"Open","High","Low","Close","Volume","Date","Emiten"
1800,1800,1800,1800,35600,"2018-12-26","PEHA"
2250,2250,2250,2250,521600,"2018-12-27","PEHA"
2790,2810,2790,2810,339200,"2018-12-28","PEHA"
2810,2810,2810,2810,0,"2018-12-31","PEHA"
2810,2810,2810,2810,0,"2019-01-01","PEHA"
3510,3510,3130,3510,1107300,"2019-01-02","PEHA"
3650,3650,2900,2970,472200,"2019-01-03","PEHA"
2970,2970,2500,2700,412500,"2019-01-04","PEHA"
2680,2700,2600,2610,73800,"2019-01-07","PEHA"
2510,2550,2500,2510,140500,"2019-01-08","PEHA"
2500,2620,2500,2510,39100,"2019-01-09","PEHA"
2520,2600,2500,2510,44600,"2019-01-10","PEHA"
2510,2520,2510,2510,12300,"2019-01-11","PEHA"
2530,2540,2510,2510,19600,"2019-01-14","PEHA"
2520,2800,2510,2670,47200,"2019-01-15","PEHA"
2670,2680,2550,2550,31700,"2019-01-16","PEHA"
2600,2600,2540,2540,4200,"2019-01-17","PEHA"
2540,2570,2510,2560,9200,"2019-01-18","PEHA"
2560,2610,2520,2550,18300,"2019-01-21","PEHA"
2520,2550,2500,2540,133900,"2019-01-22","PEHA"
2540,2540,2520,2520,90800,"2019-01-23","PEHA"
2530,2530,2520,2520,40500,"2019-01-24","PEHA"
2520,2540,2520,2530,8100,"2019-01-25","PEHA"
2630,2630,2520,2550,52200,"2019-01-28","PEHA"
2550,2550,2450,2450,8100,"2019-01-29","PEHA"
2500,2500,2400,2400,5600,"2019-01-30","PEHA"
2400,2400,2300,2300,58700,"2019-01-31","PEHA"
2300,2300,2290,2300,32200,"2019-02-01","PEHA"
2310,2320,2310,2310,28100,"2019-02-04","PEHA"
2310,2310,2310,2310,0,"2019-02-05","PEHA"
2310,2310,2200,2200,80100,"2019-02-06","PEHA"
2250,2290,2200,2200,47900,"2019-02-07","PEHA"
2200,2200,2180,2200,1300,"2019-02-08","PEHA"
2200,2520,2100,2500,35400,"2019-02-11","PEHA"
2420,2420,2150,2150,31500,"2019-02-12","PEHA"
2220,2250,2200,2250,16500,"2019-02-13","PEHA"
2200,2200,2110,2110,36400,"2019-02-14","PEHA"
2300,2630,2300,2630,803900,"2019-02-15","PEHA"
2630,3100,2400,2450,1277200,"2019-02-18","PEHA"
2450,2510,2300,2400,139800,"2019-02-19","PEHA"
2500,2510,2410,2420,138900,"2019-02-20","PEHA"
2420,2420,2350,2360,52300,"2019-02-21","PEHA"
2350,2360,2200,2280,209800,"2019-02-22","PEHA"
2280,2300,2100,2130,232400,"2019-02-25","PEHA"
2180,2180,2050,2140,120500,"2019-02-26","PEHA"
2140,2140,2100,2100,50500,"2019-02-27","PEHA"
2100,2100,2050,2060,107300,"2019-02-28","PEHA"
2070,2100,2040,2080,66100,"2019-03-01","PEHA"
2080,2180,2080,2170,106600,"2019-03-04","PEHA"
2170,2250,2120,2200,30100,"2019-03-05","PEHA"
2200,2250,2150,2210,41200,"2019-03-06","PEHA"
2210,2210,2210,2210,0,"2019-03-07","PEHA"
2230,2300,2200,2230,17000,"2019-03-08","PEHA"
2210,2220,2120,2210,22700,"2019-03-11","PEHA"
2200,2250,2150,2230,9700,"2019-03-12","PEHA"
2230,2250,2160,2180,9000,"2019-03-13","PEHA"
2200,2310,2150,2290,235100,"2019-03-14","PEHA"
2290,2430,2290,2360,287800,"2019-03-15","PEHA"
2420,2750,2420,2620,558600,"2019-03-18","PEHA"
2650,2800,2650,2650,452100,"2019-03-19","PEHA"
2660,2750,2610,2610,183600,"2019-03-20","PEHA"
2650,2650,2400,2490,250600,"2019-03-21","PEHA"
2600,2750,2560,2610,308300,"2019-03-22","PEHA"
2560,2600,2260,2430,175200,"2019-03-25","PEHA"
2400,2420,2320,2370,46600,"2019-03-26","PEHA"
2350,2500,2300,2440,167300,"2019-03-27","PEHA"
2420,2460,2250,2360,112100,"2019-03-28","PEHA"
2340,2340,2250,2330,175700,"2019-03-29","PEHA"
2330,2330,2230,2230,84100,"2019-04-01","PEHA"
2270,2270,2220,2240,21200,"2019-04-02","PEHA"
2240,2240,2240,2240,0,"2019-04-03","PEHA"
2200,2250,2200,2250,15800,"2019-04-04","PEHA"
2220,2280,2220,2260,30600,"2019-04-05","PEHA"
2220,2280,2190,2190,23200,"2019-04-08","PEHA"
2180,2200,2150,2150,27200,"2019-04-09","PEHA"
2180,2190,2130,2160,52500,"2019-04-10","PEHA"
2170,2170,2140,2160,36000,"2019-04-11","PEHA"
2150,2160,2150,2160,37700,"2019-04-12","PEHA"
2150,2180,2140,2180,9200,"2019-04-15","PEHA"
2180,2180,2150,2160,23200,"2019-04-16","PEHA"
2160,2160,2160,2160,0,"2019-04-17","PEHA"
2180,2200,2160,2170,16900,"2019-04-18","PEHA"
2170,2170,2170,2170,0,"2019-04-19","PEHA"
2200,2200,2170,2170,22100,"2019-04-22","PEHA"
2180,2320,2170,2250,63900,"2019-04-23","PEHA"
2250,2300,2210,2210,91000,"2019-04-24","PEHA"
2220,2290,2210,2230,20500,"2019-04-25","PEHA"
2220,2250,2210,2220,3700,"2019-04-26","PEHA"
2210,2250,2210,2220,16700,"2019-04-29","PEHA"
2230,2300,2200,2210,92600,"2019-04-30","PEHA"
2210,2210,2210,2210,0,"2019-05-01","PEHA"
2230,2270,2200,2200,52800,"2019-05-02","PEHA"
2210,2210,2190,2200,40300,"2019-05-03","PEHA"
2240,2260,2170,2180,117600,"2019-05-06","PEHA"
2190,2200,2160,2160,82500,"2019-05-07","PEHA"
2160,2190,2130,2190,111300,"2019-05-08","PEHA"
2180,2180,2100,2120,15800,"2019-05-09","PEHA"
2110,2120,2090,2120,43400,"2019-05-10","PEHA"
2120,2190,2000,2000,46700,"2019-05-13","PEHA"
1985,2000,1985,1995,20100,"2019-05-14","PEHA"
1985,1985,1810,1810,41700,"2019-05-15","PEHA"
1800,1815,1750,1750,41400,"2019-05-16","PEHA"
1750,1800,1750,1800,7900,"2019-05-17","PEHA"
1780,1780,1530,1550,235900,"2019-05-20","PEHA"
1550,1790,1550,1620,189600,"2019-05-21","PEHA"
1675,1700,1650,1680,49900,"2019-05-22","PEHA"
1655,1750,1655,1745,46000,"2019-05-23","PEHA"
1750,1865,1750,1850,28400,"2019-05-24","PEHA"
1880,1995,1850,1960,28300,"2019-05-27","PEHA"
1960,1970,1880,1880,50600,"2019-05-28","PEHA"
1900,2000,1900,1950,8500,"2019-05-29","PEHA"
1950,1950,1950,1950,0,"2019-05-30","PEHA"
2000,2000,1905,1905,33200,"2019-05-31","PEHA"
1905,1905,1905,1905,0,"2019-06-03","PEHA"
1905,1905,1905,1905,0,"2019-06-04","PEHA"
1905,1905,1905,1905,0,"2019-06-05","PEHA"
1905,1905,1905,1905,0,"2019-06-06","PEHA"
1905,1905,1905,1905,0,"2019-06-07","PEHA"
1905,1950,1880,1925,37300,"2019-06-10","PEHA"
1920,2120,1855,1990,31800,"2019-06-11","PEHA"
2010,2010,1905,1905,5900,"2019-06-12","PEHA"
1950,1950,1900,1920,18800,"2019-06-13","PEHA"
1920,1920,1900,1905,7900,"2019-06-14","PEHA"
1945,1945,1840,1905,9300,"2019-06-17","PEHA"
1940,1940,1915,1915,4000,"2019-06-18","PEHA"
NA,NA,NA,NA,NA,"2019-06-19","PEHA"
1915,1915,1890,1890,3000,"2019-06-20","PEHA"
1890,1900,1870,1900,5100,"2019-06-21","PEHA"
1920,1920,1860,1900,4000,"2019-06-24","PEHA"
1925,1925,1900,1905,4600,"2019-06-25","PEHA"
1855,1900,1855,1900,8000,"2019-06-26","PEHA"
1900,1900,1875,1875,5300,"2019-06-27","PEHA"
1895,1900,1890,1890,13900,"2019-06-28","PEHA"
1900,1905,1860,1895,42200,"2019-07-01","PEHA"
1900,1900,1880,1880,800,"2019-07-02","PEHA"
1890,1890,1820,1825,27900,"2019-07-03","PEHA"
1825,1825,1805,1805,39700,"2019-07-04","PEHA"
1805,1850,1805,1840,14900,"2019-07-05","PEHA"
1885,1885,1790,1820,35100,"2019-07-08","PEHA"
1800,1800,1785,1785,12600,"2019-07-09","PEHA"
1780,1800,1745,1765,21500,"2019-07-10","PEHA"
1770,1795,1770,1795,1800,"2019-07-11","PEHA"
1790,1795,1790,1790,8100,"2019-07-12","PEHA"
1790,1790,1790,1790,4200,"2019-07-15","PEHA"
1810,1810,1755,1780,8500,"2019-07-16","PEHA"
1780,1780,1675,1760,42000,"2019-07-17","PEHA"
1760,1780,1750,1750,7000,"2019-07-18","PEHA"
1800,1800,1710,1710,86500,"2019-07-19","PEHA"
1720,1730,1700,1700,33200,"2019-07-22","PEHA"
1715,1795,1710,1780,92800,"2019-07-23","PEHA"
1780,1810,1750,1750,80800,"2019-07-24","PEHA"
1790,1790,1750,1780,55900,"2019-07-25","PEHA"
1790,1790,1745,1785,18200,"2019-07-26","PEHA"
1790,1790,1770,1785,13400,"2019-07-29","PEHA"
1720,1745,1700,1735,65200,"2019-07-30","PEHA"
1705,1790,1705,1750,30700,"2019-07-31","PEHA"
1720,1790,1715,1750,8500,"2019-08-01","PEHA"
1780,1780,1650,1765,59900,"2019-08-02","PEHA"
1800,1830,1740,1785,30700,"2019-08-05","PEHA"
1785,1785,1700,1715,8000,"2019-08-06","PEHA"
1700,1745,1690,1725,38300,"2019-08-07","PEHA"
1750,1750,1675,1720,7200,"2019-08-08","PEHA"
1750,1750,1685,1730,29800,"2019-08-09","PEHA"
1730,1770,1725,1770,3000,"2019-08-12","PEHA"
1770,1770,1500,1700,19000,"2019-08-13","PEHA"
1700,1755,1665,1740,30500,"2019-08-14","PEHA"
1720,1780,1680,1710,31100,"2019-08-15","PEHA"
1740,1740,1675,1700,37700,"2019-08-16","PEHA"
1750,1750,1700,1710,14300,"2019-08-19","PEHA"
1690,1710,1630,1700,38700,"2019-08-20","PEHA"
1725,1725,1640,1710,12000,"2019-08-21","PEHA"
1720,1720,1635,1700,17200,"2019-08-22","PEHA"
1700,1720,1680,1720,25300,"2019-08-23","PEHA"
1720,1720,1600,1640,57500,"2019-08-26","PEHA"
1670,1710,1605,1680,64000,"2019-08-27","PEHA"
1680,1680,1595,1630,181300,"2019-08-28","PEHA"
1635,1695,1380,1480,640100,"2019-08-29","PEHA"
1480,1510,1455,1475,74500,"2019-08-30","PEHA"
1475,1495,1410,1455,60700,"2019-09-02","PEHA"
1455,1490,1405,1470,409500,"2019-09-03","PEHA"
1470,1470,1410,1465,22300,"2019-09-04","PEHA"
1450,1510,1395,1435,100500,"2019-09-05","PEHA"
1435,1475,1400,1425,120800,"2019-09-06","PEHA"
1420,1430,1390,1390,109000,"2019-09-09","PEHA"
1390,1415,1380,1415,46000,"2019-09-10","PEHA"
1415,1415,1395,1405,34500,"2019-09-11","PEHA"
1400,1425,1350,1410,58300,"2019-09-12","PEHA"
1410,1425,1395,1415,127800,"2019-09-13","PEHA"
1415,1470,1400,1415,37400,"2019-09-16","PEHA"
1415,1450,1375,1430,39700,"2019-09-17","PEHA"
1435,1455,1425,1445,50400,"2019-09-18","PEHA"
1445,1445,1350,1390,26300,"2019-09-19","PEHA"
1390,1400,1350,1400,47900,"2019-09-20","PEHA"
1400,1410,1370,1390,108800,"2019-09-23","PEHA"
1390,1390,1350,1380,13900,"2019-09-24","PEHA"
1390,1400,1370,1385,26600,"2019-09-25","PEHA"
1385,1400,1370,1390,65400,"2019-09-26","PEHA"
1390,1390,1375,1375,17300,"2019-09-27","PEHA"
1390,1390,1350,1360,77400,"2019-09-30","PEHA"
1360,1360,1335,1335,23700,"2019-10-01","PEHA"
1335,1380,1325,1325,23600,"2019-10-02","PEHA"
1350,1355,1310,1330,36200,"2019-10-03","PEHA"
1335,1350,1325,1325,3100,"2019-10-04","PEHA"
1335,1340,1280,1280,23200,"2019-10-07","PEHA"
1285,1300,1270,1270,14100,"2019-10-08","PEHA"
1275,1345,1270,1280,39400,"2019-10-09","PEHA"
1285,1300,1260,1275,32200,"2019-10-10","PEHA"
1275,1280,1260,1265,66700,"2019-10-11","PEHA"
1265,1275,1220,1250,128800,"2019-10-14","PEHA"
1250,1255,1200,1210,123400,"2019-10-15","PEHA"
1210,1215,1185,1190,60200,"2019-10-16","PEHA"
1190,1200,1175,1175,161700,"2019-10-17","PEHA"
1175,1245,1160,1240,513400,"2019-10-18","PEHA"
1240,1350,1225,1265,185700,"2019-10-21","PEHA"
1290,1290,1220,1285,141900,"2019-10-22","PEHA"
1285,1290,1245,1275,51600,"2019-10-23","PEHA"
1280,1280,1230,1260,59600,"2019-10-24","PEHA"
1265,1310,1230,1260,107200,"2019-10-25","PEHA"
1260,1275,1240,1260,210300,"2019-10-28","PEHA"
1250,1250,1220,1250,83500,"2019-10-29","PEHA"
1250,1260,1225,1245,32700,"2019-10-30","PEHA"
1245,1245,1200,1245,44300,"2019-10-31","PEHA"
1245,1245,1180,1180,64700,"2019-11-01","PEHA"
1180,1250,1155,1160,73900,"2019-11-04","PEHA"
1190,1200,1140,1165,84400,"2019-11-05","PEHA"
1165,1200,1120,1160,61100,"2019-11-06","PEHA"
1195,1200,1140,1150,103900,"2019-11-07","PEHA"
1150,1160,1100,1150,57500,"2019-11-08","PEHA"
1150,1200,1150,1150,52100,"2019-11-11","PEHA"
1155,1175,1120,1150,32100,"2019-11-12","PEHA"
1150,1170,1130,1150,69800,"2019-11-13","PEHA"
1155,1155,1105,1130,37300,"2019-11-14","PEHA"
1145,1160,1135,1140,4000,"2019-11-15","PEHA"
1140,1140,1000,1015,199000,"2019-11-18","PEHA"
1015,1045,1010,1025,84700,"2019-11-19","PEHA"
1025,1030,1005,1020,19600,"2019-11-20","PEHA"
1020,1020,990,1010,64200,"2019-11-21","PEHA"
1010,1020,980,980,62700,"2019-11-22","PEHA"
1000,1020,975,995,18400,"2019-11-25","PEHA"
1000,1000,985,1000,29000,"2019-11-26","PEHA"
1000,1000,965,980,42300,"2019-11-27","PEHA"
990,990,955,970,105600,"2019-11-28","PEHA"
975,980,960,980,82300,"2019-11-29","PEHA"
980,990,955,965,44500,"2019-12-02","PEHA"
990,1050,970,975,22700,"2019-12-03","PEHA"
990,990,950,980,24400,"2019-12-04","PEHA"
980,990,975,985,47900,"2019-12-05","PEHA"
950,980,900,970,42600,"2019-12-06","PEHA"
1000,1000,970,990,66600,"2019-12-09","PEHA"
990,1000,975,975,10500,"2019-12-10","PEHA"
980,1000,980,990,103400,"2019-12-11","PEHA"
985,990,975,990,35600,"2019-12-12","PEHA"
990,1000,985,990,96800,"2019-12-13","PEHA"
990,1000,985,990,77000,"2019-12-16","PEHA"
1000,1100,995,1100,227900,"2019-12-17","PEHA"
1100,1140,1075,1075,129700,"2019-12-18","PEHA"
1075,1110,1030,1040,13800,"2019-12-19","PEHA"
1040,1145,1040,1050,24900,"2019-12-20","PEHA"
1050,1050,1035,1050,35400,"2019-12-23","PEHA"
1050,1060,1030,1060,24200,"2019-12-26","PEHA"
1030,1055,1015,1030,62200,"2019-12-27","PEHA"
1030,1145,1030,1075,53000,"2019-12-30","PEHA"
1075,1100,1060,1085,11900,"2020-01-02","PEHA"
1100,1100,1075,1080,34700,"2020-01-03","PEHA"
1080,1085,1075,1085,10500,"2020-01-06","PEHA"
1075,1085,1070,1070,7300,"2020-01-07","PEHA"
1060,1075,1050,1050,20100,"2020-01-08","PEHA"
1050,1050,1025,1030,6000,"2020-01-09","PEHA"
1030,1050,1000,1045,44100,"2020-01-10","PEHA"
1025,1045,1025,1045,9500,"2020-01-13","PEHA"
1025,1045,1025,1030,17600,"2020-01-14","PEHA"
1030,1030,1010,1025,5300,"2020-01-15","PEHA"
1025,1025,1000,1020,25200,"2020-01-16","PEHA"
1020,1020,990,990,54800,"2020-01-17","PEHA"
990,995,980,980,15500,"2020-01-20","PEHA"
980,1000,975,975,22300,"2020-01-21","PEHA"
975,990,970,970,10600,"2020-01-22","PEHA"
980,1100,980,1010,25700,"2020-01-23","PEHA"
1010,1010,995,995,9000,"2020-01-24","PEHA"
995,1005,980,980,30500,"2020-01-27","PEHA"
980,1000,980,995,4700,"2020-01-28","PEHA"
995,995,950,975,8700,"2020-01-29","PEHA"
975,985,960,985,7600,"2020-01-30","PEHA"
990,990,960,960,18000,"2020-01-31","PEHA"
960,965,945,965,36300,"2020-02-03","PEHA"
965,975,955,975,9200,"2020-02-04","PEHA"
975,985,955,980,19900,"2020-02-05","PEHA"
970,975,965,970,15700,"2020-02-06","PEHA"
970,975,970,975,7800,"2020-02-07","PEHA"
975,975,955,960,23600,"2020-02-10","PEHA"
960,960,945,945,1800,"2020-02-11","PEHA"
945,975,945,950,47800,"2020-02-12","PEHA"
950,960,930,960,28700,"2020-02-13","PEHA"
960,960,935,940,12700,"2020-02-14","PEHA"
940,950,940,950,3800,"2020-02-17","PEHA"
950,950,945,950,22700,"2020-02-18","PEHA"
910,950,910,940,10700,"2020-02-19","PEHA"
945,950,935,935,3300,"2020-02-20","PEHA"
945,945,945,945,1100,"2020-02-21","PEHA"
935,945,935,945,13600,"2020-02-24","PEHA"
945,1010,945,980,9500,"2020-02-25","PEHA"
960,960,925,930,9300,"2020-02-26","PEHA"
930,945,920,920,26500,"2020-02-27","PEHA"
920,920,805,900,35500,"2020-02-28","PEHA"
900,940,870,870,17300,"2020-03-02","PEHA"
900,900,880,900,33300,"2020-03-03","PEHA"
925,925,890,900,43900,"2020-03-04","PEHA"
900,980,900,975,16300,"2020-03-05","PEHA"
975,975,930,960,12900,"2020-03-06","PEHA"
940,940,890,900,10100,"2020-03-09","PEHA"
900,950,845,900,35800,"2020-03-10","PEHA"
880,880,810,810,38300,"2020-03-11","PEHA"
820,850,780,850,315200,"2020-03-12","PEHA"
845,845,795,800,11100,"2020-03-13","PEHA"
800,800,775,800,34000,"2020-03-16","PEHA"
800,800,745,745,34200,"2020-03-17","PEHA"
695,745,695,745,38400,"2020-03-18","PEHA"
745,750,695,700,142900,"2020-03-19","PEHA"
700,750,655,745,71200,"2020-03-20","PEHA"
745,775,700,730,225100,"2020-03-23","PEHA"
730,750,710,745,71000,"2020-03-24","PEHA"
750,870,750,865,168300,"2020-03-26","PEHA"
950,1080,805,945,918000,"2020-03-27","PEHA"
945,945,880,900,141400,"2020-03-30","PEHA"
950,1015,925,1000,165500,"2020-03-31","PEHA"
1045,1060,950,985,149700,"2020-04-01","PEHA"
985,1000,965,965,62600,"2020-04-02","PEHA"
965,975,945,975,37900,"2020-04-03","PEHA"
975,995,910,940,160800,"2020-04-06","PEHA"
940,975,935,940,77600,"2020-04-07","PEHA"
940,975,940,940,80600,"2020-04-08","PEHA"
940,950,940,945,50800,"2020-04-09","PEHA"
950,950,940,945,30800,"2020-04-13","PEHA"
945,965,945,960,73600,"2020-04-14","PEHA"
980,980,960,960,34300,"2020-04-15","PEHA"
960,960,960,960,3400,"2020-04-16","PEHA"
960,975,950,950,52100,"2020-04-17","PEHA"
950,950,930,935,20700,"2020-04-20","PEHA"
935,935,930,935,22200,"2020-04-21","PEHA"
935,950,935,950,25100,"2020-04-22","PEHA"
950,970,950,955,20800,"2020-04-23","PEHA"
955,955,905,910,25000,"2020-04-24","PEHA"
955,970,920,960,17600,"2020-04-27","PEHA"
960,980,960,975,127900,"2020-04-28","PEHA"
975,975,965,965,10000,"2020-04-29","PEHA"
965,980,950,980,194800,"2020-04-30","PEHA"
980,1010,980,985,152100,"2020-05-04","PEHA"
985,1000,965,990,113900,"2020-05-05","PEHA"
990,995,965,995,167400,"2020-05-06","PEHA"
1000,1075,995,1070,193400,"2020-05-08","PEHA"
1070,1070,1055,1070,12300,"2020-05-11","PEHA"
1040,1070,1000,1040,17900,"2020-05-12","PEHA"
1040,1040,1000,1010,171000,"2020-05-13","PEHA"
1000,1010,1000,1010,29600,"2020-05-14","PEHA"
1005,1065,1005,1035,35300,"2020-05-15","PEHA"
1035,1035,1000,1025,1200,"2020-05-18","PEHA"
1025,1025,985,1000,133000,"2020-05-19","PEHA"
1000,1010,980,1005,195700,"2020-05-20","PEHA"
1025,1025,995,1010,33500,"2020-05-26","PEHA"
1010,1020,1005,1015,38700,"2020-05-27","PEHA"
1015,1015,990,1015,33700,"2020-05-28","PEHA"
1005,1020,1005,1010,39000,"2020-05-29","PEHA"
1010,1010,990,1010,6900,"2020-06-02","PEHA"
1010,1020,1000,1020,38100,"2020-06-03","PEHA"
1020,1075,1010,1065,180200,"2020-06-04","PEHA"
1065,1070,1000,1015,77300,"2020-06-05","PEHA"
1015,1065,1015,1045,78500,"2020-06-08","PEHA"
1045,1305,1040,1160,139300,"2020-06-09","PEHA"
1160,1160,1095,1120,24300,"2020-06-10","PEHA"
1120,1120,1045,1045,16500,"2020-06-11","PEHA"
1045,1045,975,1030,125900,"2020-06-12","PEHA"
1030,1050,990,1000,88500,"2020-06-15","PEHA"
1050,1050,1000,1035,254500,"2020-06-16","PEHA"
1035,1050,1000,1030,382400,"2020-06-17","PEHA"
1030,1035,1000,1015,16100,"2020-06-18","PEHA"
1030,1085,1020,1060,75000,"2020-06-19","PEHA"
1070,1105,1070,1095,222000,"2020-06-22","PEHA"
1100,1150,1095,1110,245900,"2020-06-23","PEHA"
1115,1185,1105,1140,238900,"2020-06-24","PEHA"
1140,1190,1095,1125,369300,"2020-06-25","PEHA"
1135,1405,1135,1290,796200,"2020-06-26","PEHA"
1290,1340,1235,1285,448600,"2020-06-29","PEHA"
1310,1330,1285,1310,324000,"2020-06-30","PEHA"
1320,1345,1300,1305,497500,"2020-07-01","PEHA"
1315,1320,1290,1300,512400,"2020-07-02","PEHA"
1310,1320,1290,1320,570300,"2020-07-03","PEHA"
1315,1320,1230,1230,201500,"2020-07-06","PEHA"
1230,1230,1145,1145,208800,"2020-07-07","PEHA"
1145,1155,1065,1105,718400,"2020-07-08","PEHA"
1105,1185,1105,1180,294700,"2020-07-09","PEHA"
1190,1195,1130,1140,144500,"2020-07-10","PEHA"
1155,1155,1115,1125,66200,"2020-07-13","PEHA"
1125,1160,1110,1155,319000,"2020-07-14","PEHA"
1155,1170,1110,1135,91600,"2020-07-15","PEHA"
1155,1155,1125,1140,30400,"2020-07-16","PEHA"
1140,1140,1115,1130,68200,"2020-07-17","PEHA"
1140,1150,1110,1120,117700,"2020-07-20","PEHA"
1150,1245,1125,1220,1397500,"2020-07-21","PEHA"
1235,1525,1235,1525,5795100,"2020-07-22","PEHA"
1680,1905,1675,1905,2823200,"2020-07-23","PEHA"
1980,2380,1775,1775,12316300,"2020-07-24","PEHA"
1770,1775,1655,1655,294400,"2020-07-27","PEHA"
1560,1560,1540,1540,126600,"2020-07-28","PEHA"
1530,1530,1435,1435,479500,"2020-07-29","PEHA"
1400,1640,1335,1455,2446600,"2020-07-30","PEHA"
1490,1495,1355,1360,724600,"2020-08-03","PEHA"
1400,1425,1310,1390,325900,"2020-08-04","PEHA"
1420,1735,1415,1735,6818600,"2020-08-05","PEHA"
1760,2100,1760,1780,21042200,"2020-08-06","PEHA"
1780,2050,1660,1910,17258300,"2020-08-07","PEHA"
1925,2070,1925,1955,7896400,"2020-08-10","PEHA"
1990,2030,1885,1905,2613500,"2020-08-11","PEHA"
1905,1950,1800,1805,1525100,"2020-08-12","PEHA"
1810,1865,1800,1815,653900,"2020-08-13","PEHA"
1815,1920,1800,1850,1888300,"2020-08-14","PEHA"
1870,1885,1810,1810,885800,"2020-08-18","PEHA"
1810,1830,1770,1795,614500,"2020-08-19","PEHA"
1810,1900,1800,1805,1292500,"2020-08-24","PEHA"
1810,1810,1775,1790,713700,"2020-08-25","PEHA"
1790,1820,1760,1765,776000,"2020-08-26","PEHA"
1785,1785,1745,1745,486900,"2020-08-27","PEHA"
1745,1750,1680,1705,524700,"2020-08-28","PEHA"
1705,1710,1590,1590,722300,"2020-08-31","PEHA"
1590,1590,1505,1560,648900,"2020-09-01","PEHA"
1560,1590,1555,1560,252300,"2020-09-02","PEHA"
1560,1575,1500,1505,278100,"2020-09-03","PEHA"
1500,1720,1445,1575,1356600,"2020-09-04","PEHA"
1565,1575,1515,1520,247600,"2020-09-07","PEHA"
1525,1570,1515,1515,153800,"2020-09-08","PEHA"
1515,1520,1500,1500,276100,"2020-09-09","PEHA"
1485,1485,1395,1395,434500,"2020-09-10","PEHA"
1320,1450,1300,1400,673800,"2020-09-11","PEHA"
1400,1460,1400,1440,222100,"2020-09-14","PEHA"
1450,1470,1400,1410,57000,"2020-09-15","PEHA"
1440,1445,1400,1415,74300,"2020-09-16","PEHA"
1415,1435,1360,1360,124600,"2020-09-17","PEHA"
1400,1400,1345,1370,56300,"2020-09-18","PEHA"
1370,1370,1300,1310,87500,"2020-09-21","PEHA"
1300,1300,1225,1225,329900,"2020-09-22","PEHA"
1225,1235,1190,1225,146800,"2020-09-23","PEHA"
1200,1200,1145,1170,188200,"2020-09-24","PEHA"
1170,1460,1170,1460,2623200,"2020-09-25","PEHA"
1520,1800,1520,1525,3559100,"2020-09-28","PEHA"
1545,1625,1430,1430,829900,"2020-09-29","PEHA"
1430,1430,1330,1335,322900,"2020-09-30","PEHA"
1360,1520,1350,1520,632900,"2020-10-01","PEHA"
1520,1550,1450,1460,563700,"2020-10-02","PEHA"
1505,1550,1485,1515,487600,"2020-10-05","PEHA"
1530,1570,1510,1515,262700,"2020-10-06","PEHA"
1520,1540,1510,1535,102100,"2020-10-07","PEHA"
1555,1555,1520,1520,92300,"2020-10-08","PEHA"
1520,1520,1505,1515,86600,"2020-10-09","PEHA"
1525,1630,1450,1580,1701500,"2020-10-12","PEHA"
1585,1635,1550,1580,456700,"2020-10-13","PEHA"
1590,1825,1555,1630,4492400,"2020-10-14","PEHA"
1640,1695,1610,1640,1295900,"2020-10-15","PEHA"
1640,1680,1630,1640,405500,"2020-10-16","PEHA"
1640,1670,1640,1655,340600,"2020-10-19","PEHA"
1660,1720,1655,1660,417000,"2020-10-20","PEHA"
1670,1690,1630,1630,234400,"2020-10-21","PEHA"
1630,1630,1550,1570,374000,"2020-10-22","PEHA"
1580,1610,1570,1585,228000,"2020-10-23","PEHA"
1585,1585,1550,1555,131200,"2020-10-26","PEHA"
1540,1550,1525,1530,180000,"2020-10-27","PEHA"
1530,1530,1480,1500,132000,"2020-11-02","PEHA"
1525,1570,1520,1525,204800,"2020-11-03","PEHA"
1530,1550,1485,1490,174400,"2020-11-04","PEHA"
1520,1520,1495,1510,95200,"2020-11-05","PEHA"
1510,1510,1490,1505,98300,"2020-11-06","PEHA"
1510,1530,1510,1520,54500,"2020-11-09","PEHA"
1540,1745,1530,1600,853400,"2020-11-10","PEHA"
1650,1650,1565,1580,226100,"2020-11-11","PEHA"
1600,1600,1575,1580,55300,"2020-11-12","PEHA"
1575,1580,1565,1580,92200,"2020-11-13","PEHA"
1600,1620,1595,1605,191900,"2020-11-16","PEHA"
1605,1620,1595,1605,404600,"2020-11-17","PEHA"
1605,1610,1580,1580,254000,"2020-11-18","PEHA"
1600,1600,1590,1590,106000,"2020-11-19","PEHA"
1590,1590,1575,1580,143100,"2020-11-20","PEHA"
1580,1595,1580,1585,225900,"2020-11-23","PEHA"
1590,1605,1590,1590,278100,"2020-11-24","PEHA"
1600,1600,1590,1590,598600,"2020-11-25","PEHA"
1590,1600,1585,1595,98600,"2020-11-26","PEHA"
1595,1595,1590,1595,401000,"2020-11-27","PEHA"
1595,1600,1535,1550,285900,"2020-11-30","PEHA"
1550,1575,1520,1575,220700,"2020-12-01","PEHA"
1590,1700,1565,1700,1068000,"2020-12-02","PEHA"
1750,1820,1655,1660,1460600,"2020-12-03","PEHA"
1660,1720,1655,1675,814800,"2020-12-04","PEHA"
1720,2090,1695,2090,14429800,"2020-12-07","PEHA"
2200,2590,2100,2100,22447900,"2020-12-08","PEHA"
2130,2160,1955,1955,1858900,"2020-12-10","PEHA"
1940,1940,1820,1820,747800,"2020-12-11","PEHA"
1780,1895,1700,1850,3378600,"2020-12-14","PEHA"
1860,1865,1790,1800,1012800,"2020-12-15","PEHA"
1805,1895,1800,1875,1464000,"2020-12-16","PEHA"
1900,1930,1805,1830,1045300,"2020-12-17","PEHA"
1830,1850,1800,1805,521200,"2020-12-18","PEHA"
1805,1815,1745,1785,1428000,"2020-12-21","PEHA"
1785,1865,1700,1700,1994800,"2020-12-22","PEHA"
1700,1735,1650,1675,604400,"2020-12-23","PEHA"
1675,1680,1650,1670,294700,"2020-12-28","PEHA"
1675,1720,1650,1695,550700,"2020-12-29","PEHA"
1705,1710,1665,1695,304600,"2020-12-30","PEHA"
1740,1810,1705,1740,453200,"2021-01-04","PEHA"
1740,2000,1705,1985,4627600,"2021-01-05","PEHA"
2000,2100,1855,1900,6567300,"2021-01-06","PEHA"
1895,1940,1875,1885,934400,"2021-01-07","PEHA"
1895,2090,1890,1995,7820900,"2021-01-08","PEHA"
2030,2490,2010,2490,27730400,"2021-01-11","PEHA"
2600,2970,2540,2640,29605200,"2021-01-12","PEHA"
2720,2750,2460,2460,7674100,"2021-01-13","PEHA"
2400,2400,2290,2290,358100,"2021-01-14","PEHA"
2150,2150,2130,2130,523200,"2021-01-15","PEHA"
2130,2130,1985,1985,204000,"2021-01-18","PEHA"
1985,1985,1850,1850,1627100,"2021-01-19","PEHA"
1750,1815,1725,1740,12778000,"2021-01-20","PEHA"
1740,1805,1725,1760,4154300,"2021-01-21","PEHA"
1760,1765,1640,1640,2152200,"2021-01-22","PEHA"
1640,1640,1530,1530,633300,"2021-01-25","PEHA"
1530,1530,1425,1425,2019400,"2021-01-26","PEHA"
1415,1425,1330,1330,1428100,"2021-01-27","PEHA"
1320,1330,1240,1240,1245200,"2021-01-28","PEHA"
1200,1220,1155,1200,1376600,"2021-01-29","PEHA"
1200,1280,1120,1250,1736300,"2021-02-01","PEHA"
1275,1440,1275,1295,2054300,"2021-02-02","PEHA"
1305,1450,1305,1375,1160700,"2021-02-03","PEHA"
1400,1410,1330,1350,668900,"2021-02-04","PEHA"
1350,1395,1310,1380,281800,"2021-02-05","PEHA"
1380,1440,1370,1400,720900,"2021-02-08","PEHA"
1410,1575,1405,1440,4364200,"2021-02-09","PEHA"
1440,1440,1370,1395,454100,"2021-02-10","PEHA"
1425,1460,1385,1450,815400,"2021-02-11","PEHA"
1450,1455,1415,1440,320400,"2021-02-15","PEHA"
1440,1525,1425,1495,1707100,"2021-02-16","PEHA"
1510,1525,1415,1430,1403400,"2021-02-17","PEHA"
1435,1435,1400,1430,353400,"2021-02-18","PEHA"
1430,1490,1400,1405,453900,"2021-02-19","PEHA"
1405,1470,1400,1415,476100,"2021-02-22","PEHA"
1415,1430,1395,1400,382400,"2021-02-23","PEHA"
1405,1410,1380,1380,350200,"2021-02-24","PEHA"
1385,1390,1360,1375,392300,"2021-02-25","PEHA"
1375,1380,1290,1335,871600,"2021-02-26","PEHA"
1350,1390,1350,1365,296900,"2021-03-01","PEHA"
1375,1375,1330,1340,204500,"2021-03-02","PEHA"
1340,1340,1310,1315,214700,"2021-03-03","PEHA"
1315,1315,1285,1290,552100,"2021-03-04","PEHA"
1295,1305,1275,1290,142500,"2021-03-05","PEHA"
1290,1310,1280,1290,165700,"2021-03-08","PEHA"
1290,1310,1265,1265,258700,"2021-03-09","PEHA"
1265,1290,1265,1265,198800,"2021-03-10","PEHA"
1265,1305,1265,1300,252300,"2021-03-12","PEHA"
1300,1305,1290,1300,338800,"2021-03-15","PEHA"
1305,1315,1290,1300,167800,"2021-03-16","PEHA"
1295,1300,1280,1290,96400,"2021-03-17","PEHA"
1290,1295,1280,1280,135400,"2021-03-18","PEHA"
1280,1300,1275,1280,263200,"2021-03-19","PEHA"
1280,1295,1265,1285,1103400,"2021-03-22","PEHA"
1295,1295,1265,1265,146900,"2021-03-23","PEHA"
1265,1265,1225,1230,298200,"2021-03-24","PEHA"
1230,1250,1210,1220,150100,"2021-03-25","PEHA"
1220,1280,1200,1240,109500,"2021-03-26","PEHA"
1270,1270,1225,1230,55400,"2021-03-29","PEHA"
1230,1235,1200,1205,214500,"2021-03-30","PEHA"
1205,1220,1170,1180,432000,"2021-03-31","PEHA"
1180,1205,1180,1205,139100,"2021-04-01","PEHA"
1205,1220,1185,1185,170800,"2021-04-05","PEHA"
1185,1200,1180,1190,106500,"2021-04-06","PEHA"
1200,1260,1190,1240,185000,"2021-04-07","PEHA"
1240,1240,1205,1230,51900,"2021-04-08","PEHA"
1235,1285,1230,1250,186300,"2021-04-09","PEHA"
1260,1270,1240,1250,334800,"2021-04-12","PEHA"
1250,1250,1215,1225,92200,"2021-04-13","PEHA"
1220,1220,1185,1215,122100,"2021-04-14","PEHA"
1225,1225,1185,1200,228400,"2021-04-15","PEHA"
1200,1215,1190,1200,118300,"2021-04-16","PEHA"
1200,1250,1180,1250,622200,"2021-04-19","PEHA"
1250,1305,1230,1300,1070800,"2021-04-20","PEHA"
1300,1320,1260,1270,404500,"2021-04-21","PEHA"
1285,1285,1250,1250,74000,"2021-04-22","PEHA"
1250,1250,1230,1230,113500,"2021-04-23","PEHA"
1230,1250,1225,1225,50500,"2021-04-26","PEHA"
1225,1245,1225,1245,37400,"2021-04-27","PEHA"
1250,1250,1220,1230,117900,"2021-04-28","PEHA"
1240,1270,1230,1255,159000,"2021-04-29","PEHA"
1255,1300,1255,1265,306800,"2021-04-30","PEHA"
1255,1260,1200,1260,73700,"2021-05-03","PEHA"
1260,1260,1240,1250,9300,"2021-05-04","PEHA"
1250,1265,1225,1240,82500,"2021-05-05","PEHA"
1240,1270,1240,1245,216800,"2021-05-06","PEHA"
1260,1265,1245,1250,125200,"2021-05-07","PEHA"
1250,1260,1225,1235,102600,"2021-05-10","PEHA"
1235,1260,1225,1230,53600,"2021-05-11","PEHA"
1230,1255,1205,1220,42600,"2021-05-17","PEHA"
1220,1220,1175,1185,231100,"2021-05-18","PEHA"
1185,1210,1185,1190,114200,"2021-05-19","PEHA"
1190,1240,1185,1200,59400,"2021-05-20","PEHA"
1230,1230,1195,1195,154900,"2021-05-21","PEHA"
1195,1205,1185,1185,314400,"2021-05-24","PEHA"
1190,1250,1190,1225,274000,"2021-05-25","PEHA"
1230,1250,1225,1225,98200,"2021-05-27","PEHA"
1225,1245,1215,1215,85400,"2021-05-28","PEHA"
1220,1270,1220,1240,336100,"2021-05-31","PEHA"
1270,1300,1195,1220,836800,"2021-06-02","PEHA"
1220,1220,1215,1215,180800,"2021-06-03","PEHA"
1215,1220,1195,1205,257900,"2021-06-04","PEHA"
1205,1220,1195,1195,368600,"2021-06-07","PEHA"
1190,1190,1170,1170,180800,"2021-06-08","PEHA"
1175,1175,1150,1155,182200,"2021-06-09","PEHA"
1155,1175,1155,1175,66600,"2021-06-10","PEHA"
1175,1175,1160,1170,76000,"2021-06-11","PEHA"
1170,1190,1165,1190,150000,"2021-06-14","PEHA"
1200,1200,1165,1165,76200,"2021-06-15","PEHA"
1165,1165,1150,1150,101900,"2021-06-16","PEHA"
1150,1165,1130,1150,81100,"2021-06-17","PEHA"
1155,1155,1125,1135,248200,"2021-06-18","PEHA"
1135,1415,1085,1415,12221800,"2021-06-21","PEHA"
1455,1550,1320,1320,8019700,"2021-06-22","PEHA"
1320,1320,1230,1230,1726100,"2021-06-23","PEHA"
1230,1230,1145,1150,1511900,"2021-06-24","PEHA"
1150,1300,1150,1160,1975100,"2021-06-25","PEHA"
1190,1270,1170,1230,2125300,"2021-06-28","PEHA"
1235,1280,1175,1180,1251100,"2021-06-29","PEHA"
1180,1190,1160,1165,453800,"2021-06-30","PEHA"
1180,1230,1170,1205,1431000,"2021-07-01","PEHA"
1225,1235,1205,1210,811300,"2021-07-02","PEHA"
1220,1300,1215,1260,1309000,"2021-07-05","PEHA"
1265,1265,1200,1205,789400,"2021-07-06","PEHA"
1205,1235,1200,1210,219500,"2021-07-07","PEHA"
1245,1245,1160,1190,631500,"2021-07-08","PEHA"
1200,1200,1165,1170,433500,"2021-07-09","PEHA"
1180,1275,1170,1220,790800,"2021-07-12","PEHA"
1220,1220,1180,1180,195400,"2021-07-13","PEHA"
1180,1335,1175,1255,5777300,"2021-07-14","PEHA"
1260,1280,1195,1195,1422100,"2021-07-15","PEHA"
1195,1220,1195,1195,315200,"2021-07-16","PEHA"
1180,1190,1170,1190,241900,"2021-07-19","PEHA"
1190,1190,1170,1180,209500,"2021-07-21","PEHA"
1195,1205,1190,1190,357800,"2021-07-22","PEHA"
1190,1210,1180,1190,224700,"2021-07-23","PEHA"
1180,1200,1180,1185,179700,"2021-07-26","PEHA"
1185,1195,1170,1175,492300,"2021-07-27","PEHA"
1175,1195,1170,1180,138300,"2021-07-28","PEHA"
1180,1185,1165,1165,238500,"2021-07-29","PEHA"
1165,1180,1160,1165,357900,"2021-07-30","PEHA"
1170,1175,1160,1170,319100,"2021-08-02","PEHA"
1170,1180,1165,1170,144300,"2021-08-03","PEHA"
1165,1175,1165,1165,216100,"2021-08-04","PEHA"
1170,1175,1165,1175,168300,"2021-08-05","PEHA"
1180,1180,1165,1175,161300,"2021-08-06","PEHA"
1175,1185,1160,1170,891100,"2021-08-09","PEHA"
1165,1180,1165,1165,174800,"2021-08-10","PEHA"
1170,1170,1160,1165,157900,"2021-08-12","PEHA"
1165,1170,1160,1160,484600,"2021-08-13","PEHA"
1165,1175,1150,1155,574400,"2021-08-16","PEHA"
1155,1165,1150,1155,694300,"2021-08-18","PEHA"
1155,1165,1150,1155,546300,"2021-08-19","PEHA"
1155,1160,1150,1155,263100,"2021-08-20","PEHA"
1155,1175,1155,1155,515400,"2021-08-23","PEHA"
1155,1160,1150,1155,221700,"2021-08-24","PEHA"
1160,1160,1155,1155,430400,"2021-08-25","PEHA"
1155,1200,1155,1155,320200,"2021-08-26","PEHA"
1145,1160,1145,1150,370000,"2021-08-27","PEHA"
1150,1175,1140,1165,347300,"2021-08-30","PEHA"
1170,1170,1155,1160,274200,"2021-08-31","PEHA"
1160,1170,1155,1160,78800,"2021-09-01","PEHA"
1160,1165,1155,1160,65600,"2021-09-02","PEHA"
1160,1170,1155,1160,131400,"2021-09-03","PEHA"
1160,1170,1155,1160,162600,"2021-09-06","PEHA"
1160,1165,1155,1155,204300,"2021-09-07","PEHA"
1155,1165,1155,1165,312300,"2021-09-08","PEHA"
1165,1170,1155,1165,125300,"2021-09-09","PEHA"
1170,1170,1155,1165,237500,"2021-09-10","PEHA"
1160,1165,1155,1160,174700,"2021-09-13","PEHA"
1160,1170,1160,1165,44900,"2021-09-14","PEHA"
1160,1165,1160,1160,61700,"2021-09-15","PEHA"
1160,1165,1160,1165,83100,"2021-09-16","PEHA"
1165,1170,1165,1165,112200,"2021-09-17","PEHA"
1165,1170,1160,1170,85300,"2021-09-20","PEHA"
1160,1170,1155,1165,285700,"2021-09-21","PEHA"
1165,1170,1155,1170,124700,"2021-09-22","PEHA"
1170,1170,1160,1165,71400,"2021-09-23","PEHA"
1160,1170,1160,1160,123200,"2021-09-24","PEHA"
1160,1165,1155,1160,237000,"2021-09-27","PEHA"
1160,1160,1160,1160,425900,"2021-09-28","PEHA"
1160,1195,1150,1170,313700,"2021-09-29","PEHA"
1170,1190,1155,1165,395100,"2021-09-30","PEHA"
1160,1175,1155,1165,149300,"2021-10-01","PEHA"
1170,1170,1160,1170,202700,"2021-10-04","PEHA"
1170,1170,1160,1160,220200,"2021-10-05","PEHA"
1165,1165,1160,1160,130900,"2021-10-06","PEHA"
1165,1195,1160,1160,819100,"2021-10-07","PEHA"
1170,1170,1160,1160,281500,"2021-10-08","PEHA"
1170,1180,1160,1165,163100,"2021-10-11","PEHA"
1170,1175,1160,1175,205900,"2021-10-12","PEHA"
1175,1175,1165,1165,145400,"2021-10-13","PEHA"
1165,1175,1165,1170,127700,"2021-10-14","PEHA"
1170,1170,1160,1165,100600,"2021-10-15","PEHA"
1165,1175,1160,1165,199000,"2021-10-18","PEHA"
1165,1195,1165,1170,116700,"2021-10-19","PEHA"
1170,1170,1160,1165,88800,"2021-10-21","PEHA"
1165,1175,1155,1170,932400,"2021-10-22","PEHA"
1170,1170,1160,1165,149700,"2021-10-25","PEHA"
1170,1190,1165,1170,562300,"2021-10-26","PEHA"
1170,1185,1155,1155,512900,"2021-10-27","PEHA"
1160,1170,1155,1160,442300,"2021-10-28","PEHA"
1160,1165,1155,1165,465600,"2021-10-29","PEHA"
1165,1170,1160,1160,30800,"2021-11-01","PEHA"
1155,1165,1120,1160,190600,"2021-11-02","PEHA"
1160,1175,1160,1165,130300,"2021-11-03","PEHA"
1175,1215,1160,1160,721100,"2021-11-04","PEHA"
1160,1175,1160,1160,55800,"2021-11-05","PEHA"
1160,1175,1160,1165,233100,"2021-11-08","PEHA"
1160,1165,1160,1165,179200,"2021-11-09","PEHA"
1165,1165,1160,1165,126500,"2021-11-10","PEHA"
1165,1165,1160,1160,103200,"2021-11-11","PEHA"
1160,1170,1160,1165,258700,"2021-11-12","PEHA"
1170,1170,1160,1160,49100,"2021-11-15","PEHA"
1165,1165,1160,1160,35200,"2021-11-16","PEHA"
1160,1165,1160,1160,79500,"2021-11-17","PEHA"
1160,1165,1150,1155,90000,"2021-11-18","PEHA"
1155,1160,1150,1150,48300,"2021-11-19","PEHA"
1155,1160,1145,1150,57700,"2021-11-22","PEHA"
1150,1155,1150,1155,367100,"2021-11-23","PEHA"
1155,1155,1145,1155,212000,"2021-11-24","PEHA"
1155,1160,1150,1150,133000,"2021-11-25","PEHA"
1150,1160,1145,1145,81000,"2021-11-26","PEHA"
1150,1195,1145,1165,685900,"2021-11-29","PEHA"
1180,1335,1165,1295,5916800,"2021-11-30","PEHA"
1300,1325,1205,1205,2374500,"2021-12-01","PEHA"
1205,1230,1155,1155,904300,"2021-12-02","PEHA"
1150,1190,1140,1150,669300,"2021-12-03","PEHA"
1150,1160,1125,1135,344000,"2021-12-06","PEHA"
1135,1135,1115,1120,298100,"2021-12-07","PEHA"
1115,1165,1090,1140,753900,"2021-12-08","PEHA"
1140,1150,1105,1125,346600,"2021-12-09","PEHA"
1125,1135,1120,1120,81100,"2021-12-10","PEHA"
1125,1135,1120,1130,109900,"2021-12-13","PEHA"
1130,1130,1115,1120,357400,"2021-12-14","PEHA"
1120,1135,1090,1115,217600,"2021-12-15","PEHA"
1120,1210,1110,1135,1235900,"2021-12-16","PEHA"
1135,1145,1120,1130,174000,"2021-12-17","PEHA"
1130,1150,1120,1120,130800,"2021-12-20","PEHA"
1120,1135,1105,1120,155700,"2021-12-21","PEHA"
1120,1130,1115,1130,177000,"2021-12-22","PEHA"
1130,1135,1120,1125,151400,"2021-12-23","PEHA"
1125,1140,1120,1120,44900,"2021-12-24","PEHA"
1120,1125,1110,1110,169100,"2021-12-27","PEHA"
1110,1125,1100,1105,264500,"2021-12-28","PEHA"
1105,1120,1105,1105,140000,"2021-12-29","PEHA"
1105,1120,1105,1105,73400,"2021-12-30","PEHA"
1105,1120,1100,1110,48400,"2022-01-03","PEHA"
1110,1120,1110,1115,94300,"2022-01-04","PEHA"
1110,1120,1110,1115,137700,"2022-01-05","PEHA"
1120,1140,1115,1120,364200,"2022-01-06","PEHA"
1120,1120,1105,1120,477100,"2022-01-07","PEHA"
1130,1145,1115,1120,226900,"2022-01-10","PEHA"
1120,1135,1115,1115,171000,"2022-01-11","PEHA"
1115,1130,1115,1120,144900,"2022-01-12","PEHA"
1120,1125,1110,1120,106600,"2022-01-13","PEHA"
1115,1125,1115,1115,108300,"2022-01-14","PEHA"
1120,1125,1115,1120,37800,"2022-01-17","PEHA"
1120,1125,1110,1115,148000,"2022-01-18","PEHA"
1115,1120,1110,1115,265600,"2022-01-19","PEHA"
1105,1120,1105,1120,51200,"2022-01-20","PEHA"
1115,1120,1110,1110,179200,"2022-01-21","PEHA"
1115,1120,1110,1110,51700,"2022-01-24","PEHA"
1115,1115,1105,1105,100100,"2022-01-25","PEHA"
1115,1115,1100,1115,166900,"2022-01-26","PEHA"
1120,1120,1110,1115,63800,"2022-01-27","PEHA"
1115,1115,1110,1110,27300,"2022-01-28","PEHA"
1115,1120,1110,1115,62900,"2022-01-31","PEHA"
1120,1120,1110,1115,63100,"2022-02-02","PEHA"
1115,1115,1110,1110,18600,"2022-02-03","PEHA"
1110,1125,1110,1125,24700,"2022-02-04","PEHA"
1125,1125,1075,1100,284600,"2022-02-07","PEHA"
1110,1120,1105,1105,25100,"2022-02-08","PEHA"
1115,1115,1105,1110,19000,"2022-02-09","PEHA"
1115,1145,1105,1145,438600,"2022-02-10","PEHA"
1135,1145,1115,1120,43700,"2022-02-11","PEHA"
1110,1130,1100,1115,44700,"2022-02-14","PEHA"
1115,1120,1110,1115,46400,"2022-02-15","PEHA"
1115,1125,1110,1120,113000,"2022-02-16","PEHA"
1130,1130,1110,1120,57800,"2022-02-17","PEHA"
1120,1140,1115,1140,233400,"2022-02-18","PEHA"
1140,1145,1115,1140,230500,"2022-02-21","PEHA"
1120,1120,1115,1115,20300,"2022-02-22","PEHA"
1115,1125,1115,1125,23000,"2022-02-23","PEHA"
1130,1130,1110,1115,84400,"2022-02-24","PEHA"
1115,1120,1105,1120,117900,"2022-02-25","PEHA"
1120,1130,1115,1115,59400,"2022-03-01","PEHA"
1120,1120,1095,1110,54700,"2022-03-02","PEHA"
1105,1115,1100,1100,47700,"2022-03-04","PEHA"
1105,1105,1085,1085,148500,"2022-03-07","PEHA"
1090,1100,1085,1100,242900,"2022-03-08","PEHA"
1100,1105,1095,1100,82000,"2022-03-09","PEHA"
1100,1105,1095,1105,40200,"2022-03-10","PEHA"
1105,1115,1105,1115,29900,"2022-03-11","PEHA"
1085,1105,1075,1080,240800,"2022-03-14","PEHA"
1080,1100,1070,1075,216600,"2022-03-15","PEHA"
1080,1080,1070,1070,184500,"2022-03-16","PEHA"
1075,1085,1070,1085,104000,"2022-03-17","PEHA"
1085,1085,1075,1075,55400,"2022-03-18","PEHA"
1075,1085,1065,1065,114600,"2022-03-21","PEHA"
1070,1075,1065,1065,124400,"2022-03-22","PEHA"
1065,1070,1065,1070,58900,"2022-03-23","PEHA"
1065,1070,1065,1065,46100,"2022-03-24","PEHA"
1065,1070,1060,1060,120200,"2022-03-25","PEHA"
1060,1065,1055,1055,202500,"2022-03-28","PEHA"
1060,1060,1045,1055,163500,"2022-03-29","PEHA"
1055,1065,1050,1055,224200,"2022-03-30","PEHA"
1055,1060,1045,1055,81600,"2022-03-31","PEHA"
1010,1060,1010,1060,145500,"2022-04-01","PEHA"
1055,1060,1050,1055,107300,"2022-04-04","PEHA"
1050,1055,1035,1050,93500,"2022-04-05","PEHA"
1050,1050,1045,1045,206800,"2022-04-06","PEHA"
1045,1050,1040,1050,243400,"2022-04-07","PEHA"
1050,1050,1040,1045,165700,"2022-04-08","PEHA"
1040,1045,1035,1040,215300,"2022-04-11","PEHA"
1040,1040,1030,1030,306400,"2022-04-12","PEHA"
1030,1030,1025,1030,202800,"2022-04-13","PEHA"
1030,1030,1000,1010,372700,"2022-04-14","PEHA"
1010,1010,1000,1005,197300,"2022-04-18","PEHA"
1010,1010,1000,1000,336300,"2022-04-19","PEHA"
1000,1005,995,1000,245400,"2022-04-20","PEHA"
1005,1005,1000,1005,168500,"2022-04-21","PEHA"
1005,1005,1000,1000,95900,"2022-04-22","PEHA"
1000,1005,990,1005,174800,"2022-04-25","PEHA"
1000,1000,995,1000,34700,"2022-04-26","PEHA"
1000,1005,995,1000,164900,"2022-04-27","PEHA"
995,1000,995,1000,77700,"2022-04-28","PEHA"
1000,1005,995,995,194400,"2022-05-09","PEHA"
1000,1000,990,995,53300,"2022-05-10","PEHA"
995,1000,990,995,89400,"2022-05-11","PEHA"
1000,1000,995,1000,101500,"2022-05-12","PEHA"
1000,1005,1000,1005,44900,"2022-05-13","PEHA"
1000,1015,1000,1005,68100,"2022-05-17","PEHA"
1005,1005,1000,1005,20800,"2022-05-18","PEHA"
1000,1010,1000,1005,44800,"2022-05-19","PEHA"
1000,1010,1000,1010,46500,"2022-05-20","PEHA"
1010,1010,1000,1000,92400,"2022-05-23","PEHA"
1005,1015,1005,1005,34000,"2022-05-24","PEHA"
1015,1025,1000,1005,187600,"2022-05-25","PEHA"
1005,1025,995,1005,167600,"2022-05-27","PEHA"
1005,1010,1005,1005,112500,"2022-05-30","PEHA"
1005,1015,1005,1010,111100,"2022-05-31","PEHA"
1010,1015,1010,1015,295500,"2022-06-02","PEHA"
1015,1015,1005,1010,48300,"2022-06-03","PEHA"
1015,1015,1010,1010,13200,"2022-06-06","PEHA"
1000,1015,1000,1005,17900,"2022-06-07","PEHA"
1000,1005,995,1005,50500,"2022-06-08","PEHA"
1005,1010,1000,1010,39000,"2022-06-09","PEHA"
1005,1010,1005,1005,25900,"2022-06-10","PEHA"
1005,1005,990,990,252800,"2022-06-13","PEHA"
995,1000,995,995,10600,"2022-06-14","PEHA"
995,1010,995,1000,265900,"2022-06-15","PEHA"
1000,1005,990,995,233200,"2022-06-16","PEHA"
995,1000,990,995,143900,"2022-06-17","PEHA"
1000,1000,990,995,442700,"2022-06-20","PEHA"
995,995,980,985,188900,"2022-06-21","PEHA"
985,995,975,980,187900,"2022-06-22","PEHA"
980,995,980,995,23700,"2022-06-23","PEHA"
995,1000,980,990,241400,"2022-06-24","PEHA"
990,995,990,990,17900,"2022-06-27","PEHA"
990,990,940,945,501300,"2022-06-28","PEHA"
955,955,940,950,46100,"2022-06-29","PEHA"
950,950,940,940,64800,"2022-06-30","PEHA"
940,950,935,940,175700,"2022-07-01","PEHA"
950,950,925,930,174900,"2022-07-04","PEHA"
930,940,930,940,29900,"2022-07-05","PEHA"
940,940,935,940,32400,"2022-07-06","PEHA"
940,945,935,940,47800,"2022-07-07","PEHA"
940,945,935,945,41400,"2022-07-08","PEHA"
945,945,940,940,42700,"2022-07-11","PEHA"
945,970,925,925,325000,"2022-07-12","PEHA"
925,950,925,935,236600,"2022-07-13","PEHA"
935,935,925,925,127700,"2022-07-14","PEHA"
925,925,910,925,225500,"2022-07-15","PEHA"
930,930,900,905,320700,"2022-07-18","PEHA"
905,905,875,875,618400,"2022-07-19","PEHA"
875,885,865,865,388200,"2022-07-20","PEHA"
870,885,870,885,141600,"2022-07-21","PEHA"
885,910,880,885,191800,"2022-07-22","PEHA"
890,895,885,890,23100,"2022-07-25","PEHA"
890,890,880,885,109000,"2022-07-26","PEHA"
885,885,875,875,54600,"2022-07-27","PEHA"
885,885,875,880,70900,"2022-07-28","PEHA"
880,885,875,875,106100,"2022-07-29","PEHA"
880,885,875,885,152700,"2022-08-01","PEHA"
885,885,875,880,33600,"2022-08-02","PEHA"
880,885,880,880,150200,"2022-08-03","PEHA"
880,895,875,890,181700,"2022-08-04","PEHA"
890,890,885,885,30300,"2022-08-05","PEHA"
895,895,885,885,155100,"2022-08-08","PEHA"
885,990,880,980,168500,"2022-08-09","PEHA"
950,950,915,915,173600,"2022-08-10","PEHA"
915,915,875,890,110900,"2022-08-11","PEHA"
890,905,885,895,23100,"2022-08-12","PEHA"
895,910,890,900,27500,"2022-08-15","PEHA"
900,900,890,900,51300,"2022-08-16","PEHA"
900,900,895,900,32400,"2022-08-18","PEHA"
900,915,895,905,65500,"2022-08-19","PEHA"
900,905,890,890,268700,"2022-08-22","PEHA"
890,900,890,895,34300,"2022-08-23","PEHA"
900,905,890,900,222800,"2022-08-24","PEHA"
905,905,900,900,17600,"2022-08-25","PEHA"
900,905,890,895,5800,"2022-08-26","PEHA"
895,900,895,900,50700,"2022-08-29","PEHA"
900,905,900,905,42600,"2022-08-30","PEHA"
905,905,895,895,44200,"2022-08-31","PEHA"
895,905,890,895,39800,"2022-09-01","PEHA"
895,900,895,900,31400,"2022-09-02","PEHA"
900,900,895,900,37900,"2022-09-05","PEHA"
905,905,895,900,162100,"2022-09-06","PEHA"
900,900,895,900,86600,"2022-09-07","PEHA"
900,915,900,905,58500,"2022-09-08","PEHA"
910,910,900,905,29300,"2022-09-09","PEHA"
900,905,895,905,87100,"2022-09-12","PEHA"
900,915,900,910,132700,"2022-09-13","PEHA"
910,915,905,910,76500,"2022-09-14","PEHA"
905,915,900,905,49300,"2022-09-15","PEHA"
900,910,900,905,41200,"2022-09-16","PEHA"
905,905,900,905,81300,"2022-09-19","PEHA"
905,910,900,910,89700,"2022-09-20","PEHA"
910,915,900,900,321700,"2022-09-21","PEHA"
900,900,895,900,415800,"2022-09-22","PEHA"
900,905,900,900,165500,"2022-09-23","PEHA"
900,900,895,900,49000,"2022-09-26","PEHA"
895,915,895,905,25700,"2022-09-27","PEHA"
900,915,900,905,17200,"2022-09-28","PEHA"
895,905,895,900,21700,"2022-09-29","PEHA"
900,900,880,880,91100,"2022-09-30","PEHA"
880,915,880,895,7300,"2022-10-03","PEHA"
890,900,885,895,83300,"2022-10-04","PEHA"
890,900,890,895,8800,"2022-10-05","PEHA"
895,900,895,895,48400,"2022-10-06","PEHA"
900,910,900,900,89800,"2022-10-07","PEHA"
900,905,880,885,69800,"2022-10-10","PEHA"
880,885,880,885,23900,"2022-10-11","PEHA"
890,890,870,875,176100,"2022-10-12","PEHA"
880,885,875,880,186900,"2022-10-13","PEHA"
880,880,860,860,243500,"2022-10-14","PEHA"
860,860,825,840,486000,"2022-10-17","PEHA"
840,860,840,840,43300,"2022-10-18","PEHA"
850,855,830,855,246300,"2022-10-19","PEHA"
855,855,830,845,91200,"2022-10-20","PEHA"
845,850,840,845,27500,"2022-10-21","PEHA"
840,850,825,830,655600,"2022-10-24","PEHA"
830,830,820,830,563300,"2022-10-25","PEHA"
830,845,820,825,629300,"2022-10-26","PEHA"
835,835,825,825,124200,"2022-10-27","PEHA"
830,835,825,830,71800,"2022-10-28","PEHA"
830,835,820,825,35000,"2022-10-31","PEHA"
825,825,820,825,68200,"2022-11-01","PEHA"
820,825,820,825,256400,"2022-11-02","PEHA"
830,835,820,830,38300,"2022-11-03","PEHA"
830,840,825,840,65200,"2022-11-04","PEHA"
840,840,835,835,165600,"2022-11-07","PEHA"
835,890,825,825,269000,"2022-11-08","PEHA"
825,845,825,825,70200,"2022-11-09","PEHA"
825,830,820,825,247600,"2022-11-10","PEHA"
825,830,820,825,207700,"2022-11-11","PEHA"
830,965,825,930,2860900,"2022-11-14","PEHA"
930,960,865,865,1220800,"2022-11-15","PEHA"
805,860,805,815,857700,"2022-11-16","PEHA"
775,820,775,815,233200,"2022-11-17","PEHA"
830,830,810,810,211200,"2022-11-18","PEHA"
815,825,805,810,676100,"2022-11-21","PEHA"
805,815,805,810,35200,"2022-11-22","PEHA"
810,810,805,805,141400,"2022-11-23","PEHA"
805,810,795,795,541900,"2022-11-24","PEHA"
800,800,795,800,210400,"2022-11-25","PEHA"
805,805,795,800,34800,"2022-11-28","PEHA"
800,800,795,795,109000,"2022-11-29","PEHA"
800,800,795,795,88900,"2022-11-30","PEHA"
795,795,785,785,197800,"2022-12-01","PEHA"
790,800,780,785,89900,"2022-12-02","PEHA"
780,790,775,775,149400,"2022-12-05","PEHA"
775,780,765,765,223800,"2022-12-06","PEHA"
765,770,760,760,104800,"2022-12-07","PEHA"
760,765,755,755,58900,"2022-12-08","PEHA"
755,755,735,735,297600,"2022-12-09","PEHA"
735,745,730,735,64200,"2022-12-12","PEHA"
735,735,725,725,251500,"2022-12-13","PEHA"
725,725,705,715,286800,"2022-12-14","PEHA"
715,715,705,710,86700,"2022-12-15","PEHA"
715,715,690,700,390900,"2022-12-16","PEHA"
700,700,695,695,17400,"2022-12-19","PEHA"
695,705,695,695,13300,"2022-12-20","PEHA"
695,695,690,695,61000,"2022-12-21","PEHA"
695,700,695,695,34500,"2022-12-22","PEHA"
705,705,690,700,139300,"2022-12-23","PEHA"
700,705,690,695,25800,"2022-12-26","PEHA"
695,695,685,685,104000,"2022-12-27","PEHA"
685,695,680,690,61000,"2022-12-28","PEHA"
690,695,680,680,230500,"2022-12-29","PEHA"
680,690,675,685,226700,"2022-12-30","PEHA"
680,695,680,680,40600,"2023-01-02","PEHA"
680,695,680,690,3200,"2023-01-03","PEHA"
690,690,680,685,53100,"2023-01-04","PEHA"
685,695,685,685,69400,"2023-01-05","PEHA"
685,690,665,680,30800,"2023-01-06","PEHA"
675,680,675,675,25600,"2023-01-09","PEHA"
675,690,675,680,52900,"2023-01-10","PEHA"
680,680,675,675,80800,"2023-01-11","PEHA"
675,685,665,675,42700,"2023-01-12","PEHA"
675,675,650,665,100200,"2023-01-13","PEHA"
665,675,665,675,19000,"2023-01-16","PEHA"
685,685,675,680,23400,"2023-01-17","PEHA"
680,685,670,685,13600,"2023-01-18","PEHA"
685,690,685,690,43100,"2023-01-19","PEHA"
695,695,690,690,39100,"2023-01-20","PEHA"
690,695,685,695,43000,"2023-01-24","PEHA"
700,700,695,700,58200,"2023-01-25","PEHA"
695,695,690,695,23300,"2023-01-26","PEHA"
700,700,690,695,15200,"2023-01-27","PEHA"
700,700,695,700,63800,"2023-01-30","PEHA"
700,750,700,700,92700,"2023-01-31","PEHA"
700,715,695,705,49500,"2023-02-01","PEHA"
715,760,715,750,277800,"2023-02-02","PEHA"
750,750,705,710,222300,"2023-02-03","PEHA"
700,720,695,710,35900,"2023-02-06","PEHA"
710,710,700,705,87100,"2023-02-07","PEHA"
710,710,705,705,14700,"2023-02-08","PEHA"
710,710,695,700,37100,"2023-02-09","PEHA"
705,705,695,700,45900,"2023-02-10","PEHA"
700,715,695,700,46900,"2023-02-13","PEHA"
700,700,695,700,49400,"2023-02-14","PEHA"
695,700,695,700,45900,"2023-02-15","PEHA"
700,700,695,695,8700,"2023-02-16","PEHA"
695,700,690,695,67900,"2023-02-17","PEHA"
690,695,685,685,36900,"2023-02-20","PEHA"
700,700,690,690,9600,"2023-02-21","PEHA"
690,750,690,700,88700,"2023-02-22","PEHA"
700,705,695,700,29500,"2023-02-23","PEHA"
700,720,695,695,102100,"2023-02-24","PEHA"
695,705,695,695,37700,"2023-02-27","PEHA"
695,705,695,700,27500,"2023-02-28","PEHA"
705,710,695,695,44500,"2023-03-01","PEHA"
695,710,695,700,13700,"2023-03-02","PEHA"
700,705,695,695,30800,"2023-03-03","PEHA"
695,705,695,705,11800,"2023-03-06","PEHA"
700,700,690,700,54800,"2023-03-07","PEHA"
700,705,685,690,126800,"2023-03-08","PEHA"
690,690,685,690,6600,"2023-03-09","PEHA"
690,690,685,690,4600,"2023-03-10","PEHA"
690,690,680,690,28400,"2023-03-13","PEHA"
685,685,680,680,57000,"2023-03-14","PEHA"
680,685,680,685,19300,"2023-03-15","PEHA"
680,690,670,670,64000,"2023-03-16","PEHA"
660,675,660,660,45000,"2023-03-17","PEHA"
675,685,665,665,90000,"2023-03-20","PEHA"
665,670,665,670,82400,"2023-03-21","PEHA"
670,670,665,665,47200,"2023-03-24","PEHA"
670,670,665,665,26700,"2023-03-27","PEHA"
670,670,665,670,17500,"2023-03-28","PEHA"
710,710,665,670,151100,"2023-03-29","PEHA"
710,715,670,685,68700,"2023-03-30","PEHA"
675,690,670,680,52200,"2023-03-31","PEHA"
675,690,670,690,125400,"2023-04-03","PEHA"
690,690,675,675,95200,"2023-04-04","PEHA"
675,680,670,670,44200,"2023-04-05","PEHA"
680,685,670,675,460800,"2023-04-06","PEHA"
675,685,670,670,85400,"2023-04-10","PEHA"
675,675,670,670,38500,"2023-04-11","PEHA"
670,680,670,675,25700,"2023-04-12","PEHA"
675,675,670,675,49400,"2023-04-13","PEHA"
675,675,670,675,57000,"2023-04-14","PEHA"
675,685,675,680,57200,"2023-04-17","PEHA"
675,680,675,675,102600,"2023-04-18","PEHA"
675,685,670,680,67900,"2023-04-26","PEHA"
680,695,680,695,111600,"2023-04-27","PEHA"
695,700,680,695,68500,"2023-04-28","PEHA"
690,695,680,690,107500,"2023-05-02","PEHA"
690,690,675,675,46000,"2023-05-03","PEHA"
685,685,670,675,110800,"2023-05-04","PEHA"
675,685,670,675,98300,"2023-05-05","PEHA"
680,690,670,680,79200,"2023-05-08","PEHA"
685,690,675,675,8200,"2023-05-09","PEHA"
680,695,675,690,39200,"2023-05-10","PEHA"
695,695,685,690,48400,"2023-05-11","PEHA"
695,705,690,695,180500,"2023-05-12","PEHA"
695,700,685,690,25300,"2023-05-15","PEHA"
690,690,680,690,149900,"2023-05-16","PEHA"
685,690,685,685,3900,"2023-05-17","PEHA"
685,695,685,695,30800,"2023-05-19","PEHA"
705,705,675,685,84300,"2023-05-22","PEHA"
685,690,685,690,8700,"2023-05-23","PEHA"
690,690,680,685,10900,"2023-05-24","PEHA"
680,690,680,685,25200,"2023-05-25","PEHA"
685,690,680,685,29800,"2023-05-26","PEHA"
685,690,680,685,33100,"2023-05-29","PEHA"
680,695,680,690,22200,"2023-05-30","PEHA"
690,690,675,675,34700,"2023-05-31","PEHA"
675,690,675,690,27600,"2023-06-05","PEHA"
690,690,680,685,1900,"2023-06-06","PEHA"
685,700,685,685,56200,"2023-06-07","PEHA"
690,695,685,695,45300,"2023-06-08","PEHA"
695,695,685,690,91200,"2023-06-09","PEHA"
695,695,685,690,46600,"2023-06-12","PEHA"
700,700,685,685,149500,"2023-06-13","PEHA"
685,700,680,690,19800,"2023-06-14","PEHA"
685,695,675,675,173900,"2023-06-15","PEHA"
685,685,675,680,85400,"2023-06-16","PEHA"
685,690,675,685,125500,"2023-06-19","PEHA"
685,720,680,685,720100,"2023-06-20","PEHA"
690,690,680,680,82000,"2023-06-21","PEHA"
680,690,680,680,45400,"2023-06-22","PEHA"
690,690,670,670,156400,"2023-06-23","PEHA"
675,680,675,680,22800,"2023-06-26","PEHA"
685,685,650,670,200600,"2023-06-27","PEHA"
670,685,665,680,164200,"2023-07-03","PEHA"
680,690,675,675,80800,"2023-07-04","PEHA"
680,685,675,680,24200,"2023-07-05","PEHA"
685,685,675,675,113700,"2023-07-06","PEHA"
675,685,670,685,131100,"2023-07-07","PEHA"
680,685,675,680,123600,"2023-07-10","PEHA"
685,690,680,690,20400,"2023-07-11","PEHA"
680,690,680,690,69300,"2023-07-12","PEHA"
690,695,680,685,721800,"2023-07-13","PEHA"
685,685,670,680,366500,"2023-07-14","PEHA"
680,690,675,685,178600,"2023-07-17","PEHA"
685,685,680,680,261900,"2023-07-18","PEHA"
680,750,675,700,321900,"2023-07-20","PEHA"
700,705,680,700,44800,"2023-07-21","PEHA"
700,705,695,705,45600,"2023-07-24","PEHA"
705,705,685,700,280800,"2023-07-25","PEHA"
700,705,695,695,37800,"2023-07-26","PEHA"
695,695,675,690,276000,"2023-07-27","PEHA"
680,685,680,685,61300,"2023-07-28","PEHA"
690,690,675,680,58600,"2023-07-31","PEHA"
680,725,675,685,275600,"2023-08-01","PEHA"
700,700,685,685,51900,"2023-08-02","PEHA"
685,690,680,680,40500,"2023-08-03","PEHA"
690,695,680,690,24600,"2023-08-04","PEHA"
690,690,680,690,86800,"2023-08-07","PEHA"
685,685,685,685,5200,"2023-08-08","PEHA"
680,690,680,690,34200,"2023-08-09","PEHA"
695,695,680,680,32900,"2023-08-10","PEHA"
680,685,680,680,33100,"2023-08-11","PEHA"
680,690,675,690,96200,"2023-08-14","PEHA"
690,695,680,680,41800,"2023-08-15","PEHA"
685,690,680,690,20600,"2023-08-16","PEHA"
690,690,670,690,99200,"2023-08-18","PEHA"
685,690,675,690,101700,"2023-08-21","PEHA"
685,690,675,685,106900,"2023-08-22","PEHA"
685,685,670,675,200400,"2023-08-23","PEHA"
675,680,670,680,105500,"2023-08-24","PEHA"
680,680,670,670,48600,"2023-08-25","PEHA"
670,680,670,675,65700,"2023-08-28","PEHA"
670,680,670,680,146300,"2023-08-29","PEHA"
675,680,665,680,138700,"2023-08-30","PEHA"
675,680,670,670,135300,"2023-08-31","PEHA"
670,670,660,670,147800,"2023-09-01","PEHA"
670,670,660,670,123000,"2023-09-04","PEHA"
670,670,665,670,34300,"2023-09-05","PEHA"
670,670,665,670,92800,"2023-09-06","PEHA"
670,745,665,670,434700,"2023-09-07","PEHA"
675,690,670,675,117600,"2023-09-08","PEHA"
675,685,670,675,160100,"2023-09-11","PEHA"
685,685,660,665,153100,"2023-09-12","PEHA"
665,675,660,675,170700,"2023-09-13","PEHA"
670,670,655,670,150500,"2023-09-14","PEHA"
670,670,655,670,86400,"2023-09-15","PEHA"
670,675,660,665,41400,"2023-09-18","PEHA"
670,670,655,670,35400,"2023-09-19","PEHA"
670,670,660,670,90200,"2023-09-20","PEHA"
665,670,665,665,16900,"2023-09-21","PEHA"
665,665,660,665,48600,"2023-09-22","PEHA"
665,665,640,655,367500,"2023-09-25","PEHA"
660,660,640,655,192100,"2023-09-26","PEHA"
640,655,630,640,251900,"2023-09-27","PEHA"
645,650,640,650,88000,"2023-09-29","PEHA"
650,650,635,635,172200,"2023-10-02","PEHA"
640,655,635,655,90900,"2023-10-03","PEHA"
650,655,630,645,69200,"2023-10-04","PEHA"
640,645,640,645,2300,"2023-10-05","PEHA"
650,650,635,645,99800,"2023-10-06","PEHA"
645,645,640,640,39400,"2023-10-09","PEHA"
640,645,630,640,126000,"2023-10-10","PEHA"
640,640,635,640,11000,"2023-10-11","PEHA"
640,640,630,635,116400,"2023-10-12","PEHA"
635,650,630,635,184000,"2023-10-13","PEHA"
635,640,625,630,653900,"2023-10-16","PEHA"
625,630,620,630,41200,"2023-10-17","PEHA"
630,630,615,625,55900,"2023-10-18","PEHA"
625,630,620,630,66100,"2023-10-19","PEHA"
625,625,620,625,30900,"2023-10-20","PEHA"
625,625,620,625,24100,"2023-10-23","PEHA"
625,625,615,625,269600,"2023-10-24","PEHA"
625,630,620,620,361500,"2023-10-25","PEHA"
620,620,610,610,202400,"2023-10-26","PEHA"
610,610,605,610,66900,"2023-10-27","PEHA"
610,615,600,610,71700,"2023-10-30","PEHA"
605,620,600,605,20400,"2023-10-31","PEHA"
605,605,530,545,389600,"2023-11-01","PEHA"
545,565,540,550,59400,"2023-11-02","PEHA"
550,555,545,550,59000,"2023-11-03","PEHA"
550,625,540,600,218400,"2023-11-06","PEHA"
600,600,550,555,169100,"2023-11-07","PEHA"
550,555,545,550,92100,"2023-11-08","PEHA"
555,555,555,555,9100,"2023-11-09","PEHA"
555,560,550,550,36700,"2023-11-10","PEHA"
545,575,545,550,41400,"2023-11-13","PEHA"
575,575,550,550,12800,"2023-11-14","PEHA"
550,555,550,550,19500,"2023-11-15","PEHA"
550,560,545,545,63900,"2023-11-16","PEHA"
550,580,545,550,82100,"2023-11-17","PEHA"
545,565,545,555,55700,"2023-11-20","PEHA"
550,550,545,545,80000,"2023-11-21","PEHA"
550,660,540,545,255200,"2023-11-22","PEHA"
550,560,540,555,121800,"2023-11-23","PEHA"
560,560,545,550,53700,"2023-11-24","PEHA"
550,560,550,550,55200,"2023-11-27","PEHA"
565,570,555,555,95900,"2023-11-28","PEHA"
555,580,555,560,91100,"2023-11-29","PEHA"
570,570,555,560,10400,"2023-11-30","PEHA"
565,565,555,560,31200,"2023-12-01","PEHA"
555,610,555,585,991700,"2023-12-04","PEHA"
600,730,575,705,11463600,"2023-12-05","PEHA"
715,725,585,615,4772400,"2023-12-06","PEHA"
620,640,545,560,1046600,"2023-12-07","PEHA"
575,600,560,565,1161900,"2023-12-08","PEHA"
585,585,550,560,537300,"2023-12-11","PEHA"
560,575,540,545,275500,"2023-12-12","PEHA"
555,610,550,585,872200,"2023-12-13","PEHA"
585,590,555,575,241200,"2023-12-14","PEHA"
580,600,570,580,340900,"2023-12-15","PEHA"
585,700,575,670,7035000,"2023-12-18","PEHA"
670,825,650,825,28040700,"2023-12-19","PEHA"
845,1000,730,850,34423600,"2023-12-20","PEHA"
850,865,655,700,10983800,"2023-12-21","PEHA"
700,785,650,685,13055800,"2023-12-22","PEHA"
685,740,680,690,5036100,"2023-12-27","PEHA"
695,705,655,665,1265700,"2023-12-28","PEHA"
665,680,630,640,1698800,"2023-12-29","PEHA"
640,665,615,620,1434400,"2024-01-02","PEHA"
615,650,615,620,1930600,"2024-01-03","PEHA"
625,660,620,635,1406500,"2024-01-04","PEHA"
645,645,615,620,573500,"2024-01-05","PEHA"
610,635,590,600,739800,"2024-01-08","PEHA"
605,615,575,585,1159800,"2024-01-09","PEHA"
590,620,575,580,835100,"2024-01-10","PEHA"
580,595,560,565,560100,"2024-01-11","PEHA"
565,570,560,565,346600,"2024-01-12","PEHA"
560,595,560,565,1529700,"2024-01-15","PEHA"
565,585,560,580,3022900,"2024-01-16","PEHA"
585,590,565,575,1025400,"2024-01-17","PEHA"
570,575,555,560,1892500,"2024-01-18","PEHA"
565,565,555,555,239100,"2024-01-19","PEHA"
555,575,555,555,1249800,"2024-01-22","PEHA"
560,575,555,555,1050100,"2024-01-23","PEHA"
555,570,550,550,710500,"2024-01-24","PEHA"
555,560,540,545,413300,"2024-01-25","PEHA"
545,545,520,530,557400,"2024-01-26","PEHA"
530,530,515,515,345300,"2024-01-29","PEHA"
520,540,510,520,354200,"2024-01-30","PEHA"
520,535,515,530,225700,"2024-01-31","PEHA"
530,530,520,525,127800,"2024-02-01","PEHA"
525,525,515,515,64700,"2024-02-02","PEHA"
515,530,510,520,73500,"2024-02-05","PEHA"
520,530,515,525,61500,"2024-02-06","PEHA"
525,530,515,525,152100,"2024-02-07","PEHA"
525,525,515,520,116900,"2024-02-12","PEHA"
520,540,515,525,627100,"2024-02-13","PEHA"
525,530,515,515,147400,"2024-02-15","PEHA"
520,530,515,515,73500,"2024-02-16","PEHA"
520,520,515,515,72600,"2024-02-19","PEHA"
520,530,515,520,75800,"2024-02-20","PEHA"
520,540,520,530,232200,"2024-02-21","PEHA"
530,530,520,520,37700,"2024-02-22","PEHA"
520,525,515,515,152100,"2024-02-23","PEHA"
515,530,515,520,212200,"2024-02-26","PEHA"
520,525,510,510,374900,"2024-02-27","PEHA"
510,525,510,520,215100,"2024-02-28","PEHA"
515,520,510,515,204200,"2024-02-29","PEHA"
520,525,515,520,83200,"2024-03-01","PEHA"
520,520,510,515,133100,"2024-03-04","PEHA"
510,515,510,510,84800,"2024-03-05","PEHA"
515,530,505,515,245400,"2024-03-06","PEHA"
515,520,510,515,121100,"2024-03-07","PEHA"
510,530,510,515,675800,"2024-03-08","PEHA"
515,520,510,515,106000,"2024-03-13","PEHA"
515,520,510,515,107200,"2024-03-14","PEHA"
515,540,510,520,562100,"2024-03-15","PEHA"
510,525,510,515,76000,"2024-03-18","PEHA"
515,520,515,515,47800,"2024-03-19","PEHA"
520,525,510,510,279300,"2024-03-20","PEHA"
510,535,510,515,377700,"2024-03-21","PEHA"
515,640,515,635,6309200,"2024-03-22","PEHA"
640,640,545,545,4575400,"2024-03-25","PEHA"
560,560,535,550,299900,"2024-03-26","PEHA"
550,605,545,555,7177500,"2024-03-27","PEHA"
550,560,520,520,832500,"2024-03-28","PEHA"
520,530,510,515,445300,"2024-04-01","PEHA"
515,520,505,515,308100,"2024-04-02","PEHA"
510,515,505,510,319900,"2024-04-03","PEHA"
510,515,505,510,180900,"2024-04-04","PEHA"
520,565,515,520,2191800,"2024-04-05","PEHA"
520,520,498,505,453900,"2024-04-16","PEHA"
505,510,500,500,187700,"2024-04-17","PEHA"
500,505,498,498,172300,"2024-04-18","PEHA"
498,500,484,500,279700,"2024-04-19","PEHA"
500,520,496,496,206000,"2024-04-22","PEHA"
498,545,494,496,1968800,"2024-04-23","PEHA"
498,510,498,498,56200,"2024-04-24","PEHA"
500,500,494,496,106400,"2024-04-25","PEHA"
496,500,496,496,47300,"2024-04-26","PEHA"
494,498,490,490,157600,"2024-04-29","PEHA"
498,498,490,492,138800,"2024-04-30","PEHA"
492,498,488,498,84900,"2024-05-02","PEHA"
498,500,490,498,156300,"2024-05-03","PEHA"
498,500,492,496,56900,"2024-05-06","PEHA"
496,496,490,494,76700,"2024-05-07","PEHA"
494,496,484,492,149900,"2024-05-08","PEHA"
488,520,484,492,1388600,"2024-05-13","PEHA"
492,492,486,490,86700,"2024-05-14","PEHA"
492,492,482,488,135200,"2024-05-15","PEHA"
488,490,484,484,14700,"2024-05-16","PEHA"
484,488,482,484,101400,"2024-05-17","PEHA"
484,505,484,498,368100,"2024-05-20","PEHA"
498,525,490,492,1898800,"2024-05-21","PEHA"
500,500,484,488,212200,"2024-05-22","PEHA"
488,494,484,484,151400,"2024-05-27","PEHA"
484,494,482,488,188900,"2024-05-28","PEHA"
490,492,486,486,131500,"2024-05-29","PEHA"
484,484,434,446,1279300,"2024-05-30","PEHA"
448,456,442,442,156900,"2024-05-31","PEHA"
444,450,434,440,164000,"2024-06-03","PEHA"
440,444,410,410,370400,"2024-06-04","PEHA"
410,422,400,400,216900,"2024-06-05","PEHA"
400,408,364,366,1574300,"2024-06-06","PEHA"
372,376,308,314,3585800,"2024-06-07","PEHA"
314,314,302,306,353100,"2024-06-10","PEHA"
308,334,302,312,2927100,"2024-06-11","PEHA"
312,370,308,334,5498600,"2024-06-12","PEHA"
332,342,322,326,423500,"2024-06-13","PEHA"
326,330,320,328,234300,"2024-06-14","PEHA"
328,328,322,322,168600,"2024-06-19","PEHA"
322,330,320,326,249600,"2024-06-20","PEHA"
324,332,322,332,95000,"2024-06-21","PEHA"
328,336,322,326,111400,"2024-06-24","PEHA"
324,330,324,324,27300,"2024-06-25","PEHA"
332,342,318,326,2156000,"2024-06-26","PEHA"
326,328,320,326,181900,"2024-06-27","PEHA"
326,334,324,332,581800,"2024-06-28","PEHA"
326,334,326,334,131300,"2024-07-01","PEHA"
334,334,328,334,92000,"2024-07-02","PEHA"
334,340,330,340,144000,"2024-07-03","PEHA"
340,342,332,342,244100,"2024-07-04","PEHA"
342,344,340,340,81800,"2024-07-05","PEHA"
340,368,340,342,281800,"2024-07-08","PEHA"
340,354,340,344,90900,"2024-07-09","PEHA"
346,350,338,350,266100,"2024-07-10","PEHA"
348,360,338,344,303100,"2024-07-11","PEHA"
344,368,342,350,344500,"2024-07-12","PEHA"
352,354,344,344,225800,"2024-07-15","PEHA"
350,360,340,344,312300,"2024-07-16","PEHA"
344,354,344,348,111100,"2024-07-17","PEHA"
348,350,346,348,69100,"2024-07-18","PEHA"
348,356,344,352,198100,"2024-07-19","PEHA"
352,352,338,348,350500,"2024-07-22","PEHA"
348,352,348,350,129600,"2024-07-23","PEHA"
350,354,350,350,99100,"2024-07-24","PEHA"
350,352,348,350,147300,"2024-07-25","PEHA"
350,350,346,350,151200,"2024-07-26","PEHA"
350,352,348,348,159700,"2024-07-29","PEHA"
350,350,348,348,55400,"2024-07-30","PEHA"
348,350,348,350,43900,"2024-07-31","PEHA"
350,350,348,350,88500,"2024-08-01","PEHA"
350,352,348,348,39000,"2024-08-02","PEHA"
348,350,344,346,158000,"2024-08-05","PEHA"
346,350,342,344,79600,"2024-08-06","PEHA"
350,350,346,350,21400,"2024-08-07","PEHA"
348,350,346,346,58100,"2024-08-08","PEHA"
350,350,348,348,35800,"2024-08-09","PEHA"
350,350,348,348,55800,"2024-08-12","PEHA"
348,352,348,352,92000,"2024-08-13","PEHA"
352,352,338,344,947400,"2024-08-14","PEHA"
348,348,344,348,98600,"2024-08-15","PEHA"
348,350,346,350,109700,"2024-08-16","PEHA"
350,352,348,352,42400,"2024-08-19","PEHA"
352,354,350,352,11800,"2024-08-20","PEHA"
354,418,352,382,1938300,"2024-08-21","PEHA"
382,390,362,362,512800,"2024-08-22","PEHA"
368,380,354,362,216100,"2024-08-23","PEHA"
362,420,360,382,876300,"2024-08-26","PEHA"
382,414,382,400,814200,"2024-08-27","PEHA"
400,408,398,398,89100,"2024-08-28","PEHA"
400,416,390,402,169700,"2024-08-29","PEHA"
406,406,398,400,155900,"2024-08-30","PEHA"
402,402,390,392,53700,"2024-09-02","PEHA"
400,408,398,400,69300,"2024-09-03","PEHA"
400,400,392,394,43400,"2024-09-04","PEHA"
394,400,394,396,17700,"2024-09-05","PEHA"
396,424,396,400,365100,"2024-09-06","PEHA"
402,406,390,390,45200,"2024-09-09","PEHA"
390,404,386,394,177100,"2024-09-10","PEHA"
398,406,392,398,100200,"2024-09-11","PEHA"
402,412,382,386,135100,"2024-09-12","PEHA"
386,396,386,394,9300,"2024-09-13","PEHA"
394,404,394,398,26200,"2024-09-17","PEHA"
398,400,392,398,20800,"2024-09-18","PEHA"
398,402,398,398,25700,"2024-09-19","PEHA"
398,400,398,398,21900,"2024-09-20","PEHA"
398,402,398,398,41600,"2024-09-23","PEHA"
400,400,398,400,21600,"2024-09-24","PEHA"
400,420,392,400,391100,"2024-09-25","PEHA"
398,410,388,390,151600,"2024-09-26","PEHA"
390,402,388,390,105600,"2024-09-27","PEHA"
390,414,390,396,250200,"2024-09-30","PEHA"
398,404,392,400,58900,"2024-10-01","PEHA"
400,400,392,392,51300,"2024-10-02","PEHA"
398,398,392,392,39600,"2024-10-03","PEHA"
390,392,384,384,173000,"2024-10-04","PEHA"
386,388,386,388,16500,"2024-10-07","PEHA"
388,392,382,382,98900,"2024-10-08","PEHA"
388,392,384,384,29900,"2024-10-09","PEHA"
382,386,372,380,173300,"2024-10-10","PEHA"
380,386,380,386,27400,"2024-10-11","PEHA"
386,392,374,380,164500,"2024-10-14","PEHA"
380,384,380,380,46800,"2024-10-15","PEHA"
382,382,378,380,29800,"2024-10-16","PEHA"
380,388,380,384,8300,"2024-10-17","PEHA"
386,394,384,384,123300,"2024-10-18","PEHA"
384,386,380,386,57900,"2024-10-21","PEHA"
388,400,382,384,57500,"2024-10-22","PEHA"
384,400,380,388,41300,"2024-10-23","PEHA"
386,400,384,388,126400,"2024-10-24","PEHA"
388,396,382,390,76100,"2024-10-25","PEHA"
390,390,384,388,11000,"2024-10-28","PEHA"
388,394,388,388,43900,"2024-10-29","PEHA"
390,390,386,390,59700,"2024-10-30","PEHA"
390,390,380,388,28300,"2024-10-31","PEHA"
390,390,382,382,42600,"2024-11-01","PEHA"
380,388,378,378,87900,"2024-11-04","PEHA"
378,380,376,376,55500,"2024-11-05","PEHA"
376,376,370,370,89200,"2024-11-06","PEHA"
370,370,350,362,166900,"2024-11-07","PEHA"
362,362,338,346,358800,"2024-11-08","PEHA"
346,346,300,304,984000,"2024-11-11","PEHA"
306,308,280,286,698600,"2024-11-12","PEHA"
288,302,284,292,477700,"2024-11-13","PEHA"
292,292,288,292,33300,"2024-11-14","PEHA"
292,298,292,296,144600,"2024-11-15","PEHA"
300,300,296,298,97200,"2024-11-18","PEHA"
300,306,296,298,122700,"2024-11-19","PEHA"
302,304,294,294,173800,"2024-11-20","PEHA"
298,300,294,296,37600,"2024-11-21","PEHA"
296,308,294,294,72000,"2024-11-22","PEHA"
294,304,294,298,125100,"2024-11-25","PEHA"
298,298,294,298,28600,"2024-11-26","PEHA"
298,308,298,306,344800,"2024-11-28","PEHA"
304,304,300,300,66000,"2024-11-29","PEHA"
302,304,300,304,21300,"2024-12-02","PEHA"
306,378,306,312,216500,"2024-12-03","PEHA"
310,318,310,312,124900,"2024-12-04","PEHA"
312,316,310,314,65300,"2024-12-05","PEHA"
316,318,312,316,2100,"2024-12-06","PEHA"
316,320,310,318,18600,"2024-12-09","PEHA"
318,320,308,316,152500,"2024-12-10","PEHA"
314,318,308,316,67300,"2024-12-11","PEHA"
312,318,312,316,422500,"2024-12-12","PEHA"
316,316,312,312,21100,"2024-12-13","PEHA"
312,318,310,310,42400,"2024-12-16","PEHA"
312,316,312,314,27500,"2024-12-17","PEHA"
314,320,314,314,64800,"2024-12-18","PEHA"
312,312,302,304,83300,"2024-12-19","PEHA"
302,306,302,306,27000,"2024-12-20","PEHA"
306,316,304,306,30300,"2024-12-23","PEHA"
306,314,306,308,46600,"2024-12-24","PEHA"
312,314,310,314,17300,"2024-12-27","PEHA"
312,330,312,324,101400,"2024-12-30","PEHA"
330,354,316,328,237300,"2025-01-02","PEHA"
326,326,318,318,11600,"2025-01-03","PEHA"
328,368,328,342,511400,"2025-01-06","PEHA"
342,346,330,332,104700,"2025-01-07","PEHA"
332,340,320,328,68700,"2025-01-08","PEHA"
328,328,320,320,32000,"2025-01-09","PEHA"
316,324,310,320,57100,"2025-01-10","PEHA"
320,330,312,318,21600,"2025-01-13","PEHA"
316,326,310,312,45200,"2025-01-14","PEHA"
312,320,312,314,7400,"2025-01-15","PEHA"
314,320,310,316,63200,"2025-01-16","PEHA"
316,316,304,314,117300,"2025-01-17","PEHA"
314,314,308,314,7600,"2025-01-20","PEHA"
312,312,306,310,59600,"2025-01-21","PEHA"
310,318,306,312,52300,"2025-01-22","PEHA"
310,316,308,312,12500,"2025-01-23","PEHA"
310,310,302,304,59500,"2025-01-24","PEHA"
308,312,306,308,28400,"2025-01-30","PEHA"
306,316,302,314,14200,"2025-01-31","PEHA"
302,312,302,312,24600,"2025-02-03","PEHA"
310,310,306,310,2800,"2025-02-04","PEHA"
310,312,304,310,6900,"2025-02-05","PEHA"
304,310,304,310,20000,"2025-02-06","PEHA"
310,310,304,308,1100,"2025-02-07","PEHA"
304,310,300,302,15300,"2025-02-10","PEHA"
304,304,298,300,58300,"2025-02-11","PEHA"
300,302,300,302,29800,"2025-02-12","PEHA"
308,308,300,302,1700,"2025-02-13","PEHA"
302,306,300,302,6300,"2025-02-14","PEHA"
308,310,304,304,24700,"2025-02-17","PEHA"
308,326,308,320,108800,"2025-02-18","PEHA"
320,322,308,312,66900,"2025-02-19","PEHA"
312,316,308,316,15900,"2025-02-20","PEHA"
316,322,300,304,181400,"2025-02-21","PEHA"
310,310,298,300,106700,"2025-02-24","PEHA"
300,302,290,294,105100,"2025-02-25","PEHA"
296,296,280,284,236500,"2025-02-26","PEHA"
284,298,282,288,27800,"2025-02-27","PEHA"
288,288,274,278,152700,"2025-02-28","PEHA"
276,286,272,280,103700,"2025-03-03","PEHA"
280,284,280,282,43200,"2025-03-04","PEHA"
280,298,280,296,57600,"2025-03-05","PEHA"
294,312,290,300,99900,"2025-03-06","PEHA"
298,300,296,300,120600,"2025-03-07","PEHA"
304,306,290,298,56100,"2025-03-10","PEHA"
290,300,268,298,125800,"2025-03-11","PEHA"
300,302,292,296,65100,"2025-03-12","PEHA"
294,300,288,288,13100,"2025-03-13","PEHA"
288,292,284,290,34100,"2025-03-14","PEHA"
290,294,290,290,36900,"2025-03-17","PEHA"
292,292,284,290,24700,"2025-03-18","PEHA"
292,294,290,290,19700,"2025-03-19","PEHA"
290,290,286,288,31300,"2025-03-20","PEHA"
298,298,290,292,35200,"2025-03-21","PEHA"
292,292,280,288,32800,"2025-03-24","PEHA"
288,290,288,288,30100,"2025-03-25","PEHA"
300,300,288,294,29200,"2025-03-26","PEHA"
290,296,280,294,47900,"2025-03-27","PEHA"
292,292,260,266,40900,"2025-04-08","PEHA"
266,288,262,264,20100,"2025-04-09","PEHA"
264,280,264,270,51500,"2025-04-10","PEHA"
264,278,264,272,2800,"2025-04-11","PEHA"
276,300,270,296,97100,"2025-04-14","PEHA"
284,302,284,290,26300,"2025-04-15","PEHA"
288,288,278,278,13000,"2025-04-16","PEHA"
278,282,278,280,9400,"2025-04-17","PEHA"
282,282,272,274,38100,"2025-04-21","PEHA"
274,280,270,278,18500,"2025-04-22","PEHA"
272,282,272,278,3900,"2025-04-23","PEHA"
278,282,272,280,45000,"2025-04-24","PEHA"
280,280,272,274,130000,"2025-04-25","PEHA"
274,278,272,272,107800,"2025-04-28","PEHA"
272,280,270,276,143600,"2025-04-29","PEHA"
276,276,260,270,290700,"2025-04-30","PEHA"
270,276,264,270,95300,"2025-05-02","PEHA"
270,272,268,272,30500,"2025-05-05","PEHA"
272,272,270,272,66500,"2025-05-06","PEHA"
272,272,266,266,65200,"2025-05-07","PEHA"
268,270,264,268,68900,"2025-05-08","PEHA"
268,268,264,264,11900,"2025-05-09","PEHA"
268,270,264,268,133000,"2025-05-14","PEHA"
272,272,262,264,471200,"2025-05-15","PEHA"
264,268,260,264,73700,"2025-05-16","PEHA"
264,274,264,266,365400,"2025-05-19","PEHA"
274,290,272,280,585300,"2025-05-20","PEHA"
282,284,278,280,322800,"2025-05-21","PEHA"
280,282,272,280,119200,"2025-05-22","PEHA"
278,280,274,276,26700,"2025-05-23","PEHA"
276,278,270,272,97000,"2025-05-26","PEHA"
272,278,270,276,125300,"2025-05-27","PEHA"
278,282,270,278,27400,"2025-05-28","PEHA"
280,344,280,340,5423300,"2025-06-02","PEHA"
340,340,294,304,2156400,"2025-06-03","PEHA"
306,330,300,304,624300,"2025-06-04","PEHA"
306,314,300,302,147300,"2025-06-05","PEHA"
302,310,300,304,304700,"2025-06-10","PEHA"
304,306,298,300,247300,"2025-06-11","PEHA"
304,358,304,346,3654900,"2025-06-12","PEHA"
350,398,334,364,2287800,"2025-06-13","PEHA"
362,362,340,348,310200,"2025-06-16","PEHA"
348,368,346,352,158900,"2025-06-17","PEHA"
352,374,340,360,785800,"2025-06-18","PEHA"
360,370,340,360,455300,"2025-06-19","PEHA"
360,360,330,342,169400,"2025-06-20","PEHA"
334,356,326,330,115900,"2025-06-23","PEHA"
330,338,322,332,40800,"2025-06-24","PEHA"
336,344,332,334,98800,"2025-06-25","PEHA"
334,334,322,322,55000,"2025-06-26","PEHA"
330,330,322,322,95700,"2025-06-30","PEHA"
336,340,322,326,95200,"2025-07-01","PEHA"
326,330,314,318,38300,"2025-07-02","PEHA"
318,332,318,324,16100,"2025-07-03","PEHA"
332,332,318,320,13300,"2025-07-04","PEHA"
324,332,320,320,20600,"2025-07-07","PEHA"
322,322,316,320,30500,"2025-07-08","PEHA"
320,322,318,322,16500,"2025-07-09","PEHA"
320,328,316,328,38200,"2025-07-10","PEHA"
328,332,322,322,31500,"2025-07-11","PEHA"
322,328,320,322,23000,"2025-07-14","PEHA"
320,322,318,318,66400,"2025-07-15","PEHA"
318,322,310,314,152800,"2025-07-16","PEHA"
310,322,310,314,8800,"2025-07-17","PEHA"
320,356,320,330,1024400,"2025-07-18","PEHA"
334,340,322,334,131300,"2025-07-21","PEHA"
336,340,320,326,42100,"2025-07-22","PEHA"
320,330,316,324,26800,"2025-07-23","PEHA"
328,328,314,314,67000,"2025-07-24","PEHA"
314,320,300,316,118900,"2025-07-25","PEHA"
316,384,310,338,2047700,"2025-07-28","PEHA"
340,378,314,330,1461100,"2025-07-29","PEHA"
330,376,330,348,1756300,"2025-07-30","PEHA"
358,362,332,340,104100,"2025-07-31","PEHA"
338,342,332,340,151500,"2025-08-01","PEHA"
338,346,332,338,44500,"2025-08-04","PEHA"
338,344,336,342,152500,"2025-08-05","PEHA"
342,342,338,340,26200,"2025-08-06","PEHA"
340,350,338,340,99000,"2025-08-07","PEHA"
340,346,330,338,136800,"2025-08-08","PEHA"
340,344,334,340,24900,"2025-08-11","PEHA"
338,360,318,332,455500,"2025-08-12","PEHA"
340,344,332,342,91500,"2025-08-13","PEHA"
342,360,332,340,174100,"2025-08-14","PEHA"
340,344,336,344,2700,"2025-08-15","PEHA"
NA,NA,NA,NA,NA,"2025-08-18","PEHA"
344,344,322,338,115100,"2025-08-19","PEHA"
336,336,318,332,282700,"2025-08-20","PEHA"
330,330,310,328,232300,"2025-08-21","PEHA"
330,330,314,330,23500,"2025-08-22","PEHA"
330,330,322,326,13700,"2025-08-25","PEHA"
326,330,326,330,75600,"2025-08-26","PEHA"
330,330,324,326,17000,"2025-08-27","PEHA"
340,340,332,336,93100,"2025-08-28","PEHA"
336,336,328,328,98900,"2025-08-29","PEHA"
324,328,322,328,45900,"2025-09-01","PEHA"
328,334,318,330,64300,"2025-09-02","PEHA"
332,334,330,334,42100,"2025-09-03","PEHA"
334,334,324,330,12300,"2025-09-04","PEHA"
330,334,326,328,19500,"2025-09-08","PEHA"
328,330,326,326,61200,"2025-09-09","PEHA"
326,338,326,334,58500,"2025-09-10","PEHA"
336,336,324,332,31000,"2025-09-11","PEHA"
336,336,328,332,38200,"2025-09-12","PEHA"
332,332,330,330,29900,"2025-09-15","PEHA"
336,336,326,332,101600,"2025-09-16","PEHA"
334,338,330,330,19600,"2025-09-17","PEHA"
334,334,326,328,26000,"2025-09-18","PEHA"
328,332,322,328,21700,"2025-09-19","PEHA"
328,334,324,330,19600,"2025-09-22","PEHA"
326,334,326,330,23300,"2025-09-23","PEHA"
332,336,328,330,64000,"2025-09-24","PEHA"
330,368,318,322,825300,"2025-09-25","PEHA"
336,336,318,320,192400,"2025-09-26","PEHA"
320,332,320,326,97600,"2025-09-29","PEHA"
326,330,320,326,17800,"2025-09-30","PEHA"
326,330,320,326,82600,"2025-10-01","PEHA"
324,330,320,328,180300,"2025-10-02","PEHA"
328,340,326,328,80100,"2025-10-03","PEHA"
328,334,326,328,62900,"2025-10-06","PEHA"
328,334,326,330,13600,"2025-10-07","PEHA"
328,338,324,326,72300,"2025-10-08","PEHA"
326,332,322,326,42600,"2025-10-09","PEHA"
326,336,320,326,128800,"2025-10-10","PEHA"
324,334,320,326,103300,"2025-10-13","PEHA"
326,380,326,330,1080100,"2025-10-14","PEHA"
338,338,318,328,252800,"2025-10-15","PEHA"
328,332,322,328,70800,"2025-10-16","PEHA"
336,336,320,322,87100,"2025-10-17","PEHA"
326,350,326,330,520100,"2025-10-20","PEHA"
332,340,332,336,126900,"2025-10-21","PEHA"
336,348,330,332,92800,"2025-10-22","PEHA"
334,340,326,328,91500,"2025-10-23","PEHA"
332,348,330,338,347900,"2025-10-24","PEHA"
350,350,332,334,252800,"2025-10-27","PEHA"
334,346,330,336,90100,"2025-10-28","PEHA"
336,346,328,334,116200,"2025-10-29","PEHA"
334,340,320,326,543400,"2025-10-30","PEHA"
328,330,328,330,115900,"2025-10-31","PEHA"
332,334,328,328,66700,"2025-11-03","PEHA"
324,330,324,330,94000,"2025-11-04","PEHA"
330,334,320,330,434300,"2025-11-05","PEHA"
324,330,320,324,324400,"2025-11-06","PEHA"
330,330,320,328,304100,"2025-11-07","PEHA"
328,334,308,322,353700,"2025-11-10","PEHA"
328,328,322,328,37600,"2025-11-11","PEHA"
328,328,326,326,232100,"2025-11-12","PEHA"
328,330,326,326,60200,"2025-11-13","PEHA"
326,330,324,326,188700,"2025-11-14","PEHA"
326,326,322,324,120800,"2025-11-17","PEHA"
324,324,318,324,101500,"2025-11-18","PEHA"
324,324,320,324,81500,"2025-11-19","PEHA"
324,324,322,324,20500,"2025-11-20","PEHA"
324,326,322,322,38200,"2025-11-21","PEHA"
322,330,322,324,95500,"2025-11-24","PEHA"
324,324,320,322,25100,"2025-11-25","PEHA"
322,324,320,322,141500,"2025-11-26","PEHA"
322,322,318,318,83800,"2025-11-27","PEHA"
322,324,318,320,131000,"2025-11-28","PEHA"
322,330,320,324,107600,"2025-12-01","PEHA"
326,332,316,320,506100,"2025-12-02","PEHA"
320,320,316,318,303400,"2025-12-03","PEHA"
318,326,316,322,358500,"2025-12-04","PEHA"
326,328,320,326,56300,"2025-12-05","PEHA"
326,328,322,326,98800,"2025-12-08","PEHA"
326,326,318,322,128600,"2025-12-09","PEHA"
318,322,300,316,562900,"2025-12-10","PEHA"
316,320,312,320,55000,"2025-12-11","PEHA"
320,320,310,318,94600,"2025-12-12","PEHA"