBSA"
235,235,219,220,1600,"2020-09-25","PBSA"
221,221,221,221,1000,"2020-09-28","PBSA"
211,220,211,220,800,"2020-09-29","PBSA"
206,225,206,225,3000,"2020-09-30","PBSA"
224,224,224,224,400,"2020-10-01","PBSA"
214,214,214,214,2400,"2020-10-02","PBSA"
214,214,214,214,0,"2020-10-05","PBSA"
214,214,214,214,0,"2020-10-06","PBSA"
265,265,265,265,200,"2020-10-07","PBSA"
290,290,247,275,30011000,"2020-10-08","PBSA"
275,300,260,297.5,23301600,"2020-10-09","PBSA"
297.5,300,285,300,1000,"2020-10-12","PBSA"
305,305,300,305,54800,"2020-10-13","PBSA"
285,300,285,300,400,"2020-10-14","PBSA"
300,300,300,300,0,"2020-10-15","PBSA"
300,300,300,300,0,"2020-10-16","PBSA"
287.5,325,287.5,325,600,"2020-10-19","PBSA"
325,325,325,325,1000,"2020-10-20","PBSA"
325,325,325,325,2000,"2020-10-21","PBSA"
325,325,325,325,0,"2020-10-22","PBSA"
302.5,302.5,302.5,302.5,600,"2020-10-23","PBSA"
302.5,302.5,282.5,282.5,1000,"2020-10-26","PBSA"
300,300,300,300,2000,"2020-10-27","PBSA"
282.5,360,280,355,41588800,"2020-11-02","PBSA"
332.5,332.5,332.5,332.5,1200,"2020-11-03","PBSA"
310,310,310,310,200,"2020-11-04","PBSA"
292.5,352.5,292.5,350,4200,"2020-11-05","PBSA"
350,350,350,350,0,"2020-11-06","PBSA"
340,340,340,340,200,"2020-11-09","PBSA"
340,340,340,340,400,"2020-11-10","PBSA"
340,340,340,340,0,"2020-11-11","PBSA"
325,335,325,335,14200,"2020-11-12","PBSA"
315,315,315,315,200,"2020-11-13","PBSA"
315,315,315,315,0,"2020-11-16","PBSA"
295,355,295,340,8200,"2020-11-17","PBSA"
350,350,317.5,317.5,3200,"2020-11-18","PBSA"
300,330,300,330,400,"2020-11-19","PBSA"
355,355,347.5,347.5,400,"2020-11-20","PBSA"
347.5,347.5,347.5,347.5,1000,"2020-11-23","PBSA"
347.5,347.5,345,345,2000,"2020-11-24","PBSA"
345,345,345,345,400,"2020-11-25","PBSA"
345,345,322.5,335,6800,"2020-11-26","PBSA"
315,365,315,350,3200,"2020-11-27","PBSA"
347.5,347.5,347.5,347.5,200,"2020-11-30","PBSA"
347.5,347.5,347.5,347.5,0,"2020-12-01","PBSA"
345,347.5,345,347.5,28200,"2020-12-02","PBSA"
345,345,345,345,2600,"2020-12-03","PBSA"
345,347.5,325,325,2200,"2020-12-04","PBSA"
325,340,305,340,2600,"2020-12-07","PBSA"
320,330,317.5,317.5,1400,"2020-12-08","PBSA"
305,360,305,310,7600,"2020-12-10","PBSA"
310,325,300,325,4200,"2020-12-11","PBSA"
302.5,330,302.5,325,1200,"2020-12-14","PBSA"
325,325,302.5,325,1600,"2020-12-15","PBSA"
305,340,302.5,340,22600,"2020-12-16","PBSA"
340,340,335,335,400,"2020-12-17","PBSA"
360,360,312.5,330,4800,"2020-12-18","PBSA"
330,330,307.5,307.5,9800,"2020-12-21","PBSA"
307.5,307.5,287.5,302.5,4600,"2020-12-22","PBSA"
302.5,302.5,282.5,300,800,"2020-12-23","PBSA"
300,300,297.5,297.5,5200,"2020-12-28","PBSA"
297.5,297.5,297.5,297.5,800,"2020-12-29","PBSA"
297.5,297.5,297.5,297.5,2000,"2020-12-30","PBSA"
320,320,320,320,1000,"2021-01-04","PBSA"
320,320,300,315,2000,"2021-01-05","PBSA"
297.5,297.5,295,295,4600,"2021-01-06","PBSA"
277.5,290,277.5,290,4400,"2021-01-07","PBSA"
272.5,290,272.5,290,28600,"2021-01-08","PBSA"
290,290,270,275,74200,"2021-01-11","PBSA"
260,272.5,257.5,257.5,112600,"2021-01-12","PBSA"
260,265,250,265,135800,"2021-01-13","PBSA"
265,265,247,262.5,62200,"2021-01-14","PBSA"
252.5,255,249,249,4400,"2021-01-15","PBSA"
255,287.5,255,260,30600,"2021-01-18","PBSA"
260,262.5,260,262.5,4600,"2021-01-19","PBSA"
250,270,250,270,400,"2021-01-20","PBSA"
270,270,260,260,4800,"2021-01-21","PBSA"
267.5,267.5,260,260,2400,"2021-01-22","PBSA"
260,267.5,260,262.5,4800,"2021-01-25","PBSA"
257.5,257.5,250,250,32000,"2021-01-26","PBSA"
250,250,250,250,0,"2021-01-27","PBSA"
270,270,235,235,4400,"2021-01-28","PBSA"
235,235,235,235,0,"2021-01-29","PBSA"
235,235,235,235,0,"2021-02-01","PBSA"
245,245,245,245,200,"2021-02-02","PBSA"
250,250,242,242,3000,"2021-02-03","PBSA"
242,242,242,242,200,"2021-02-04","PBSA"
239,239,239,239,200,"2021-02-05","PBSA"
239,249,239,249,2200,"2021-02-08","PBSA"
244,249,235,249,2000,"2021-02-09","PBSA"
241,242,241,242,2000,"2021-02-10","PBSA"
242,247,242,247,3000,"2021-02-11","PBSA"
246,246,246,246,26000,"2021-02-15","PBSA"
246,246,246,246,200,"2021-02-16","PBSA"
246,246,246,246,0,"2021-02-17","PBSA"
246,246,246,246,0,"2021-02-18","PBSA"
255,302.5,255,280,6000,"2021-02-19","PBSA"
280,300,280,280,35600,"2021-02-22","PBSA"
280,280,280,280,0,"2021-02-23","PBSA"
265,277.5,262.5,277.5,8000,"2021-02-24","PBSA"
277.5,277.5,277.5,277.5,200,"2021-02-25","PBSA"
260,262.5,260,262.5,2600,"2021-02-26","PBSA"
260,300,260,292.5,42800,"2021-03-01","PBSA"
292.5,300,272.5,272.5,27000,"2021-03-02","PBSA"
272.5,272.5,255,260,16400,"2021-03-03","PBSA"
255,260,255,260,400,"2021-03-04","PBSA"
265,282.5,265,282.5,8200,"2021-03-05","PBSA"
275,275,272.5,272.5,600,"2021-03-08","PBSA"
297.5,322.5,255,255,84600,"2021-03-09","PBSA"
250,270,238,260,37200,"2021-03-10","PBSA"
280,280,250,250,6800,"2021-03-12","PBSA"
250,250,250,250,2600,"2021-03-15","PBSA"
250,297.5,250,265,8600,"2021-03-16","PBSA"
290,290,247,255,41800,"2021-03-17","PBSA"
255,285,250,285,9800,"2021-03-18","PBSA"
267.5,280,267.5,270,1000,"2021-03-19","PBSA"
270,270,255,270,4800,"2021-03-22","PBSA"
255,265,255,265,400,"2021-03-23","PBSA"
270,280,250,275,7000,"2021-03-24","PBSA"
275,275,270,270,1400,"2021-03-25","PBSA"
270,270,270,270,0,"2021-03-26","PBSA"
255,255,255,255,1000,"2021-03-29","PBSA"
270,277.5,252.5,252.5,15800,"2021-03-30","PBSA"
252.5,262.5,235,239,6800,"2021-03-31","PBSA"
236,240,235,240,1000,"2021-04-01","PBSA"
270,272.5,229,262.5,2400,"2021-04-05","PBSA"
246,247,246,247,1000,"2021-04-06","PBSA"
262.5,262.5,262.5,262.5,400,"2021-04-07","PBSA"
262.5,262.5,262.5,262.5,5200,"2021-04-08","PBSA"
246,260,246,260,600,"2021-04-09","PBSA"
246,246,246,246,200,"2021-04-12","PBSA"
248,248,246,246,2200,"2021-04-13","PBSA"
246,246,246,246,0,"2021-04-14","PBSA"
250,250,250,250,1000,"2021-04-15","PBSA"
252.5,252.5,237,250,4600,"2021-04-16","PBSA"
250,250,250,250,0,"2021-04-19","PBSA"
250,250,250,250,200,"2021-04-20","PBSA"
250,292.5,237,237,6600,"2021-04-21","PBSA"
238,244,238,244,5800,"2021-04-22","PBSA"
245,246,245,246,800,"2021-04-23","PBSA"
246,246,246,246,0,"2021-04-26","PBSA"
240,240,240,240,800,"2021-04-27","PBSA"
241,265,241,265,7600,"2021-04-28","PBSA"
290,292.5,257.5,260,30000,"2021-04-29","PBSA"
260,260,260,260,400,"2021-04-30","PBSA"
260,260,260,260,800,"2021-05-03","PBSA"
285,285,243,243,16800,"2021-05-04","PBSA"
270,270,242,250,6200,"2021-05-05","PBSA"
246,246,246,246,200,"2021-05-06","PBSA"
246,246,246,246,1800,"2021-05-07","PBSA"
246,262.5,242,242,600,"2021-05-10","PBSA"
260,272.5,260,272.5,600,"2021-05-11","PBSA"
272.5,280,255,260,19400,"2021-05-17","PBSA"
260,272.5,250,265,6400,"2021-05-18","PBSA"
250,265,250,265,3800,"2021-05-19","PBSA"
265,265,265,265,200,"2021-05-20","PBSA"
265,265,265,265,1200,"2021-05-21","PBSA"
267.5,267.5,248,248,7000,"2021-05-24","PBSA"
250,270,250,265,2600,"2021-05-25","PBSA"
257.5,265,247,247,17200,"2021-05-27","PBSA"
245,250,242,242,18400,"2021-05-28","PBSA"
241,250,241,242,800,"2021-05-31","PBSA"
242,250,242,250,3600,"2021-06-02","PBSA"
250,250,250,250,200,"2021-06-03","PBSA"
249,249,249,249,1000,"2021-06-04","PBSA"
249,249,249,249,0,"2021-06-07","PBSA"
239,249,239,249,400,"2021-06-08","PBSA"
249,249,249,249,1800,"2021-06-09","PBSA"
249,249,248,248,400,"2021-06-10","PBSA"
240,240,240,240,200,"2021-06-11","PBSA"
240,262.5,240,252.5,5600,"2021-06-14","PBSA"
265,265,237,252.5,4000,"2021-06-15","PBSA"
262.5,262.5,237,237,11400,"2021-06-16","PBSA"
238,238,238,238,400,"2021-06-17","PBSA"
238,240,235,240,5600,"2021-06-18","PBSA"
240,240,240,240,0,"2021-06-21","PBSA"
240,240,240,240,0,"2021-06-22","PBSA"
240,240,240,240,0,"2021-06-23","PBSA"
230,230,230,230,200,"2021-06-24","PBSA"
230,230,230,230,200,"2021-06-25","PBSA"
230,230,230,230,0,"2021-06-28","PBSA"
230,230,230,230,1000,"2021-06-29","PBSA"
230,230,230,230,0,"2021-06-30","PBSA"
230,230,230,230,1000,"2021-07-01","PBSA"
230,230,230,230,200,"2021-07-02","PBSA"
230,230,230,230,21000,"2021-07-05","PBSA"
230,230,230,230,0,"2021-07-06","PBSA"
230,230,230,230,200,"2021-07-07","PBSA"
230,230,230,230,0,"2021-07-08","PBSA"
230,230,230,230,0,"2021-07-09","PBSA"
230,230,230,230,5000,"2021-07-12","PBSA"
230,230,230,230,600,"2021-07-13","PBSA"
230,230,230,230,0,"2021-07-14","PBSA"
230,230,230,230,0,"2021-07-15","PBSA"
232,242,232,242,400,"2021-07-16","PBSA"
243,243,243,243,2000,"2021-07-19","PBSA"
243,244,243,243,3600,"2021-07-21","PBSA"
245,245,244,244,4000,"2021-07-22","PBSA"
244,244,244,244,0,"2021-07-23","PBSA"
250,260,250,260,11800,"2021-07-26","PBSA"
260,265,260,262.5,49000,"2021-07-27","PBSA"
262.5,327.5,262.5,325,189600,"2021-07-28","PBSA"
330,337.5,325,337.5,100800,"2021-07-29","PBSA"
337.5,347.5,337.5,347.5,89400,"2021-07-30","PBSA"
347.5,347.5,325,345,142600,"2021-08-02","PBSA"
345,345,345,345,200,"2021-08-03","PBSA"
342.5,342.5,332.5,332.5,4800,"2021-08-04","PBSA"
327.5,332.5,327.5,330,6800,"2021-08-05","PBSA"
330,330,330,330,0,"2021-08-06","PBSA"
330,330,330,330,0,"2021-08-09","PBSA"
330,330,330,330,0,"2021-08-10","PBSA"
330,330,330,330,0,"2021-08-12","PBSA"
315,315,310,310,17400,"2021-08-13","PBSA"
310,310,310,310,0,"2021-08-16","PBSA"
295,295,295,295,200,"2021-08-18","PBSA"
295,295,295,295,1000,"2021-08-19","PBSA"
292.5,327.5,275,307.5,5400,"2021-08-20","PBSA"
307.5,307.5,307.5,307.5,0,"2021-08-23","PBSA"
307.5,307.5,307.5,307.5,0,"2021-08-24","PBSA"
307.5,307.5,307.5,307.5,0,"2021-08-25","PBSA"
307.5,307.5,307.5,307.5,800,"2021-08-26","PBSA"
307.5,307.5,307.5,307.5,0,"2021-08-27","PBSA"
307.5,307.5,307.5,307.5,2000,"2021-08-30","PBSA"
307.5,307.5,307.5,307.5,0,"2021-08-31","PBSA"
307.5,307.5,307.5,307.5,0,"2021-09-01","PBSA"
307.5,307.5,295,295,1000,"2021-09-02","PBSA"
275,275,275,275,5600,"2021-09-03","PBSA"
275,340,260,300,118400,"2021-09-06","PBSA"
320,320,280,287.5,6800,"2021-09-07","PBSA"
287.5,287.5,267.5,275,14000,"2021-09-08","PBSA"
260,275,257.5,257.5,8600,"2021-09-09","PBSA"
257.5,320,257.5,257.5,40200,"2021-09-10","PBSA"
257.5,320,257.5,285,83200,"2021-09-13","PBSA"
285,320,267.5,287.5,49000,"2021-09-14","PBSA"
287.5,287.5,267.5,267.5,27000,"2021-09-15","PBSA"
267.5,275,250,257.5,44600,"2021-09-16","PBSA"
282.5,320,250,250,432600,"2021-09-17","PBSA"
252.5,310,252.5,275,129800,"2021-09-20","PBSA"
275,277.5,257.5,257.5,36400,"2021-09-21","PBSA"
257.5,282.5,255,267.5,37000,"2021-09-22","PBSA"
257.5,272.5,257.5,260,27800,"2021-09-23","PBSA"
262.5,325,255,260,205600,"2021-09-24","PBSA"
262.5,325,257.5,325,409600,"2021-09-27","PBSA"
350,350,305,320,166400,"2021-09-28","PBSA"
327.5,345,300,300,81800,"2021-09-29","PBSA"
292.5,300,280,287.5,39000,"2021-09-30","PBSA"
285,287.5,285,285,10000,"2021-10-01","PBSA"
312.5,312.5,285,297.5,14600,"2021-10-04","PBSA"
297.5,297.5,277.5,277.5,55000,"2021-10-05","PBSA"
260,282.5,260,277.5,52000,"2021-10-06","PBSA"
277.5,277.5,260,262.5,15400,"2021-10-07","PBSA"
272.5,277.5,265,265,16800,"2021-10-08","PBSA"
270,317.5,270,315,162200,"2021-10-11","PBSA"
315,392.5,315,375,993200,"2021-10-12","PBSA"
375,375,350,350,144200,"2021-10-13","PBSA"
352.5,352.5,327.5,327.5,14600,"2021-10-14","PBSA"
307.5,347.5,307.5,325,16800,"2021-10-15","PBSA"
325,325,305,305,30600,"2021-10-18","PBSA"
290,380,287.5,367.5,275200,"2021-10-19","PBSA"
367.5,367.5,342.5,350,119600,"2021-10-21","PBSA"
350,362.5,345,345,16400,"2021-10-22","PBSA"
322.5,367.5,322.5,355,36800,"2021-10-25","PBSA"
332.5,357.5,332.5,352.5,3600,"2021-10-26","PBSA"
347.5,355,335,337.5,19200,"2021-10-27","PBSA"
330,350,330,350,7200,"2021-10-28","PBSA"
332.5,360,332.5,360,38000,"2021-10-29","PBSA"
360,370,360,365,7800,"2021-11-01","PBSA"
375,392.5,357.5,360,93000,"2021-11-02","PBSA"
337.5,375,337.5,370,7400,"2021-11-03","PBSA"
370,375,370,370,2200,"2021-11-04","PBSA"
370,375,367.5,367.5,3800,"2021-11-05","PBSA"
377.5,377.5,375,375,400,"2021-11-08","PBSA"
372.5,372.5,355,372.5,6200,"2021-11-09","PBSA"
360,380,350,375,6800,"2021-11-10","PBSA"
352.5,367.5,350,352.5,8800,"2021-11-11","PBSA"
370,400,350,372.5,21200,"2021-11-12","PBSA"
375,375,350,372.5,9400,"2021-11-15","PBSA"
370,370,370,370,800,"2021-11-16","PBSA"
365,365,365,365,200,"2021-11-17","PBSA"
365,365,365,365,600,"2021-11-18","PBSA"
365,382.5,340,355,6600,"2021-11-19","PBSA"
355,372.5,340,340,42000,"2021-11-22","PBSA"
340,340,317.5,340,14600,"2021-11-23","PBSA"
357.5,372.5,327.5,340,20600,"2021-11-24","PBSA"
350,350,340,340,7400,"2021-11-25","PBSA"
340,340,340,340,400,"2021-11-26","PBSA"
350,350,350,350,17600,"2021-11-29","PBSA"
350,350,350,350,0,"2021-11-30","PBSA"
350,350,350,350,0,"2021-12-01","PBSA"
350,375,327.5,327.5,6400,"2021-12-02","PBSA"
327.5,327.5,327.5,327.5,0,"2021-12-03","PBSA"
305,307.5,305,307.5,1600,"2021-12-06","PBSA"
312.5,312.5,300,300,1000,"2021-12-07","PBSA"
302.5,302.5,302.5,302.5,600,"2021-12-08","PBSA"
312.5,312.5,300,302.5,3400,"2021-12-09","PBSA"
302.5,372.5,302.5,355,30600,"2021-12-10","PBSA"
355,362.5,347.5,357.5,48800,"2021-12-13","PBSA"
355,355,332.5,347.5,14600,"2021-12-14","PBSA"
347.5,347.5,330,345,3200,"2021-12-15","PBSA"
345,375,340,340,37600,"2021-12-16","PBSA"
340,340,317.5,317.5,4600,"2021-12-17","PBSA"
317.5,322.5,300,322.5,2400,"2021-12-20","PBSA"
302.5,322.5,302.5,320,1800,"2021-12-21","PBSA"
302.5,375,302.5,350,18000,"2021-12-22","PBSA"
350,375,350,360,23800,"2021-12-23","PBSA"
360,375,360,360,21000,"2021-12-24","PBSA"
360,397.5,335,365,22400,"2021-12-27","PBSA"
360,360,360,360,200,"2021-12-28","PBSA"
360,367.5,355,365,2000,"2021-12-29","PBSA"
365,365,365,365,0,"2021-12-30","PBSA"
365,365,365,365,200,"2022-01-03","PBSA"
365,365,365,365,0,"2022-01-04","PBSA"
365,365,365,365,0,"2022-01-05","PBSA"
345,365,345,365,400,"2022-01-06","PBSA"
340,365,340,365,1600,"2022-01-07","PBSA"
355,365,355,365,600,"2022-01-10","PBSA"
352.5,365,340,362.5,4800,"2022-01-11","PBSA"
362.5,362.5,362.5,362.5,8000,"2022-01-12","PBSA"
362.5,362.5,362.5,362.5,0,"2022-01-13","PBSA"
362.5,362.5,362.5,362.5,0,"2022-01-14","PBSA"
362.5,362.5,362.5,362.5,0,"2022-01-17","PBSA"
362.5,362.5,362.5,362.5,0,"2022-01-18","PBSA"
362.5,362.5,337.5,360,14200,"2022-01-19","PBSA"
360,360,360,360,0,"2022-01-20","PBSA"
360,365,350,365,1600,"2022-01-21","PBSA"
342.5,357.5,342.5,357.5,400,"2022-01-24","PBSA"
357.5,357.5,357.5,357.5,0,"2022-01-25","PBSA"
357.5,357.5,357.5,357.5,0,"2022-01-26","PBSA"
357.5,357.5,357.5,357.5,0,"2022-01-27","PBSA"
357.5,357.5,357.5,357.5,0,"2022-01-28","PBSA"
357.5,357.5,357.5,357.5,0,"2022-01-31","PBSA"
357.5,357.5,357.5,357.5,0,"2022-02-02","PBSA"
357.5,357.5,357.5,357.5,0,"2022-02-03","PBSA"
357.5,357.5,357.5,357.5,0,"2022-02-04","PBSA"
355,445,342.5,362.5,133600,"2022-02-07","PBSA"
385,425,352.5,382.5,59200,"2022-02-08","PBSA"
400,415,360,395,21200,"2022-02-09","PBSA"
367.5,390,367.5,390,2600,"2022-02-10","PBSA"
385,445,367.5,390,60800,"2022-02-11","PBSA"
390,487.5,367.5,377.5,39200,"2022-02-14","PBSA"
377.5,382.5,360,360,7000,"2022-02-15","PBSA"
357.5,360,335,340,22800,"2022-02-16","PBSA"
342.5,350,342.5,350,1400,"2022-02-17","PBSA"
350,437.5,327.5,375,96800,"2022-02-18","PBSA"
375,375,350,350,46000,"2022-02-21","PBSA"
350,437.5,327.5,350,258400,"2022-02-22","PBSA"
350,350,337.5,342.5,27600,"2022-02-23","PBSA"
352.5,422.5,352.5,385,121800,"2022-02-24","PBSA"
385,422.5,360,397.5,78200,"2022-02-25","PBSA"
397.5,397.5,375,392.5,10800,"2022-03-01","PBSA"
375,392.5,367.5,367.5,16600,"2022-03-02","PBSA"
350,392.5,342.5,392.5,34800,"2022-03-04","PBSA"
392.5,392.5,367.5,382.5,3800,"2022-03-07","PBSA"
377.5,395,357.5,365,11000,"2022-03-08","PBSA"
390,390,345,347.5,29800,"2022-03-09","PBSA"
347.5,347.5,340,340,1200,"2022-03-10","PBSA"
340,342.5,322.5,332.5,5600,"2022-03-11","PBSA"
337.5,387.5,317.5,350,18200,"2022-03-14","PBSA"
357.5,377.5,332.5,372.5,12200,"2022-03-15","PBSA"
375,392.5,347.5,375,26800,"2022-03-16","PBSA"
375,375,375,375,0,"2022-03-17","PBSA"
397.5,397.5,350,350,25400,"2022-03-18","PBSA"
340,352.5,332.5,347.5,4200,"2022-03-21","PBSA"
367.5,377.5,325,345,8800,"2022-03-22","PBSA"
342.5,342.5,335,337.5,7000,"2022-03-23","PBSA"
340,340,340,340,3800,"2022-03-24","PBSA"
350,350,317.5,335,2600,"2022-03-25","PBSA"
332.5,332.5,320,320,3400,"2022-03-28","PBSA"
345,345,330,330,1600,"2022-03-29","PBSA"
345,367.5,317.5,357.5,16000,"2022-03-30","PBSA"
360,370,357.5,370,1800,"2022-03-31","PBSA"
370,387.5,345,387.5,21000,"2022-04-01","PBSA"
387.5,395,362.5,395,14200,"2022-04-04","PBSA"
395,395,392.5,392.5,42400,"2022-04-05","PBSA"
392.5,392.5,367.5,392.5,1600,"2022-04-06","PBSA"
367.5,392.5,367.5,392.5,1800,"2022-04-07","PBSA"
390,390,367.5,387.5,12600,"2022-04-08","PBSA"
372.5,400,362.5,400,16400,"2022-04-11","PBSA"
400,400,372.5,372.5,31200,"2022-04-12","PBSA"
382.5,397.5,347.5,375,16400,"2022-04-13","PBSA"
350,397.5,350,370,43400,"2022-04-14","PBSA"
367.5,387.5,360,365,4000,"2022-04-18","PBSA"
365,390,340,357.5,86600,"2022-04-19","PBSA"
345,357.5,342.5,345,23000,"2022-04-20","PBSA"
355,375,322.5,330,45200,"2022-04-21","PBSA"
332.5,332.5,310,330,15600,"2022-04-22","PBSA"
330,335,307.5,332.5,6400,"2022-04-25","PBSA"
355,355,317.5,327.5,5000,"2022-04-26","PBSA"
325,342.5,305,317.5,27400,"2022-04-27","PBSA"
317.5,317.5,297.5,310,15000,"2022-04-28","PBSA"
325,375,290,305,71600,"2022-05-09","PBSA"
305,305,302.5,305,2200,"2022-05-10","PBSA"
307.5,315,295,305,4400,"2022-05-11","PBSA"
300,345,300,300,4200,"2022-05-12","PBSA"
300,300,300,300,0,"2022-05-13","PBSA"
327.5,357.5,312.5,312.5,6000,"2022-05-17","PBSA"
320,360,315,330,11400,"2022-05-18","PBSA"
347.5,350,320,320,19200,"2022-05-19","PBSA"
325,325,320,320,400,"2022-05-20","PBSA"
320,360,320,327.5,5800,"2022-05-23","PBSA"
347.5,347.5,345,347.5,6600,"2022-05-24","PBSA"
347.5,347.5,325,325,13200,"2022-05-25","PBSA"
330,347.5,312.5,325,7400,"2022-05-27","PBSA"
327.5,367.5,327.5,352.5,266000,"2022-05-30","PBSA"
365,372.5,350,362.5,59200,"2022-05-31","PBSA"
400,422.5,380,422.5,129800,"2022-06-02","PBSA"
422.5,452.5,422.5,447.5,135400,"2022-06-03","PBSA"
447.5,540,447.5,467.5,409200,"2022-06-06","PBSA"
475,475,435,435,496800,"2022-06-07","PBSA"
430,432.5,407.5,415,61400,"2022-06-08","PBSA"
415,415,400,410,399800,"2022-06-09","PBSA"
410,410,407.5,410,92200,"2022-06-10","PBSA"
410,410,402.5,407.5,15600,"2022-06-13","PBSA"
410,430,397.5,400,48600,"2022-06-14","PBSA"
397.5,400,372.5,375,155000,"2022-06-15","PBSA"
380,450,377.5,397.5,438800,"2022-06-16","PBSA"
400,400,395,397.5,41200,"2022-06-17","PBSA"
397.5,427.5,397.5,400,150000,"2022-06-20","PBSA"
400,400,372.5,375,731200,"2022-06-21","PBSA"
370,378,350,350,598100,"2022-06-22","PBSA"
350,358,326,326,309100,"2022-06-23","PBSA"
330,330,312,318,98900,"2022-06-24","PBSA"
322,328,310,314,136000,"2022-06-27","PBSA"
316,320,300,310,182100,"2022-06-28","PBSA"
310,324,310,316,43300,"2022-06-29","PBSA"
318,328,316,320,65900,"2022-06-30","PBSA"
320,332,298,304,62300,"2022-07-01","PBSA"
304,310,304,310,28000,"2022-07-04","PBSA"
310,324,310,318,17200,"2022-07-05","PBSA"
318,320,318,320,8400,"2022-07-06","PBSA"
318,318,298,316,229700,"2022-07-07","PBSA"
316,316,294,294,508600,"2022-07-08","PBSA"
296,300,296,300,278000,"2022-07-11","PBSA"
300,300,280,294,862700,"2022-07-12","PBSA"
296,298,286,288,168400,"2022-07-13","PBSA"
290,290,286,286,91700,"2022-07-14","PBSA"
296,298,286,286,95500,"2022-07-15","PBSA"
300,300,288,288,59800,"2022-07-18","PBSA"
290,302,278,300,4912700,"2022-07-19","PBSA"
302,332,302,324,2521300,"2022-07-20","PBSA"
326,326,308,322,1741800,"2022-07-21","PBSA"
320,320,308,312,796200,"2022-07-22","PBSA"
312,312,306,312,308900,"2022-07-25","PBSA"
308,326,308,308,561000,"2022-07-26","PBSA"
312,314,310,310,141600,"2022-07-27","PBSA"
312,312,304,308,1892000,"2022-07-28","PBSA"
310,312,306,306,128900,"2022-07-29","PBSA"
306,312,306,312,143500,"2022-08-01","PBSA"
314,314,306,308,91600,"2022-08-02","PBSA"
308,320,306,314,355500,"2022-08-03","PBSA"
312,314,306,308,62600,"2022-08-04","PBSA"
310,310,306,310,2147600,"2022-08-05","PBSA"
310,318,310,314,96100,"2022-08-08","PBSA"
316,316,306,310,71200,"2022-08-09","PBSA"
310,314,306,308,206000,"2022-08-10","PBSA"
308,310,306,308,200300,"2022-08-11","PBSA"
308,316,300,302,1732700,"2022-08-12","PBSA"
306,310,298,302,2616200,"2022-08-15","PBSA"
302,306,296,298,2485700,"2022-08-16","PBSA"
298,300,292,294,3528400,"2022-08-18","PBSA"
294,302,294,300,533700,"2022-08-19","PBSA"
302,302,296,298,1267600,"2022-08-22","PBSA"
296,302,294,300,1908400,"2022-08-23","PBSA"
302,316,300,306,6487500,"2022-08-24","PBSA"
308,308,298,304,1591500,"2022-08-25","PBSA"
306,308,298,302,1479000,"2022-08-26","PBSA"
302,302,296,302,2244000,"2022-08-29","PBSA"
302,308,302,306,1861100,"2022-08-30","PBSA"
308,312,304,310,2526800,"2022-08-31","PBSA"
310,310,304,304,1407500,"2022-09-01","PBSA"
306,308,304,306,745700,"2022-09-02","PBSA"
306,312,304,304,2390600,"2022-09-05","PBSA"
306,308,302,306,815700,"2022-09-06","PBSA"
306,308,304,308,2434000,"2022-09-07","PBSA"
308,316,308,314,1976800,"2022-09-08","PBSA"
314,324,314,322,2378900,"2022-09-09","PBSA"
326,338,318,326,2455100,"2022-09-12","PBSA"
326,330,316,318,1477800,"2022-09-13","PBSA"
318,318,308,308,2059400,"2022-09-14","PBSA"
310,316,308,314,932400,"2022-09-15","PBSA"
314,320,310,312,919700,"2022-09-16","PBSA"
314,314,308,310,664600,"2022-09-19","PBSA"
310,318,308,310,657000,"2022-09-20","PBSA"
312,320,308,316,2326900,"2022-09-21","PBSA"
316,318,310,312,627500,"2022-09-22","PBSA"
314,314,308,312,1304300,"2022-09-23","PBSA"
312,314,300,306,1923900,"2022-09-26","PBSA"
306,310,304,310,657900,"2022-09-27","PBSA"
310,312,304,306,847000,"2022-09-28","PBSA"
308,308,304,306,303800,"2022-09-29","PBSA"
304,308,298,308,1139600,"2022-09-30","PBSA"
306,308,304,306,261700,"2022-10-03","PBSA"
306,312,304,310,491300,"2022-10-04","PBSA"
310,310,306,308,191300,"2022-10-05","PBSA"
308,310,304,308,552100,"2022-10-06","PBSA"
308,310,304,308,126200,"2022-10-07","PBSA"
310,320,306,308,154200,"2022-10-10","PBSA"
306,308,300,304,481400,"2022-10-11","PBSA"
304,304,302,302,187900,"2022-10-12","PBSA"
304,304,300,304,156500,"2022-10-13","PBSA"
304,304,300,300,264400,"2022-10-14","PBSA"
300,304,288,288,1062300,"2022-10-17","PBSA"
288,292,284,290,712400,"2022-10-18","PBSA"
290,294,290,294,134500,"2022-10-19","PBSA"
298,304,296,302,285500,"2022-10-20","PBSA"
302,304,298,302,162400,"2022-10-21","PBSA"
302,304,298,304,201600,"2022-10-24","PBSA"
304,304,298,304,210000,"2022-10-25","PBSA"
304,304,302,304,36200,"2022-10-26","PBSA"
304,306,302,306,330500,"2022-10-27","PBSA"
304,306,300,306,211100,"2022-10-28","PBSA"
306,308,292,304,2514000,"2022-10-31","PBSA"
296,304,294,302,2603000,"2022-11-01","PBSA"
304,314,296,314,4909400,"2022-11-02","PBSA"
316,322,306,312,1468500,"2022-11-03","PBSA"
308,310,304,310,459400,"2022-11-04","PBSA"
310,314,308,310,402300,"2022-11-07","PBSA"
310,310,296,308,3135400,"2022-11-08","PBSA"
306,308,300,304,296100,"2022-11-09","PBSA"
304,304,298,300,1357000,"2022-11-10","PBSA"
304,308,304,308,209700,"2022-11-11","PBSA"
308,308,300,306,220700,"2022-11-14","PBSA"
306,306,300,302,308600,"2022-11-15","PBSA"
302,304,300,302,112400,"2022-11-16","PBSA"
300,302,294,302,619500,"2022-11-17","PBSA"
304,306,302,304,173700,"2022-11-18","PBSA"
304,308,304,306,133000,"2022-11-21","PBSA"
308,310,308,310,747700,"2022-11-22","PBSA"
308,314,308,314,703600,"2022-11-23","PBSA"
314,314,310,314,410300,"2022-11-24","PBSA"
312,314,308,312,829000,"2022-11-25","PBSA"
310,314,308,312,339000,"2022-11-28","PBSA"
312,330,310,316,3196100,"2022-11-29","PBSA"
322,324,308,312,2072600,"2022-11-30","PBSA"
312,316,310,312,1025500,"2022-12-01","PBSA"
314,314,308,310,693200,"2022-12-02","PBSA"
310,312,306,308,531500,"2022-12-05","PBSA"
308,310,296,302,1468100,"2022-12-06","PBSA"
302,306,298,298,367800,"2022-12-07","PBSA"
298,304,298,302,203700,"2022-12-08","PBSA"
304,304,300,300,200800,"2022-12-09","PBSA"
300,302,298,300,153100,"2022-12-12","PBSA"
302,302,298,302,188400,"2022-12-13","PBSA"
302,302,298,302,348000,"2022-12-14","PBSA"
302,302,298,300,229600,"2022-12-15","PBSA"
300,302,296,302,197200,"2022-12-16","PBSA"
302,302,298,300,235200,"2022-12-19","PBSA"
302,302,298,298,127800,"2022-12-20","PBSA"
300,300,298,300,148600,"2022-12-21","PBSA"
300,302,300,302,154600,"2022-12-22","PBSA"
300,304,300,302,132800,"2022-12-23","PBSA"
302,304,302,302,97300,"2022-12-26","PBSA"
302,304,300,302,124600,"2022-12-27","PBSA"
302,304,302,304,212800,"2022-12-28","PBSA"
304,308,296,304,229500,"2022-12-29","PBSA"
304,306,304,304,199800,"2022-12-30","PBSA"
304,304,302,304,47200,"2023-01-02","PBSA"
304,304,302,304,187300,"2023-01-03","PBSA"
306,308,304,306,131500,"2023-01-04","PBSA"
308,310,296,296,1104000,"2023-01-05","PBSA"
298,304,296,298,356600,"2023-01-06","PBSA"
304,304,298,300,244100,"2023-01-09","PBSA"
304,304,296,302,300400,"2023-01-10","PBSA"
302,304,302,304,308100,"2023-01-11","PBSA"
304,304,300,300,395800,"2023-01-12","PBSA"
300,304,300,304,69800,"2023-01-13","PBSA"
304,306,300,304,86700,"2023-01-16","PBSA"
304,304,300,304,122300,"2023-01-17","PBSA"
304,306,302,304,98900,"2023-01-18","PBSA"
304,306,298,304,788000,"2023-01-19","PBSA"
304,306,302,302,103700,"2023-01-20","PBSA"
308,308,302,304,146700,"2023-01-24","PBSA"
304,308,302,306,155200,"2023-01-25","PBSA"
308,310,302,304,319400,"2023-01-26","PBSA"
304,306,302,304,346500,"2023-01-27","PBSA"
304,308,300,304,406200,"2023-01-30","PBSA"
306,312,304,308,217600,"2023-01-31","PBSA"
308,310,306,308,448400,"2023-02-01","PBSA"
304,310,304,308,292500,"2023-02-02","PBSA"
308,308,304,306,350500,"2023-02-03","PBSA"
306,308,304,306,100100,"2023-02-06","PBSA"
306,308,304,308,194200,"2023-02-07","PBSA"
306,308,304,306,114600,"2023-02-08","PBSA"
306,308,302,304,420000,"2023-02-09","PBSA"
306,308,300,308,371100,"2023-02-10","PBSA"
310,310,304,306,95200,"2023-02-13","PBSA"
308,308,306,308,96900,"2023-02-14","PBSA"
308,308,306,308,205800,"2023-02-15","PBSA"
308,308,304,306,174100,"2023-02-16","PBSA"
306,308,306,308,34100,"2023-02-17","PBSA"
306,310,306,306,182200,"2023-02-20","PBSA"
306,308,304,306,193600,"2023-02-21","PBSA"
306,320,306,308,273400,"2023-02-22","PBSA"
308,310,306,310,41000,"2023-02-23","PBSA"
310,310,308,310,117500,"2023-02-24","PBSA"
310,310,308,310,137800,"2023-02-27","PBSA"
310,312,308,310,184800,"2023-02-28","PBSA"
310,320,310,316,562400,"2023-03-01","PBSA"
316,320,314,318,170200,"2023-03-02","PBSA"
318,320,314,316,106600,"2023-03-03","PBSA"
316,324,316,316,658200,"2023-03-06","PBSA"
316,318,310,314,216200,"2023-03-07","PBSA"
314,314,308,314,263600,"2023-03-08","PBSA"
314,318,310,312,93700,"2023-03-09","PBSA"
314,314,302,310,299800,"2023-03-10","PBSA"
310,310,304,308,217400,"2023-03-13","PBSA"
304,308,298,302,929300,"2023-03-14","PBSA"
306,306,300,306,369300,"2023-03-15","PBSA"
306,306,296,300,431900,"2023-03-16","PBSA"
300,312,296,306,195800,"2023-03-17","PBSA"
306,308,300,306,89400,"2023-03-20","PBSA"
306,306,302,306,74300,"2023-03-21","PBSA"
306,312,300,308,205100,"2023-03-24","PBSA"
308,312,304,310,272500,"2023-03-27","PBSA"
310,310,304,306,66800,"2023-03-28","PBSA"
306,310,304,310,71600,"2023-03-29","PBSA"
310,314,306,310,87200,"2023-03-30","PBSA"
312,318,312,314,915700,"2023-03-31","PBSA"
314,324,312,314,379300,"2023-04-03","PBSA"
318,318,312,312,119600,"2023-04-04","PBSA"
316,318,310,312,339800,"2023-04-05","PBSA"
314,318,312,312,736800,"2023-04-06","PBSA"
312,318,312,314,582600,"2023-04-10","PBSA"
314,348,312,336,1669400,"2023-04-11","PBSA"
336,336,328,334,2295500,"2023-04-12","PBSA"
336,344,334,344,1654900,"2023-04-13","PBSA"
342,360,340,350,2393600,"2023-04-14","PBSA"
350,350,340,344,636000,"2023-04-17","PBSA"
344,348,330,344,2518700,"2023-04-18","PBSA"
346,364,346,360,1355200,"2023-04-26","PBSA"
362,376,360,376,1527500,"2023-04-27","PBSA"
370,378,350,360,1753200,"2023-04-28","PBSA"
350,350,336,336,4401200,"2023-05-02","PBSA"
324,334,316,330,3113000,"2023-05-03","PBSA"
330,336,322,324,1561200,"2023-05-04","PBSA"
324,356,316,338,1398800,"2023-05-05","PBSA"
338,346,338,342,339200,"2023-05-08","PBSA"
342,342,332,342,624900,"2023-05-09","PBSA"
340,344,338,344,219900,"2023-05-10","PBSA"
344,356,340,346,2597800,"2023-05-11","PBSA"
352,362,350,356,745400,"2023-05-12","PBSA"
356,356,350,356,796300,"2023-05-15","PBSA"
356,362,356,358,415700,"2023-05-16","PBSA"
358,362,358,360,728500,"2023-05-17","PBSA"
362,362,356,362,458000,"2023-05-19","PBSA"
362,366,360,366,405200,"2023-05-22","PBSA"
366,376,358,364,570100,"2023-05-23","PBSA"
358,368,358,362,334000,"2023-05-24","PBSA"
364,368,358,368,1300400,"2023-05-25","PBSA"
368,372,356,364,1662700,"2023-05-26","PBSA"
362,368,362,368,784000,"2023-05-29","PBSA"
368,370,364,364,863400,"2023-05-30","PBSA"
364,368,362,364,734200,"2023-05-31","PBSA"
364,366,358,364,3814400,"2023-06-05","PBSA"
364,370,362,368,2385600,"2023-06-06","PBSA"
330,330,314,318,2849600,"2023-06-07","PBSA"
320,324,316,316,706500,"2023-06-08","PBSA"
316,320,316,318,274700,"2023-06-09","PBSA"
318,322,316,318,1174400,"2023-06-12","PBSA"
320,322,318,318,213100,"2023-06-13","PBSA"
318,322,318,318,121300,"2023-06-14","PBSA"
320,322,316,318,137900,"2023-06-15","PBSA"
316,320,312,312,333100,"2023-06-16","PBSA"
312,312,288,304,645900,"2023-06-19","PBSA"
304,312,302,310,133500,"2023-06-20","PBSA"
314,314,304,308,154200,"2023-06-21","PBSA"
308,310,304,308,246400,"2023-06-22","PBSA"
308,312,302,304,306900,"2023-06-23","PBSA"
306,310,304,308,239700,"2023-06-26","PBSA"
308,310,302,306,477200,"2023-06-27","PBSA"
306,308,304,306,247600,"2023-07-03","PBSA"
306,314,294,306,1024400,"2023-07-04","PBSA"
306,308,284,302,30987900,"2023-07-05","PBSA"
302,318,286,318,32695000,"2023-07-06","PBSA"
318,324,318,320,2274300,"2023-07-07","PBSA"
320,322,316,320,1092100,"2023-07-10","PBSA"
320,320,316,318,82500,"2023-07-11","PBSA"
320,320,314,316,109300,"2023-07-12","PBSA"
318,318,304,306,194400,"2023-07-13","PBSA"
306,312,306,312,92000,"2023-07-14","PBSA"
312,318,312,316,281200,"2023-07-17","PBSA"
318,318,312,314,960100,"2023-07-18","PBSA"
314,320,314,318,822800,"2023-07-20","PBSA"
318,322,318,322,1101500,"2023-07-21","PBSA"
322,330,322,328,441800,"2023-07-24","PBSA"
328,340,320,336,1313000,"2023-07-25","PBSA"
336,352,336,346,1566200,"2023-07-26","PBSA"
348,356,348,352,1200300,"2023-07-27","PBSA"
352,360,350,356,3665400,"2023-07-28","PBSA"
356,364,354,360,2206000,"2023-07-31","PBSA"
360,362,354,362,2133200,"2023-08-01","PBSA"
362,362,350,358,1194700,"2023-08-02","PBSA"
360,364,358,360,103600,"2023-08-03","PBSA"
360,360,358,358,130400,"2023-08-04","PBSA"
356,364,356,360,137500,"2023-08-07","PBSA"
360,360,358,358,17600,"2023-08-08","PBSA"
360,360,358,358,507300,"2023-08-09","PBSA"
360,362,360,362,22100,"2023-08-10","PBSA"
360,362,358,360,112500,"2023-08-11","PBSA"
360,362,360,362,1206600,"2023-08-14","PBSA"
360,362,358,360,1016400,"2023-08-15","PBSA"
360,362,360,362,52500,"2023-08-16","PBSA"
362,370,360,364,158500,"2023-08-18","PBSA"
362,364,362,362,415800,"2023-08-21","PBSA"
362,364,362,362,142700,"2023-08-22","PBSA"
362,366,356,366,161700,"2023-08-23","PBSA"
362,366,362,362,24100,"2023-08-24","PBSA"
362,372,356,370,192100,"2023-08-25","PBSA"
364,370,364,364,31800,"2023-08-28","PBSA"
362,370,362,366,1021300,"2023-08-29","PBSA"
368,368,362,366,67800,"2023-08-30","PBSA"
368,368,366,368,46900,"2023-08-31","PBSA"
368,368,360,362,13600,"2023-09-01","PBSA"
370,372,370,370,902900,"2023-09-04","PBSA"
376,376,370,372,59200,"2023-09-05","PBSA"
368,372,360,364,85900,"2023-09-06","PBSA"
364,366,360,360,5700,"2023-09-07","PBSA"
360,362,360,362,32700,"2023-09-08","PBSA"
362,362,356,360,72700,"2023-09-11","PBSA"
360,360,356,358,14100,"2023-09-12","PBSA"
348,348,332,340,117500,"2023-09-13","PBSA"
340,340,336,338,10300,"2023-09-14","PBSA"
338,338,322,322,174700,"2023-09-15","PBSA"
322,332,322,324,44100,"2023-09-18","PBSA"
332,332,324,324,15600,"2023-09-19","PBSA"
310,324,310,324,27300,"2023-09-20","PBSA"
324,334,324,332,44100,"2023-09-21","PBSA"
332,338,332,338,47900,"2023-09-22","PBSA"
334,338,334,336,33100,"2023-09-25","PBSA"
336,336,330,336,38300,"2023-09-26","PBSA"
334,334,320,320,63200,"2023-09-27","PBSA"
340,340,330,330,9900,"2023-09-29","PBSA"
330,340,330,332,29900,"2023-10-02","PBSA"
334,340,332,332,47600,"2023-10-03","PBSA"
332,344,332,334,20800,"2023-10-04","PBSA"
334,334,330,330,59600,"2023-10-05","PBSA"
330,340,330,332,39100,"2023-10-06","PBSA"
332,338,332,334,7600,"2023-10-09","PBSA"
334,340,332,338,22700,"2023-10-10","PBSA"
338,342,336,342,30200,"2023-10-11","PBSA"
336,340,336,336,19400,"2023-10-12","PBSA"
336,336,334,336,19300,"2023-10-13","PBSA"
336,336,332,336,31500,"2023-10-16","PBSA"
336,352,336,340,27200,"2023-10-17","PBSA"
340,344,336,344,29100,"2023-10-18","PBSA"
346,370,346,356,303200,"2023-10-19","PBSA"
356,360,346,348,66500,"2023-10-20","PBSA"
348,354,348,350,77000,"2023-10-23","PBSA"
350,354,348,350,60400,"2023-10-24","PBSA"
350,354,346,352,23500,"2023-10-25","PBSA"
350,350,348,350,16900,"2023-10-26","PBSA"
350,350,346,348,26500,"2023-10-27","PBSA"
354,358,326,332,236900,"2023-10-30","PBSA"
350,376,350,354,2149900,"2023-10-31","PBSA"
350,364,342,342,3802000,"2023-11-01","PBSA"
342,358,342,344,1530500,"2023-11-02","PBSA"
344,344,322,332,1533500,"2023-11-03","PBSA"
332,352,328,348,2512300,"2023-11-06","PBSA"
348,358,346,354,1799900,"2023-11-07","PBSA"
348,348,306,328,737900,"2023-11-08","PBSA"
330,330,318,326,263900,"2023-11-09","PBSA"
324,326,320,322,150800,"2023-11-10","PBSA"
324,324,320,322,79400,"2023-11-13","PBSA"
324,324,320,322,140000,"2023-11-14","PBSA"
324,328,320,324,112100,"2023-11-15","PBSA"
324,326,318,324,148900,"2023-11-16","PBSA"
324,324,318,322,207700,"2023-11-17","PBSA"
328,328,316,318,301100,"2023-11-20","PBSA"
318,322,318,320,79300,"2023-11-21","PBSA"
318,320,318,320,78300,"2023-11-22","PBSA"
320,320,318,320,55500,"2023-11-23","PBSA"
320,320,318,318,63400,"2023-11-24","PBSA"
320,324,316,318,261500,"2023-11-27","PBSA"
322,322,314,318,428300,"2023-11-28","PBSA"
318,320,308,310,472500,"2023-11-29","PBSA"
310,320,310,318,492400,"2023-11-30","PBSA"
318,320,308,316,962100,"2023-12-01","PBSA"
316,320,316,318,369200,"2023-12-04","PBSA"
318,318,310,312,616200,"2023-12-05","PBSA"
312,318,310,314,1461700,"2023-12-06","PBSA"
312,316,310,314,199000,"2023-12-07","PBSA"
318,326,310,326,312300,"2023-12-08","PBSA"
350,368,334,350,17272900,"2023-12-11","PBSA"
354,354,342,350,5075600,"2023-12-12","PBSA"
356,360,344,348,49497500,"2023-12-13","PBSA"
348,352,344,346,4815500,"2023-12-14","PBSA"
348,356,346,354,7427900,"2023-12-15","PBSA"
356,364,354,362,9976400,"2023-12-18","PBSA"
336,336,280,314,4752800,"2023-12-19","PBSA"
314,314,302,308,2741300,"2023-12-20","PBSA"
308,310,302,304,1395300,"2023-12-21","PBSA"
306,308,302,304,1042900,"2023-12-22","PBSA"
306,308,302,306,1174700,"2023-12-27","PBSA"
308,310,304,308,814000,"2023-12-28","PBSA"
308,310,306,306,442200,"2023-12-29","PBSA"
308,310,304,306,2892900,"2024-01-02","PBSA"
308,310,302,306,2175900,"2024-01-03","PBSA"
306,310,304,306,884800,"2024-01-04","PBSA"
308,310,304,306,380500,"2024-01-05","PBSA"
308,310,304,306,2587700,"2024-01-08","PBSA"
306,308,302,304,690700,"2024-01-09","PBSA"
304,306,300,304,1959100,"2024-01-10","PBSA"
304,306,302,304,799600,"2024-01-11","PBSA"
304,306,302,304,257100,"2024-01-12","PBSA"
306,306,304,306,412000,"2024-01-15","PBSA"
306,308,304,306,753700,"2024-01-16","PBSA"
306,308,300,304,1109700,"2024-01-17","PBSA"
306,306,302,302,1127300,"2024-01-18","PBSA"
304,306,300,302,2485000,"2024-01-19","PBSA"
302,302,298,302,1256600,"2024-01-22","PBSA"
302,304,298,300,1355100,"2024-01-23","PBSA"
302,304,298,300,341800,"2024-01-24","PBSA"
300,302,298,300,227500,"2024-01-25","PBSA"
300,304,298,300,598300,"2024-01-26","PBSA"
300,302,298,300,219500,"2024-01-29","PBSA"
302,304,298,302,278700,"2024-01-30","PBSA"
302,304,298,302,370200,"2024-01-31","PBSA"
302,302,300,302,288300,"2024-02-01","PBSA"
302,302,296,298,1107200,"2024-02-02","PBSA"
300,302,296,300,332600,"2024-02-05","PBSA"
300,300,296,300,402100,"2024-02-06","PBSA"
300,302,296,300,397400,"2024-02-07","PBSA"
300,300,296,300,556500,"2024-02-12","PBSA"
300,300,296,298,599600,"2024-02-13","PBSA"
300,302,296,302,20120800,"2024-02-15","PBSA"
302,302,298,300,714900,"2024-02-16","PBSA"
300,302,298,300,424000,"2024-02-19","PBSA"
302,302,298,300,988100,"2024-02-20","PBSA"
300,300,296,298,1075200,"2024-02-21","PBSA"
298,300,296,298,1050000,"2024-02-22","PBSA"
298,300,296,298,414000,"2024-02-23","PBSA"
298,298,286,296,1814300,"2024-02-26","PBSA"
296,298,280,294,1549700,"2024-02-27","PBSA"
296,296,290,292,644800,"2024-02-28","PBSA"
292,296,290,294,525800,"2024-02-29","PBSA"
294,296,290,294,487600,"2024-03-01","PBSA"
294,296,292,294,177100,"2024-03-04","PBSA"
300,300,288,294,524400,"2024-03-05","PBSA"
294,296,290,294,356800,"2024-03-06","PBSA"
294,296,292,294,288200,"2024-03-07","PBSA"
292,294,290,292,727500,"2024-03-08","PBSA"
292,294,288,290,760400,"2024-03-13","PBSA"
292,292,286,290,862500,"2024-03-14","PBSA"
290,292,288,288,379700,"2024-03-15","PBSA"
290,294,288,290,475300,"2024-03-18","PBSA"
292,292,286,290,716400,"2024-03-19","PBSA"
292,292,288,290,370400,"2024-03-20","PBSA"
290,292,288,290,318100,"2024-03-21","PBSA"
292,292,290,292,396200,"2024-03-22","PBSA"
296,296,290,292,433100,"2024-03-25","PBSA"
292,292,288,292,399300,"2024-03-26","PBSA"
292,294,290,292,716600,"2024-03-27","PBSA"
294,296,290,296,697200,"2024-03-28","PBSA"
310,312,294,298,7829500,"2024-04-01","PBSA"
298,302,296,298,1241000,"2024-04-02","PBSA"
298,300,294,296,1096000,"2024-04-03","PBSA"
296,298,294,296,902300,"2024-04-04","PBSA"
296,298,294,296,850000,"2024-04-05","PBSA"
298,306,290,296,1279800,"2024-04-16","PBSA"
296,304,294,300,1525200,"2024-04-17","PBSA"
300,302,296,300,929400,"2024-04-18","PBSA"
300,304,292,296,663000,"2024-04-19","PBSA"
300,300,294,298,459900,"2024-04-22","PBSA"
298,300,294,296,469600,"2024-04-23","PBSA"
296,298,294,296,409900,"2024-04-24","PBSA"
296,298,294,296,358700,"2024-04-25","PBSA"
298,298,292,294,1800400,"2024-04-26","PBSA"
296,296,292,294,567100,"2024-04-29","PBSA"
294,298,292,298,1013700,"2024-04-30","PBSA"
298,300,296,298,1137600,"2024-05-02","PBSA"
300,300,294,298,512400,"2024-05-03","PBSA"
298,298,294,298,714200,"2024-05-06","PBSA"
298,298,292,294,1175800,"2024-05-07","PBSA"
294,296,290,294,734300,"2024-05-08","PBSA"
294,296,292,294,733900,"2024-05-13","PBSA"
294,296,292,294,499500,"2024-05-14","PBSA"
296,296,292,296,601500,"2024-05-15","PBSA"
296,296,294,296,517100,"2024-05-16","PBSA"
296,296,292,296,741900,"2024-05-17","PBSA"
296,298,292,296,1588100,"2024-05-20","PBSA"
294,296,292,294,605900,"2024-05-21","PBSA"
296,296,292,294,524300,"2024-05-22","PBSA"
294,298,292,292,741000,"2024-05-27","PBSA"
296,296,292,294,238900,"2024-05-28","PBSA"
296,296,292,296,514800,"2024-05-29","PBSA"
294,296,292,294,496400,"2024-05-30","PBSA"
294,294,292,292,1030800,"2024-05-31","PBSA"
294,298,292,296,1795000,"2024-06-03","PBSA"
294,298,292,294,904500,"2024-06-04","PBSA"
296,300,296,300,603500,"2024-06-05","PBSA"
300,304,294,298,653600,"2024-06-06","PBSA"
298,298,294,298,824300,"2024-06-07","PBSA"
298,300,292,296,1012600,"2024-06-10","PBSA"
296,298,294,296,460200,"2024-06-11","PBSA"
296,296,292,294,658300,"2024-06-12","PBSA"
294,298,294,296,284600,"2024-06-13","PBSA"
296,298,284,288,1728200,"2024-06-14","PBSA"
290,294,286,290,684600,"2024-06-19","PBSA"
290,292,278,288,2061800,"2024-06-20","PBSA"
288,290,286,288,943100,"2024-06-21","PBSA"
290,290,284,290,694900,"2024-06-24","PBSA"
290,292,286,290,1369800,"2024-06-25","PBSA"
290,294,288,290,1436400,"2024-06-26","PBSA"
282,284,276,280,1655600,"2024-06-27","PBSA"
282,284,280,280,779600,"2024-06-28","PBSA"
284,284,278,282,1533100,"2024-07-01","PBSA"
280,282,278,282,1466700,"2024-07-02","PBSA"
282,284,278,280,1598500,"2024-07-03","PBSA"
280,282,274,280,2357100,"2024-07-04","PBSA"
280,284,280,284,1975500,"2024-07-05","PBSA"
284,284,280,282,1842600,"2024-07-08","PBSA"
282,284,282,284,802600,"2024-07-09","PBSA"
284,284,282,284,737000,"2024-07-10","PBSA"
284,284,282,284,1016300,"2024-07-11","PBSA"
284,284,280,282,906800,"2024-07-12","PBSA"
280,284,280,282,723600,"2024-07-15","PBSA"
282,284,280,282,334200,"2024-07-16","PBSA"
282,288,280,286,1649400,"2024-07-17","PBSA"
286,290,286,288,923400,"2024-07-18","PBSA"
288,290,288,290,689300,"2024-07-19","PBSA"
292,294,290,290,1777400,"2024-07-22","PBSA"
290,292,286,288,1774100,"2024-07-23","PBSA"
290,290,286,288,866100,"2024-07-24","PBSA"
290,290,286,286,863300,"2024-07-25","PBSA"
288,292,286,288,920000,"2024-07-26","PBSA"
288,292,284,286,1816200,"2024-07-29","PBSA"
288,288,284,286,1851500,"2024-07-30","PBSA"
286,288,280,284,3015400,"2024-07-31","PBSA"
286,288,284,286,577100,"2024-08-01","PBSA"
286,288,284,286,616400,"2024-08-02","PBSA"
286,286,280,282,1672200,"2024-08-05","PBSA"
282,286,280,284,782600,"2024-08-06","PBSA"
284,286,284,284,583700,"2024-08-07","PBSA"
284,286,282,284,196700,"2024-08-08","PBSA"
284,286,284,284,246900,"2024-08-09","PBSA"
286,286,282,284,1043000,"2024-08-12","PBSA"
284,286,282,286,501700,"2024-08-13","PBSA"
286,286,284,284,501700,"2024-08-14","PBSA"
286,288,284,284,781800,"2024-08-15","PBSA"
286,288,284,284,502600,"2024-08-16","PBSA"
284,290,284,288,1408500,"2024-08-19","PBSA"
288,290,284,288,2298700,"2024-08-20","PBSA"
288,290,286,288,404200,"2024-08-21","PBSA"
286,288,282,286,733300,"2024-08-22","PBSA"
286,290,284,290,570400,"2024-08-23","PBSA"
292,292,288,290,1109200,"2024-08-26","PBSA"
290,292,288,288,1286100,"2024-08-27","PBSA"
290,292,288,290,450100,"2024-08-28","PBSA"
290,292,288,292,574400,"2024-08-29","PBSA"
292,294,290,292,898500,"2024-08-30","PBSA"
292,316,292,300,4699100,"2024-09-02","PBSA"
300,300,288,294,2317000,"2024-09-03","PBSA"
296,296,292,294,644800,"2024-09-04","PBSA"
298,298,288,294,1313700,"2024-09-05","PBSA"
294,296,290,292,1126600,"2024-09-06","PBSA"
292,292,290,292,604300,"2024-09-09","PBSA"
292,294,290,294,216900,"2024-09-10","PBSA"
294,298,292,294,407600,"2024-09-11","PBSA"
294,296,290,294,1061500,"2024-09-12","PBSA"
294,294,290,294,575200,"2024-09-13","PBSA"
292,296,292,294,524200,"2024-09-17","PBSA"
294,296,290,292,1443900,"2024-09-18","PBSA"
292,296,292,292,453600,"2024-09-19","PBSA"
294,298,292,296,1413700,"2024-09-20","PBSA"
298,298,292,296,758400,"2024-09-23","PBSA"
296,296,292,294,704400,"2024-09-24","PBSA"
294,298,292,294,916800,"2024-09-25","PBSA"
294,296,292,294,347600,"2024-09-26","PBSA"
292,296,292,294,462200,"2024-09-27","PBSA"
296,296,290,292,473800,"2024-09-30","PBSA"
294,298,292,296,1262100,"2024-10-01","PBSA"
296,296,292,294,1022900,"2024-10-02","PBSA"
294,296,290,294,806600,"2024-10-03","PBSA"
294,294,292,294,488100,"2024-10-04","PBSA"
292,296,290,294,491000,"2024-10-07","PBSA"
294,294,292,294,654100,"2024-10-08","PBSA"
294,294,292,292,227800,"2024-10-09","PBSA"
294,294,292,292,375100,"2024-10-10","PBSA"
292,294,292,292,245100,"2024-10-11","PBSA"
292,294,292,294,188900,"2024-10-14","PBSA"
292,294,292,294,360700,"2024-10-15","PBSA"
294,300,292,296,1849300,"2024-10-16","PBSA"
298,298,294,298,566700,"2024-10-17","PBSA"
298,298,294,296,572900,"2024-10-18","PBSA"
296,296,292,294,580500,"2024-10-21","PBSA"
294,296,292,294,642800,"2024-10-22","PBSA"
294,296,292,294,684200,"2024-10-23","PBSA"
294,294,292,294,397300,"2024-10-24","PBSA"
294,294,292,294,656900,"2024-10-25","PBSA"
294,296,290,292,635100,"2024-10-28","PBSA"
292,296,292,296,618100,"2024-10-29","PBSA"
296,346,292,330,26391100,"2024-10-30","PBSA"
330,334,320,320,5366300,"2024-10-31","PBSA"
320,342,316,334,7148500,"2024-11-01","PBSA"
334,338,320,330,4910700,"2024-11-04","PBSA"
330,338,322,330,1715600,"2024-11-05","PBSA"
328,338,320,324,3435400,"2024-11-06","PBSA"
324,330,310,328,3542700,"2024-11-07","PBSA"
326,340,310,336,7132200,"2024-11-08","PBSA"
336,348,330,334,2883600,"2024-11-11","PBSA"
334,342,332,342,1757200,"2024-11-12","PBSA"
342,348,338,342,1029700,"2024-11-13","PBSA"
342,342,320,340,1030300,"2024-11-14","PBSA"
340,342,334,336,965200,"2024-11-15","PBSA"
336,342,334,336,812500,"2024-11-18","PBSA"
336,338,332,334,497300,"2024-11-19","PBSA"
334,340,334,336,408400,"2024-11-20","PBSA"
340,340,326,332,1015500,"2024-11-21","PBSA"
332,340,330,336,770800,"2024-11-22","PBSA"
336,346,334,342,1553900,"2024-11-25","PBSA"
342,348,334,340,1174400,"2024-11-26","PBSA"
336,348,336,340,1455100,"2024-11-28","PBSA"
340,348,336,338,1481800,"2024-11-29","PBSA"
340,344,328,338,1835800,"2024-12-02","PBSA"
338,342,328,336,1284400,"2024-12-03","PBSA"
336,348,336,348,2254200,"2024-12-04","PBSA"
348,360,340,358,2840700,"2024-12-05","PBSA"
358,386,352,372,2957800,"2024-12-06","PBSA"
372,378,366,376,2751300,"2024-12-09","PBSA"
376,394,372,386,3203700,"2024-12-10","PBSA"
388,404,380,390,3377800,"2024-12-11","PBSA"
390,398,380,388,649300,"2024-12-12","PBSA"
388,388,352,376,2131400,"2024-12-13","PBSA"
374,388,360,378,1770800,"2024-12-16","PBSA"
378,378,342,364,5100700,"2024-12-17","PBSA"
364,368,352,354,477900,"2024-12-18","PBSA"
348,350,340,350,1015100,"2024-12-19","PBSA"
340,356,340,354,320000,"2024-12-20","PBSA"
354,366,348,364,555000,"2024-12-23","PBSA"
364,368,356,366,368900,"2024-12-24","PBSA"
368,374,366,372,548200,"2024-12-27","PBSA"
370,376,364,370,398800,"2024-12-30","PBSA"
370,370,362,366,293200,"2025-01-02","PBSA"
366,372,358,360,960700,"2025-01-03","PBSA"
360,362,350,350,747600,"2025-01-06","PBSA"
350,356,342,350,411900,"2025-01-07","PBSA"
350,358,350,354,326500,"2025-01-08","PBSA"
354,368,352,358,378100,"2025-01-09","PBSA"
362,366,362,362,231900,"2025-01-10","PBSA"
366,372,352,354,1089100,"2025-01-13","PBSA"
354,364,352,364,1198700,"2025-01-14","PBSA"
364,366,354,360,414900,"2025-01-15","PBSA"
362,364,360,360,399300,"2025-01-16","PBSA"
360,366,356,364,358600,"2025-01-17","PBSA"
366,366,360,362,413100,"2025-01-20","PBSA"
362,366,356,360,722900,"2025-01-21","PBSA"
360,364,358,362,490700,"2025-01-22","PBSA"
362,364,358,358,722600,"2025-01-23","PBSA"
358,364,358,360,208900,"2025-01-24","PBSA"
360,364,354,360,742400,"2025-01-30","PBSA"
360,368,354,368,814100,"2025-01-31","PBSA"
368,370,360,364,865400,"2025-02-03","PBSA"
364,364,360,362,571300,"2025-02-04","PBSA"
364,366,358,362,747100,"2025-02-05","PBSA"
364,364,356,358,1132800,"2025-02-06","PBSA"
360,360,346,350,1874400,"2025-02-07","PBSA"
350,358,344,352,369600,"2025-02-10","PBSA"
352,356,342,350,594700,"2025-02-11","PBSA"
350,350,342,348,839600,"2025-02-12","PBSA"
346,348,340,348,534100,"2025-02-13","PBSA"
344,350,344,346,269500,"2025-02-14","PBSA"
348,354,346,350,254200,"2025-02-17","PBSA"
356,358,352,356,161500,"2025-02-18","PBSA"
362,388,358,386,3195000,"2025-02-19","PBSA"
386,388,364,366,2895900,"2025-02-20","PBSA"
368,372,364,370,509500,"2025-02-21","PBSA"
370,374,370,370,1278900,"2025-02-24","PBSA"
366,374,362,368,1175800,"2025-02-25","PBSA"
370,372,360,362,478100,"2025-02-26","PBSA"
362,368,340,352,767200,"2025-02-27","PBSA"
352,352,320,322,2195700,"2025-02-28","PBSA"
336,350,336,346,440300,"2025-03-03","PBSA"
346,348,342,346,663700,"2025-03-04","PBSA"
346,356,342,344,236600,"2025-03-05","PBSA"
352,352,342,342,556600,"2025-03-06","PBSA"
342,356,342,356,475600,"2025-03-07","PBSA"
356,360,354,354,89900,"2025-03-10","PBSA"
354,360,350,358,199800,"2025-03-11","PBSA"
358,384,358,372,1214100,"2025-03-12","PBSA"
374,378,370,374,467200,"2025-03-13","PBSA"
374,374,366,372,1185500,"2025-03-14","PBSA"
370,384,362,368,894100,"2025-03-17","PBSA"
368,378,330,346,871000,"2025-03-18","PBSA"
346,356,346,356,373300,"2025-03-19","PBSA"
358,366,356,358,77800,"2025-03-20","PBSA"
356,358,340,348,478900,"2025-03-21","PBSA"
348,348,334,342,171000,"2025-03-24","PBSA"
342,354,338,348,260600,"2025-03-25","PBSA"
360,360,352,360,147400,"2025-03-26","PBSA"
360,372,360,364,921300,"2025-03-27","PBSA"
352,352,310,322,3045900,"2025-04-08","PBSA"
322,344,314,344,2004800,"2025-04-09","PBSA"
360,360,338,342,1013800,"2025-04-10","PBSA"
342,354,336,348,475300,"2025-04-11","PBSA"
348,362,342,356,2964600,"2025-04-14","PBSA"
356,360,352,354,182000,"2025-04-15","PBSA"
362,362,352,352,324000,"2025-04-16","PBSA"
352,352,340,348,2144100,"2025-04-17","PBSA"
348,354,344,348,175700,"2025-04-21","PBSA"
348,352,340,348,2713800,"2025-04-22","PBSA"
348,356,346,354,496900,"2025-04-23","PBSA"
354,358,352,352,1152800,"2025-04-24","PBSA"
354,370,352,364,1789100,"2025-04-25","PBSA"
368,374,364,372,1389500,"2025-04-28","PBSA"
372,378,370,376,571500,"2025-04-29","PBSA"
374,376,352,368,4788500,"2025-04-30","PBSA"
366,366,346,358,1957300,"2025-05-02","PBSA"
358,368,358,368,944200,"2025-05-05","PBSA"
366,370,362,366,136200,"2025-05-06","PBSA"
366,370,362,366,247300,"2025-05-07","PBSA"
368,370,364,364,276000,"2025-05-08","PBSA"
364,372,360,368,1324900,"2025-05-09","PBSA"
370,376,368,376,737600,"2025-05-14","PBSA"
374,398,374,396,1679200,"2025-05-15","PBSA"
396,398,388,392,1566500,"2025-05-16","PBSA"
396,436,392,414,5412000,"2025-05-19","PBSA"
416,424,400,404,1729600,"2025-05-20","PBSA"
404,412,398,404,773300,"2025-05-21","PBSA"
404,404,398,400,293500,"2025-05-22","PBSA"
408,410,402,404,166100,"2025-05-23","PBSA"
406,408,394,402,541000,"2025-05-26","PBSA"
396,408,396,406,1507500,"2025-05-27","PBSA"
408,416,406,416,971100,"2025-05-28","PBSA"
416,418,404,406,906900,"2025-06-02","PBSA"
410,410,402,408,174500,"2025-06-03","PBSA"
408,410,404,408,1132800,"2025-06-04","PBSA"
408,416,406,410,392900,"2025-06-05","PBSA"
412,416,408,414,1360700,"2025-06-10","PBSA"
418,466,418,448,5534700,"2025-06-11","PBSA"
448,454,430,444,2932600,"2025-06-12","PBSA"
446,448,418,442,3180900,"2025-06-13","PBSA"
448,460,438,438,4716100,"2025-06-16","PBSA"
440,450,440,446,4793000,"2025-06-17","PBSA"
450,454,436,450,8588500,"2025-06-18","PBSA"
452,454,440,444,5412700,"2025-06-19","PBSA"
444,446,434,436,4067400,"2025-06-20","PBSA"
436,438,428,432,16373700,"2025-06-23","PBSA"
368,376,368,376,4470200,"2025-06-24","PBSA"
378,378,364,370,2020800,"2025-06-25","PBSA"
372,372,364,368,1190600,"2025-06-26","PBSA"
368,372,366,370,992100,"2025-06-30","PBSA"
372,380,368,372,1515900,"2025-07-01","PBSA"
372,374,358,364,1569500,"2025-07-02","PBSA"
364,364,356,362,1016800,"2025-07-03","PBSA"
362,362,354,356,1149100,"2025-07-04","PBSA"
360,360,352,352,870400,"2025-07-07","PBSA"
354,356,346,352,1464400,"2025-07-08","PBSA"
354,358,352,356,1087900,"2025-07-09","PBSA"
358,366,356,362,1331700,"2025-07-10","PBSA"
362,368,360,366,1259800,"2025-07-11","PBSA"
368,368,356,364,763300,"2025-07-14","PBSA"
364,366,356,364,443100,"2025-07-15","PBSA"
364,368,364,366,406900,"2025-07-16","PBSA"
366,372,362,370,2667200,"2025-07-17","PBSA"
370,374,366,370,2974100,"2025-07-18","PBSA"
374,374,368,374,2036100,"2025-07-21","PBSA"
374,376,366,372,1282800,"2025-07-22","PBSA"
374,374,368,372,556400,"2025-07-23","PBSA"
372,374,370,372,1969600,"2025-07-24","PBSA"
372,374,368,372,834900,"2025-07-25","PBSA"
372,374,368,372,2135500,"2025-07-28","PBSA"
372,372,368,372,640000,"2025-07-29","PBSA"
370,370,368,368,428300,"2025-07-30","PBSA"
404,420,390,390,15818600,"2025-07-31","PBSA"
396,406,392,398,7661900,"2025-08-01","PBSA"
402,408,396,404,3706200,"2025-08-04","PBSA"
406,406,388,404,3125400,"2025-08-05","PBSA"
404,418,398,414,4385300,"2025-08-06","PBSA"
416,420,410,412,2053400,"2025-08-07","PBSA"
412,412,404,408,1426100,"2025-08-08","PBSA"
408,414,400,408,1879500,"2025-08-11","PBSA"
408,414,406,408,1599000,"2025-08-12","PBSA"
408,412,408,410,1110900,"2025-08-13","PBSA"
410,440,410,440,6204400,"2025-08-14","PBSA"
448,450,420,430,6861500,"2025-08-15","PBSA"
NA,NA,NA,NA,NA,"2025-08-18","PBSA"
436,525,436,490,16537700,"2025-08-19","PBSA"
496,600,494,560,10911900,"2025-08-20","PBSA"
555,590,505,520,6410900,"2025-08-21","PBSA"
525,575,492,555,6543100,"2025-08-22","PBSA"
575,580,545,575,2298300,"2025-08-25","PBSA"
575,585,555,580,1490300,"2025-08-26","PBSA"
580,680,560,680,6575900,"2025-08-27","PBSA"
705,845,690,820,21171700,"2025-08-28","PBSA"
780,845,700,790,11309600,"2025-08-29","PBSA"
705,975,675,895,17869400,"2025-09-01","PBSA"
895,895,895,895,0,"2025-09-02","PBSA"
915,1050,840,880,18786800,"2025-09-03","PBSA"
900,900,860,875,4879500,"2025-09-04","PBSA"
875,925,805,830,12478200,"2025-09-08","PBSA"
830,870,810,860,5221600,"2025-09-09","PBSA"
865,900,855,900,6694000,"2025-09-10","PBSA"
900,940,885,930,7387100,"2025-09-11","PBSA"
930,930,930,930,0,"2025-09-12","PBSA"
930,930,930,930,0,"2025-09-15","PBSA"
930,930,930,930,0,"2025-09-16","PBSA"
930,930,930,930,0,"2025-09-17","PBSA"
930,930,930,930,0,"2025-09-18","PBSA"
930,930,930,930,0,"2025-09-19","PBSA"
930,930,930,930,0,"2025-09-22","PBSA"
1020,1020,1020,1020,9866300,"2025-09-23","PBSA"
1120,1120,1120,1120,7391800,"2025-09-24","PBSA"
1145,1145,1110,1110,1898900,"2025-09-25","PBSA"
1000,1000,1000,1000,679300,"2025-09-26","PBSA"
910,915,910,910,2833000,"2025-09-29","PBSA"
1000,1000,985,985,1011200,"2025-09-30","PBSA"
1000,1000,980,1000,1085900,"2025-10-01","PBSA"
975,975,870,885,4408600,"2025-10-02","PBSA"
895,910,810,900,4464000,"2025-10-03","PBSA"
905,950,900,935,2380600,"2025-10-06","PBSA"
935,980,935,960,4036700,"2025-10-07","PBSA"
960,1000,935,940,3642500,"2025-10-08","PBSA"
940,950,910,930,1479000,"2025-10-09","PBSA"
930,935,900,900,1353400,"2025-10-10","PBSA"
900,900,880,890,982700,"2025-10-13","PBSA"
890,890,860,865,3392000,"2025-10-14","PBSA"
865,950,865,890,7895900,"2025-10-15","PBSA"
885,900,870,885,1491000,"2025-10-16","PBSA"
885,890,865,880,4188200,"2025-10-17","PBSA"
895,920,890,905,741400,"2025-10-20","PBSA"
910,920,890,900,610600,"2025-10-21","PBSA"
905,935,880,900,1064200,"2025-10-22","PBSA"
905,905,880,890,578500,"2025-10-23","PBSA"
880,915,880,915,1704000,"2025-10-24","PBSA"
915,920,855,875,4270800,"2025-10-27","PBSA"
875,890,865,875,251500,"2025-10-28","PBSA"
875,885,870,885,352300,"2025-10-29","PBSA"
885,885,870,870,1066700,"2025-10-30","PBSA"
875,935,875,920,2894900,"2025-10-31","PBSA"
900,930,890,930,4381200,"2025-11-03","PBSA"
920,935,920,930,918100,"2025-11-04","PBSA"
935,935,905,920,596700,"2025-11-05","PBSA"
935,935,915,930,829300,"2025-11-06","PBSA"
935,935,920,930,509900,"2025-11-07","PBSA"
950,960,930,955,771700,"2025-11-10","PBSA"
955,990,955,990,2608600,"2025-11-11","PBSA"
1000,1095,990,1080,4044000,"2025-11-12","PBSA"
1080,1135,1030,1115,2813900,"2025-11-13","PBSA"
1070,1350,1050,1280,9754900,"2025-11-14","PBSA"
1445,1600,1385,1600,23821400,"2025-11-17","PBSA"
1850,1850,1410,1485,17409200,"2025-11-18","PBSA"
1525,1590,1460,1490,3139300,"2025-11-19","PBSA"
1485,1540,1410,1490,2709900,"2025-11-20","PBSA"
1450,1450,1395,1440,1929000,"2025-11-21","PBSA"
1440,1490,1400,1445,2487500,"2025-11-24","PBSA"
1445,1490,1340,1355,2833600,"2025-11-25","PBSA"
1355,1380,1290,1320,2799500,"2025-11-26","PBSA"
1320,1320,1205,1315,1839300,"2025-11-27","PBSA"
1350,1420,1310,1345,1452400,"2025-11-28","PBSA"
1345,1480,1340,1435,2313700,"2025-12-01","PBSA"
1440,1565,1420,1540,3036300,"2025-12-02","PBSA"
1555,1725,1520,1595,14120100,"2025-12-03","PBSA"
1600,1620,1425,1450,6711900,"2025-12-04","PBSA"
1445,1470,1395,1445,1506000,"2025-12-05","PBSA"
1445,1445,1320,1330,5637300,"2025-12-08","PBSA"
1330,1465,1300,1425,3513400,"2025-12-09","PBSA"
1425,1780,1420,1735,21228600,"2025-12-10","PBSA"
1950,2160,1735,1815,49578100,"2025-12-11","PBSA"
1825,1845,1625,1640,11628500,"2025-12-12","PBSA"