"Open","High","Low","Close","Volume","Date","Emiten"
1040,1050,1040,1040,965500,"2007-01-02","PJAA"
1040,1040,1030,1040,992500,"2007-01-03","PJAA"
1030,1040,1030,1030,771000,"2007-01-04","PJAA"
1050,1070,1040,1050,996000,"2007-01-05","PJAA"
1040,1050,1030,1040,917000,"2007-01-08","PJAA"
1020,1050,1020,1020,1704500,"2007-01-09","PJAA"
980,980,980,980,1036500,"2007-01-10","PJAA"
990,1000,980,990,75000,"2007-01-11","PJAA"
980,990,910,980,848500,"2007-01-12","PJAA"
990,1000,980,990,84500,"2007-01-15","PJAA"
1030,1030,1000,1030,874500,"2007-01-16","PJAA"
1030,1070,1020,1030,6474000,"2007-01-17","PJAA"
1040,1050,1030,1040,440000,"2007-01-18","PJAA"
1050,1050,1030,1050,321500,"2007-01-19","PJAA"
1030,1040,1030,1030,91500,"2007-01-22","PJAA"
1030,1040,1020,1030,56000,"2007-01-23","PJAA"
1020,1050,1020,1020,226000,"2007-01-24","PJAA"
1000,1010,1000,1000,329000,"2007-01-25","PJAA"
1020,1020,980,1020,91500,"2007-01-26","PJAA"
1020,1020,1010,1020,121500,"2007-01-29","PJAA"
1000,1000,990,1000,150000,"2007-01-30","PJAA"
1000,1000,990,1000,408500,"2007-01-31","PJAA"
1000,1110,1000,1100,13144500,"2007-02-01","PJAA"
1120,1140,1080,1100,12429500,"2007-02-02","PJAA"
1100,1100,1040,1040,1053500,"2007-02-05","PJAA"
1070,1070,1030,1070,989000,"2007-02-06","PJAA"
1060,1220,1050,1200,26737500,"2007-02-07","PJAA"
1170,1220,1150,1170,8145000,"2007-02-08","PJAA"
1170,1190,1140,1160,1120000,"2007-02-09","PJAA"
1150,1160,1130,1150,188000,"2007-02-12","PJAA"
1130,1140,1130,1130,77500,"2007-02-13","PJAA"
1110,1130,1100,1110,621000,"2007-02-14","PJAA"
1140,1160,1100,1140,1361000,"2007-02-15","PJAA"
1100,1110,1100,1100,387000,"2007-02-16","PJAA"
1100,1130,1080,1100,352500,"2007-02-19","PJAA"
1120,1120,1080,1120,706500,"2007-02-20","PJAA"
1080,1100,1080,1080,496500,"2007-02-21","PJAA"
1080,1100,1080,1080,126000,"2007-02-22","PJAA"
1070,1080,1070,1070,232000,"2007-02-23","PJAA"
1060,1070,1050,1060,223000,"2007-02-26","PJAA"
1060,1060,1050,1060,667500,"2007-02-27","PJAA"
1020,1050,1000,1020,558000,"2007-02-28","PJAA"
1050,1050,1040,1050,273500,"2007-03-01","PJAA"
1080,1110,1060,1080,1524000,"2007-03-02","PJAA"
1010,1050,980,1010,4632500,"2007-03-05","PJAA"
1020,1050,1000,1020,11498500,"2007-03-06","PJAA"
1020,1040,1020,1020,1815500,"2007-03-07","PJAA"
1060,1080,1030,1060,6364000,"2007-03-08","PJAA"
1060,1090,1060,1060,3754500,"2007-03-09","PJAA"
1090,1100,1070,1090,3978500,"2007-03-12","PJAA"
1100,1100,1080,1100,1556500,"2007-03-13","PJAA"
1080,1090,1060,1080,1532500,"2007-03-14","PJAA"
1090,1100,1080,1090,1081000,"2007-03-15","PJAA"
1080,1080,1070,1080,465000,"2007-03-16","PJAA"
1090,1090,1070,1090,515500,"2007-03-20","PJAA"
1100,1100,1090,1100,1093000,"2007-03-21","PJAA"
1110,1110,1100,1110,913000,"2007-03-22","PJAA"
1110,1140,1100,1110,670000,"2007-03-23","PJAA"
1110,1110,1110,1110,3,"2007-03-26","PJAA"
1090,1110,1090,1090,875000,"2007-03-27","PJAA"
1090,1090,1090,1090,4500,"2007-03-28","PJAA"
1090,1100,1090,1090,773500,"2007-03-29","PJAA"
1090,1090,1090,1090,650000,"2007-03-30","PJAA"
1090,1110,1090,1090,775000,"2007-04-02","PJAA"
1090,1100,1090,1090,893500,"2007-04-03","PJAA"
1100,1120,1100,1100,1776500,"2007-04-04","PJAA"
1100,1110,1100,1100,1613500,"2007-04-05","PJAA"
1100,1110,1100,1100,125500,"2007-04-09","PJAA"
1130,1150,1100,1130,6804500,"2007-04-10","PJAA"
1140,1150,1110,1140,775000,"2007-04-11","PJAA"
1140,1220,1120,1180,5828500,"2007-04-12","PJAA"
1120,1210,1120,1190,1683500,"2007-04-13","PJAA"
1200,1210,1190,1200,1256000,"2007-04-16","PJAA"
1210,1230,1200,1210,2309000,"2007-04-17","PJAA"
1230,1250,1220,1230,1157500,"2007-04-18","PJAA"
1240,1260,1220,1240,3122500,"2007-04-19","PJAA"
1270,1270,1250,1250,760000,"2007-04-20","PJAA"
1250,1270,1250,1250,505000,"2007-04-23","PJAA"
1270,1270,1220,1270,3611500,"2007-04-24","PJAA"
1250,1260,1240,1250,1651000,"2007-04-25","PJAA"
1270,1320,1270,1270,4644500,"2007-04-26","PJAA"
1270,1270,1270,1270,228000,"2007-04-27","PJAA"
1250,1260,1250,1250,543500,"2007-04-30","PJAA"
1230,1240,1200,1230,998500,"2007-05-01","PJAA"
1210,1210,1210,1210,1e+05,"2007-05-02","PJAA"
1240,1240,1210,1240,393500,"2007-05-03","PJAA"
1240,1260,1240,1240,553000,"2007-05-04","PJAA"
1230,1230,1230,1230,95000,"2007-05-07","PJAA"
1220,1230,1220,1220,407500,"2007-05-08","PJAA"
1260,1270,1220,1260,472000,"2007-05-09","PJAA"
1290,1300,1260,1290,486000,"2007-05-10","PJAA"
1250,1270,1250,1250,67500,"2007-05-11","PJAA"
1250,1250,1250,1250,3,"2007-05-14","PJAA"
1260,1260,1230,1260,185000,"2007-05-15","PJAA"
1260,1260,1260,1260,25000,"2007-05-16","PJAA"
1280,1300,1270,1300,144000,"2007-05-21","PJAA"
1270,1390,1270,1340,2446500,"2007-05-22","PJAA"
1310,1340,1310,1310,515500,"2007-05-23","PJAA"
1310,1340,1300,1310,1005500,"2007-05-24","PJAA"
1290,1290,1290,1290,79000,"2007-05-25","PJAA"
1250,1250,1250,1250,2000,"2007-05-28","PJAA"
1260,1260,1250,1260,515000,"2007-05-29","PJAA"
1270,1270,1250,1270,492500,"2007-05-30","PJAA"
1280,1310,1280,1290,767500,"2007-05-31","PJAA"
1340,1350,1320,1340,529500,"2007-06-04","PJAA"
1330,1370,1330,1330,705000,"2007-06-05","PJAA"
1300,1330,1300,1300,533000,"2007-06-06","PJAA"
1300,1300,1290,1300,535000,"2007-06-07","PJAA"
1300,1310,1300,1300,58000,"2007-06-08","PJAA"
1300,1320,1300,1300,234500,"2007-06-11","PJAA"
1330,1330,1330,1330,500,"2007-06-12","PJAA"
1290,1320,1290,1290,18500,"2007-06-13","PJAA"
1300,1310,1290,1300,141000,"2007-06-14","PJAA"
1300,1300,1300,1300,144000,"2007-06-15","PJAA"
1300,1300,1280,1300,93500,"2007-06-18","PJAA"
1350,1350,1300,1350,305500,"2007-06-19","PJAA"
1300,1340,1300,1300,58000,"2007-06-20","PJAA"
1350,1350,1300,1350,643000,"2007-06-21","PJAA"
1350,1350,1300,1350,105000,"2007-06-22","PJAA"
1380,1380,1380,1380,1000,"2007-06-25","PJAA"
1360,1370,1350,1360,285000,"2007-06-26","PJAA"
1350,1370,1330,1350,72500,"2007-06-27","PJAA"
1310,1350,1300,1350,177500,"2007-06-28","PJAA"
1350,1350,1330,1330,58500,"2007-06-29","PJAA"
1340,1360,1320,1320,665000,"2007-07-02","PJAA"
1280,1330,1280,1280,70500,"2007-07-03","PJAA"
1280,1280,1280,1280,1000,"2007-07-04","PJAA"
1310,1310,1290,1310,20000,"2007-07-05","PJAA"
1310,1320,1300,1310,105000,"2007-07-06","PJAA"
1320,1330,1320,1320,83500,"2007-07-09","PJAA"
1300,1320,1290,1300,66000,"2007-07-10","PJAA"
1310,1310,1290,1310,289000,"2007-07-11","PJAA"
1300,1320,1300,1300,38500,"2007-07-12","PJAA"
1300,1310,1300,1300,312500,"2007-07-13","PJAA"
1280,1300,1280,1280,79000,"2007-07-16","PJAA"
1300,1300,1250,1300,279500,"2007-07-17","PJAA"
1270,1270,1270,1270,15000,"2007-07-18","PJAA"
1270,1270,1270,1270,25000,"2007-07-19","PJAA"
1280,1280,1260,1280,5000,"2007-07-20","PJAA"
1290,1330,1290,1310,479500,"2007-07-23","PJAA"
1310,1310,1310,1310,7000,"2007-07-24","PJAA"
1300,1300,1300,1300,207500,"2007-07-25","PJAA"
1310,1310,1270,1290,317500,"2007-07-26","PJAA"
1290,1290,1290,1290,0,"2007-07-27","PJAA"
1260,1260,1260,1260,500,"2007-07-30","PJAA"
1260,1260,1260,1260,0,"2007-07-31","PJAA"
1260,1260,1260,1260,25000,"2007-08-01","PJAA"
1300,1300,1300,1300,500,"2007-08-02","PJAA"
1300,1300,1300,1300,2,"2007-08-03","PJAA"
1300,1300,1300,1300,2,"2007-08-06","PJAA"
1200,1210,1200,1200,15500,"2007-08-07","PJAA"
1180,1240,1180,1240,58000,"2007-08-08","PJAA"
1240,1240,1240,1240,12500,"2007-08-09","PJAA"
1280,1280,1280,1280,500,"2007-08-10","PJAA"
1240,1240,1210,1240,5516500,"2007-08-13","PJAA"
1240,1240,1240,1240,3,"2007-08-14","PJAA"
1170,1200,1150,1170,38500,"2007-08-15","PJAA"
1050,1050,950,1000,92500,"2007-08-16","PJAA"
1100,1100,1000,1000,43000,"2007-08-20","PJAA"
1000,1010,1000,1000,1150000,"2007-08-21","PJAA"
1050,1050,1050,1050,2000,"2007-08-22","PJAA"
1100,1150,1050,1100,668000,"2007-08-23","PJAA"
1150,1150,1100,1150,5500,"2007-08-24","PJAA"
1150,1150,1150,1150,0,"2007-08-27","PJAA"
1150,1170,1150,1150,5000,"2007-08-28","PJAA"
1140,1150,1100,1140,10000,"2007-08-29","PJAA"
1140,1140,1140,1140,2,"2007-08-30","PJAA"
1150,1160,1150,1150,19000,"2007-08-31","PJAA"
1150,1150,1150,1150,116000,"2007-09-03","PJAA"
1200,1200,1150,1200,77000,"2007-09-04","PJAA"
1200,1210,1200,1200,115000,"2007-09-05","PJAA"
1200,1200,1200,1200,70000,"2007-09-06","PJAA"
1150,1150,1150,1150,40500,"2007-09-07","PJAA"
1150,1150,1150,1150,22500,"2007-09-10","PJAA"
1200,1200,1200,1200,1000,"2007-09-11","PJAA"
1200,1200,1200,1200,0,"2007-09-12","PJAA"
1200,1200,1200,1200,0,"2007-09-13","PJAA"
1200,1200,1150,1200,6500,"2007-09-14","PJAA"
1200,1200,1200,1200,2500,"2007-09-17","PJAA"
1150,1150,1150,1150,12500,"2007-09-18","PJAA"
1190,1200,1150,1190,29500,"2007-09-19","PJAA"
1150,1150,1150,1150,43500,"2007-09-20","PJAA"
1220,1220,1220,1220,1000,"2007-09-21","PJAA"
1220,1220,1220,1220,0,"2007-09-24","PJAA"
1240,1240,1200,1240,13000,"2007-09-25","PJAA"
1240,1240,1240,1240,2,"2007-09-26","PJAA"
1240,1240,1240,1240,3,"2007-09-27","PJAA"
1240,1240,1240,1240,2,"2007-09-28","PJAA"
1240,1240,1240,1240,2,"2007-10-01","PJAA"
1240,1240,1240,1240,0,"2007-10-02","PJAA"
1180,1200,1180,1180,17000,"2007-10-03","PJAA"
1190,1190,1190,1190,15000,"2007-10-04","PJAA"
1210,1210,1200,1210,21000,"2007-10-05","PJAA"
1200,1220,1200,1200,150500,"2007-10-08","PJAA"
1220,1220,1210,1220,872000,"2007-10-09","PJAA"
1220,1260,1220,1220,2278000,"2007-10-10","PJAA"
1230,1240,1220,1230,1899000,"2007-10-11","PJAA"
1230,1230,1230,1230,2e+05,"2007-10-17","PJAA"
1230,1230,1180,1230,498000,"2007-10-18","PJAA"
1210,1220,1170,1210,228000,"2007-10-19","PJAA"
1200,1210,1200,1200,1468000,"2007-10-22","PJAA"
1210,1210,1200,1210,12000,"2007-10-23","PJAA"
1190,1200,1190,1190,10000,"2007-10-24","PJAA"
1190,1190,1190,1190,2,"2007-10-25","PJAA"
1020,1070,1020,1020,27500,"2007-10-26","PJAA"
1060,1100,1030,1060,2112000,"2007-10-29","PJAA"
1060,1080,1060,1060,3315500,"2007-10-30","PJAA"
1080,1090,1050,1080,881000,"2007-10-31","PJAA"
1070,1080,1070,1080,565000,"2007-11-01","PJAA"
1080,1080,1070,1080,956500,"2007-11-02","PJAA"
1080,1080,1070,1080,229500,"2007-11-05","PJAA"
1100,1100,1080,1100,52500,"2007-11-06","PJAA"
1050,1080,1050,1050,8500,"2007-11-07","PJAA"
1080,1080,1050,1080,116000,"2007-11-08","PJAA"
1080,1080,1050,1080,177000,"2007-11-09","PJAA"
1080,1080,1050,1080,101000,"2007-11-12","PJAA"
1080,1080,1050,1080,19000,"2007-11-13","PJAA"
1090,1090,1050,1090,10500,"2007-11-14","PJAA"
1090,1090,1080,1090,862500,"2007-11-15","PJAA"
1060,1060,1060,1060,21000,"2007-11-16","PJAA"
1060,1050,1050,1050,5000,"2007-11-19","PJAA"
1050,1060,1020,1060,5500,"2007-11-20","PJAA"
1020,1060,1020,1060,24000,"2007-11-21","PJAA"
1060,1060,1060,1060,2500,"2007-11-22","PJAA"
1060,1060,1060,1060,3,"2007-11-23","PJAA"
1060,1060,1060,1060,0,"2007-11-26","PJAA"
1000,1030,990,1000,473500,"2007-11-27","PJAA"
980,1010,970,980,257000,"2007-11-28","PJAA"
980,1030,970,1030,195500,"2007-11-29","PJAA"
1030,1030,1030,1030,2,"2007-11-30","PJAA"
1000,1000,970,1000,1500,"2007-12-03","PJAA"
1010,1030,930,1010,95500,"2007-12-04","PJAA"
1000,1010,1000,1000,153000,"2007-12-05","PJAA"
1000,1000,960,1000,20500,"2007-12-06","PJAA"
1030,1040,1000,1030,26500,"2007-12-07","PJAA"
1030,1030,1030,1030,2,"2007-12-10","PJAA"
1040,1040,990,1040,22000,"2007-12-11","PJAA"
1010,1010,1010,1010,1500,"2007-12-12","PJAA"
980,1000,980,980,16000,"2007-12-13","PJAA"
1010,1010,1010,1010,500,"2007-12-14","PJAA"
970,1000,970,1000,5500,"2007-12-17","PJAA"
980,1000,980,1000,21000,"2007-12-18","PJAA"
1050,1050,1000,1050,10500,"2007-12-19","PJAA"
1050,1050,1050,1050,0,"2007-12-26","PJAA"
1050,1060,1060,1060,500,"2007-12-27","PJAA"
1060,1100,1010,1100,310000,"2007-12-28","PJAA"
1100,1100,1100,1100,0,"2007-12-31","PJAA"
1000,1050,1000,1040,4000,"2008-01-02","PJAA"
1040,1040,1040,1040,2,"2008-01-03","PJAA"
1040,1040,1040,1040,2,"2008-01-04","PJAA"
1040,1040,1040,1040,2,"2008-01-07","PJAA"
950,1000,950,1000,24000,"2008-01-08","PJAA"
1000,1000,990,1000,35500,"2008-01-09","PJAA"
980,980,980,980,5000,"2008-01-14","PJAA"
970,1020,960,1020,32000,"2008-01-15","PJAA"
950,960,950,950,10000,"2008-01-16","PJAA"
980,980,980,980,4500,"2008-01-17","PJAA"
970,970,950,970,15500,"2008-01-18","PJAA"
940,950,940,940,24500,"2008-01-21","PJAA"
920,920,920,920,3000,"2008-01-22","PJAA"
900,920,900,900,60500,"2008-01-23","PJAA"
920,940,920,920,2500,"2008-01-24","PJAA"
940,940,930,940,10000,"2008-01-25","PJAA"
940,940,940,940,3,"2008-01-28","PJAA"
920,930,920,920,3500,"2008-01-29","PJAA"
920,930,920,920,9000,"2008-01-30","PJAA"
930,940,910,930,107500,"2008-01-31","PJAA"
930,930,920,930,27000,"2008-02-01","PJAA"
950,950,900,950,80000,"2008-02-04","PJAA"
950,950,950,950,3,"2008-02-05","PJAA"
950,950,910,950,51000,"2008-02-06","PJAA"
920,920,910,920,8000,"2008-02-11","PJAA"
900,910,900,900,59000,"2008-02-12","PJAA"
950,950,950,950,500,"2008-02-13","PJAA"
900,900,900,900,25000,"2008-02-14","PJAA"
950,950,950,950,1000,"2008-02-15","PJAA"
950,950,950,950,2,"2008-02-18","PJAA"
910,910,910,910,20000,"2008-02-19","PJAA"
900,920,900,900,5500,"2008-02-20","PJAA"
940,940,930,940,2000,"2008-02-21","PJAA"
940,940,940,940,3,"2008-02-22","PJAA"
940,940,940,940,92000,"2008-02-25","PJAA"
950,950,950,950,500,"2008-02-26","PJAA"
950,950,950,950,3,"2008-02-27","PJAA"
910,910,910,910,78000,"2008-02-28","PJAA"
910,910,910,910,42500,"2008-02-29","PJAA"
910,920,900,910,26000,"2008-03-03","PJAA"
910,910,900,910,53000,"2008-03-04","PJAA"
900,900,900,900,63500,"2008-03-05","PJAA"
900,900,900,900,1e+05,"2008-03-06","PJAA"
900,900,900,900,3,"2008-03-10","PJAA"
940,950,900,940,72500,"2008-03-11","PJAA"
900,900,900,900,10000,"2008-03-12","PJAA"
900,900,900,900,92500,"2008-03-13","PJAA"
890,900,880,890,64500,"2008-03-14","PJAA"
850,850,800,820,182500,"2008-03-17","PJAA"
810,890,800,890,57500,"2008-03-18","PJAA"
900,900,900,900,500,"2008-03-19","PJAA"
900,900,900,900,2,"2008-03-24","PJAA"
900,900,900,900,3,"2008-03-25","PJAA"
900,900,900,900,2,"2008-03-26","PJAA"
850,850,850,850,12000,"2008-03-27","PJAA"
890,890,850,890,7500,"2008-03-28","PJAA"
850,850,850,850,14000,"2008-03-31","PJAA"
850,850,850,850,50000,"2008-04-01","PJAA"
850,850,850,850,1e+05,"2008-04-02","PJAA"
850,850,800,850,27500,"2008-04-03","PJAA"
800,800,800,800,1e+05,"2008-04-04","PJAA"
1020,1020,950,950,1000,"2008-04-07","PJAA"
950,950,950,950,2,"2008-04-08","PJAA"
950,950,950,950,2,"2008-04-09","PJAA"
850,850,850,850,15000,"2008-04-10","PJAA"
900,900,900,900,500,"2008-04-11","PJAA"
900,900,900,900,2,"2008-04-14","PJAA"
800,800,800,800,12500,"2008-04-15","PJAA"
890,890,890,890,500,"2008-04-16","PJAA"
890,890,890,890,10000,"2008-04-17","PJAA"
900,900,900,900,500,"2008-04-18","PJAA"
900,900,900,900,3,"2008-04-21","PJAA"
870,950,860,870,4500,"2008-04-22","PJAA"
890,890,890,890,500,"2008-04-23","PJAA"
880,880,840,880,15500,"2008-04-24","PJAA"
880,880,880,880,2,"2008-04-25","PJAA"
830,880,830,880,3000,"2008-04-28","PJAA"
880,880,880,880,0,"2008-04-29","PJAA"
880,880,880,880,0,"2008-04-30","PJAA"
880,880,880,880,0,"2008-05-05","PJAA"
880,880,880,880,0,"2008-05-06","PJAA"
880,880,880,880,0,"2008-05-07","PJAA"
880,880,880,880,0,"2008-05-08","PJAA"
880,880,880,880,0,"2008-05-09","PJAA"
870,880,870,880,5500,"2008-05-12","PJAA"
880,880,880,880,0,"2008-05-13","PJAA"
880,880,880,880,0,"2008-05-14","PJAA"
880,950,880,940,6500,"2008-05-15","PJAA"
950,950,950,950,500,"2008-05-16","PJAA"
950,950,950,950,0,"2008-05-21","PJAA"
950,950,950,950,0,"2008-05-22","PJAA"
950,950,950,950,0,"2008-05-23","PJAA"
950,950,950,950,0,"2008-05-26","PJAA"
950,950,950,950,0,"2008-05-27","PJAA"
950,950,950,950,0,"2008-05-28","PJAA"
950,950,950,950,0,"2008-05-29","PJAA"
950,950,950,950,0,"2008-05-30","PJAA"
950,950,950,950,0,"2008-06-02","PJAA"
950,950,950,950,2,"2008-06-03","PJAA"
950,950,950,950,2,"2008-06-04","PJAA"
950,950,950,950,2,"2008-06-05","PJAA"
950,950,950,950,2,"2008-06-06","PJAA"
950,950,950,950,2,"2008-06-09","PJAA"
900,940,900,940,25500,"2008-06-10","PJAA"
910,930,910,910,1500,"2008-06-11","PJAA"
910,910,910,910,3,"2008-06-12","PJAA"
910,910,910,910,2,"2008-06-13","PJAA"
910,910,910,910,2,"2008-06-16","PJAA"
840,840,840,840,1000,"2008-06-17","PJAA"
850,920,830,850,8500,"2008-06-18","PJAA"
830,830,830,830,3000,"2008-06-19","PJAA"
890,890,890,890,1000,"2008-06-20","PJAA"
840,850,830,840,20000,"2008-06-23","PJAA"
900,900,900,900,10000,"2008-06-24","PJAA"
900,900,900,900,1000,"2008-06-25","PJAA"
900,900,900,900,1000,"2008-06-26","PJAA"
870,880,830,870,23000,"2008-06-27","PJAA"
870,870,870,870,3,"2008-06-30","PJAA"
870,870,870,870,3,"2008-07-01","PJAA"
780,780,780,780,1000,"2008-07-02","PJAA"
840,840,840,840,500,"2008-07-03","PJAA"
900,900,890,900,1500,"2008-07-04","PJAA"
760,850,760,850,1000,"2008-07-07","PJAA"
860,860,860,860,500,"2008-07-08","PJAA"
800,800,800,800,1500,"2008-07-09","PJAA"
850,850,850,850,500,"2008-07-10","PJAA"
840,840,840,840,2e+05,"2008-07-11","PJAA"
900,900,820,820,350500,"2008-07-14","PJAA"
880,880,880,880,500,"2008-07-15","PJAA"
950,950,820,850,51500,"2008-07-16","PJAA"
880,880,880,880,500,"2008-07-17","PJAA"
900,900,810,810,74500,"2008-07-18","PJAA"
800,850,800,800,210500,"2008-07-21","PJAA"
800,800,800,800,350000,"2008-07-22","PJAA"
850,850,850,850,500,"2008-07-23","PJAA"
850,850,850,850,3,"2008-07-24","PJAA"
850,850,850,850,2,"2008-07-25","PJAA"
880,880,880,880,500,"2008-07-28","PJAA"
900,900,900,900,500,"2008-07-29","PJAA"
930,930,930,930,500,"2008-07-31","PJAA"
960,960,960,960,500,"2008-08-01","PJAA"
800,830,800,800,47000,"2008-08-04","PJAA"
880,880,880,880,500,"2008-08-05","PJAA"
900,900,840,840,10500,"2008-08-06","PJAA"
880,880,870,880,1500,"2008-08-07","PJAA"
890,890,890,890,500,"2008-08-08","PJAA"
880,960,880,960,1500,"2008-08-11","PJAA"
960,960,960,960,0,"2008-08-12","PJAA"
960,960,960,960,0,"2008-08-13","PJAA"
960,960,960,960,2,"2008-08-14","PJAA"
960,960,960,960,0,"2008-08-15","PJAA"
800,800,800,800,15000,"2008-08-19","PJAA"
900,940,810,810,13000,"2008-08-20","PJAA"
800,810,800,800,58000,"2008-08-21","PJAA"
800,800,800,800,3,"2008-08-22","PJAA"
820,820,820,820,500,"2008-08-25","PJAA"
820,820,820,820,2,"2008-08-26","PJAA"
820,820,820,820,2,"2008-08-27","PJAA"
820,820,820,820,2,"2008-08-28","PJAA"
810,810,810,810,500,"2008-08-29","PJAA"
840,840,830,840,1000,"2008-09-01","PJAA"
800,880,800,880,18500,"2008-09-02","PJAA"
880,880,880,880,2,"2008-09-03","PJAA"
900,900,900,900,500,"2008-09-04","PJAA"
900,900,900,900,0,"2008-09-05","PJAA"
900,900,900,900,0,"2008-09-08","PJAA"
900,900,900,900,0,"2008-09-09","PJAA"
900,900,900,900,0,"2008-09-10","PJAA"
900,900,900,900,3,"2008-09-11","PJAA"
900,900,900,900,0,"2008-09-12","PJAA"
900,900,900,900,2,"2008-09-15","PJAA"
900,900,900,900,0,"2008-09-16","PJAA"
900,900,900,900,0,"2008-09-17","PJAA"
900,900,900,900,0,"2008-09-18","PJAA"
900,900,900,900,0,"2008-09-19","PJAA"
900,900,900,900,0,"2008-09-22","PJAA"
900,900,900,900,3,"2008-09-23","PJAA"
900,900,900,900,2,"2008-09-24","PJAA"
900,900,900,900,2,"2008-09-25","PJAA"
900,900,900,900,2,"2008-09-26","PJAA"
900,900,900,900,0,"2008-10-06","PJAA"
900,900,900,900,0,"2008-10-07","PJAA"
900,900,900,900,0,"2008-10-08","PJAA"
900,900,900,900,0,"2008-10-09","PJAA"
900,900,900,900,0,"2008-10-10","PJAA"
900,900,900,900,0,"2008-10-13","PJAA"
900,900,900,900,0,"2008-10-14","PJAA"
900,900,900,900,3,"2008-10-15","PJAA"
900,900,900,900,0,"2008-10-16","PJAA"
900,900,900,900,3,"2008-10-17","PJAA"
810,820,810,810,150500,"2008-10-20","PJAA"
870,870,730,780,254500,"2008-10-21","PJAA"
710,710,710,710,176500,"2008-10-22","PJAA"
740,780,640,680,128000,"2008-10-23","PJAA"
680,680,680,680,0,"2008-10-24","PJAA"
680,680,680,680,0,"2008-10-27","PJAA"
680,680,680,680,2,"2008-10-28","PJAA"
620,680,620,680,152000,"2008-10-29","PJAA"
620,620,620,620,151000,"2008-10-30","PJAA"
580,580,580,580,260000,"2008-10-31","PJAA"
580,580,580,580,2500,"2008-11-03","PJAA"
550,600,550,550,279500,"2008-11-04","PJAA"
550,650,550,550,53000,"2008-11-05","PJAA"
550,550,530,550,104000,"2008-11-06","PJAA"
530,550,530,530,1e+05,"2008-11-07","PJAA"
520,580,500,580,301500,"2008-11-10","PJAA"
530,690,530,530,107500,"2008-11-11","PJAA"
510,520,510,510,50000,"2008-11-12","PJAA"
530,530,500,500,350000,"2008-11-13","PJAA"
480,500,480,480,378000,"2008-11-14","PJAA"
440,480,440,440,306000,"2008-11-17","PJAA"
400,420,400,400,765000,"2008-11-18","PJAA"
400,400,400,400,9000,"2008-11-19","PJAA"
375,400,375,400,174000,"2008-11-20","PJAA"
365,370,365,365,252500,"2008-11-21","PJAA"
375,375,355,355,427000,"2008-11-24","PJAA"
345,345,345,345,150000,"2008-11-25","PJAA"
400,400,340,340,282500,"2008-11-26","PJAA"
345,350,340,345,336000,"2008-11-27","PJAA"
360,360,345,345,160000,"2008-11-28","PJAA"
340,340,340,340,1e+05,"2008-12-01","PJAA"
325,360,325,360,12500,"2008-12-02","PJAA"
360,360,340,340,236500,"2008-12-03","PJAA"
320,330,320,320,350500,"2008-12-04","PJAA"
330,330,330,330,139000,"2008-12-05","PJAA"
395,395,335,335,1251500,"2008-12-09","PJAA"
335,340,335,335,6543000,"2008-12-10","PJAA"
335,340,330,335,3291000,"2008-12-11","PJAA"
335,370,330,335,533500,"2008-12-12","PJAA"
345,345,330,345,1000500,"2008-12-15","PJAA"
340,340,340,340,1500000,"2008-12-16","PJAA"
340,350,330,340,10105500,"2008-12-17","PJAA"
340,345,330,340,2877500,"2008-12-18","PJAA"
340,390,340,365,891000,"2008-12-19","PJAA"
350,365,350,350,35000,"2008-12-22","PJAA"
375,375,355,375,161000,"2008-12-23","PJAA"
360,375,360,360,37500,"2008-12-24","PJAA"
355,365,350,355,28000,"2008-12-30","PJAA"
355,355,355,355,0,"2008-12-31","PJAA"
360,370,345,360,61000,"2009-01-05","PJAA"
370,370,360,370,96000,"2009-01-06","PJAA"
355,360,340,355,951000,"2009-01-07","PJAA"
350,355,350,350,36000,"2009-01-08","PJAA"
350,350,350,350,26500,"2009-01-09","PJAA"
350,350,350,350,75000,"2009-01-12","PJAA"
350,350,350,350,3,"2009-01-13","PJAA"
375,380,345,355,502500,"2009-01-14","PJAA"
355,355,350,355,71000,"2009-01-15","PJAA"
350,350,350,350,125000,"2009-01-16","PJAA"
375,415,355,375,41000,"2009-01-19","PJAA"
375,375,360,375,53000,"2009-01-20","PJAA"
370,400,370,400,43000,"2009-01-21","PJAA"
400,400,400,400,2,"2009-01-22","PJAA"
410,410,360,385,14000,"2009-01-23","PJAA"
385,385,385,385,0,"2009-01-27","PJAA"
385,385,385,385,0,"2009-01-28","PJAA"
385,385,385,385,2,"2009-01-29","PJAA"
385,385,385,385,2,"2009-01-30","PJAA"
355,355,355,355,500,"2009-02-02","PJAA"
355,355,355,355,18500,"2009-02-03","PJAA"
355,355,355,355,1,"2009-02-04","PJAA"
400,400,355,355,251000,"2009-02-05","PJAA"
400,400,385,400,1500,"2009-02-06","PJAA"
360,360,360,360,4500,"2009-02-09","PJAA"
360,360,360,360,1,"2009-02-10","PJAA"
360,360,360,360,1,"2009-02-11","PJAA"
360,360,360,360,0,"2009-02-12","PJAA"
395,395,395,395,500,"2009-02-13","PJAA"
400,400,400,400,500,"2009-02-16","PJAA"
400,400,400,400,2,"2009-02-17","PJAA"
400,400,400,400,2,"2009-02-18","PJAA"
400,400,400,400,0,"2009-02-19","PJAA"
400,400,400,400,2,"2009-02-20","PJAA"
400,400,400,400,2,"2009-02-23","PJAA"
400,400,400,400,2,"2009-02-24","PJAA"
400,400,400,400,0,"2009-02-25","PJAA"
400,400,400,400,0,"2009-02-26","PJAA"
400,400,400,400,2,"2009-02-27","PJAA"
410,420,410,410,5500,"2009-03-02","PJAA"
410,410,410,410,0,"2009-03-03","PJAA"
410,410,410,410,2,"2009-03-04","PJAA"
410,410,410,410,2,"2009-03-05","PJAA"
410,410,410,410,2,"2009-03-06","PJAA"
410,410,410,410,2,"2009-03-10","PJAA"
410,410,410,410,0,"2009-03-11","PJAA"
410,410,410,410,0,"2009-03-12","PJAA"
410,410,410,410,2,"2009-03-13","PJAA"
410,410,410,410,2,"2009-03-16","PJAA"
410,410,410,410,0,"2009-03-17","PJAA"
410,410,410,410,2,"2009-03-18","PJAA"
350,380,345,360,5973000,"2009-03-19","PJAA"
360,370,355,360,1662000,"2009-03-20","PJAA"
360,405,360,395,4060500,"2009-03-23","PJAA"
405,455,395,455,2002000,"2009-03-24","PJAA"
455,540,455,485,5264500,"2009-03-25","PJAA"
475,510,450,475,188000,"2009-03-27","PJAA"
455,460,450,455,40500,"2009-03-30","PJAA"
435,470,435,470,33500,"2009-03-31","PJAA"
470,470,470,470,2,"2009-04-01","PJAA"
470,480,450,470,118500,"2009-04-02","PJAA"
460,470,460,460,110500,"2009-04-03","PJAA"
470,570,470,570,6323500,"2009-04-06","PJAA"
570,590,485,500,19534000,"2009-04-07","PJAA"
500,520,470,500,2441500,"2009-04-08","PJAA"
500,500,500,500,0,"2009-04-09","PJAA"
490,510,490,490,506500,"2009-04-13","PJAA"
510,550,490,510,2006500,"2009-04-14","PJAA"
530,530,500,530,165500,"2009-04-15","PJAA"
530,550,520,530,653500,"2009-04-16","PJAA"
520,530,500,520,192500,"2009-04-17","PJAA"
520,540,520,520,89500,"2009-04-20","PJAA"
520,520,500,520,394500,"2009-04-22","PJAA"
495,500,495,495,49500,"2009-04-23","PJAA"
495,510,475,495,1135000,"2009-04-24","PJAA"
475,510,470,475,1073000,"2009-04-27","PJAA"
460,475,455,460,95000,"2009-04-28","PJAA"
480,485,465,480,61500,"2009-04-29","PJAA"
495,495,480,495,180000,"2009-04-30","PJAA"
485,495,485,485,82500,"2009-05-01","PJAA"
490,495,485,490,119000,"2009-05-04","PJAA"
485,500,485,485,187000,"2009-05-05","PJAA"
475,540,475,510,326000,"2009-05-06","PJAA"
520,530,510,520,171500,"2009-05-07","PJAA"
530,530,510,530,54500,"2009-05-08","PJAA"
510,510,510,510,16000,"2009-05-11","PJAA"
520,520,510,520,6000,"2009-05-12","PJAA"
510,510,500,510,22500,"2009-05-13","PJAA"
500,500,500,500,5000,"2009-05-14","PJAA"
470,480,450,470,59000,"2009-05-15","PJAA"
480,480,470,480,225500,"2009-05-18","PJAA"
475,490,475,475,39000,"2009-05-19","PJAA"
475,475,475,475,0,"2009-05-20","PJAA"
475,475,475,475,0,"2009-05-21","PJAA"
480,490,475,480,47500,"2009-05-22","PJAA"
500,520,485,500,269000,"2009-05-25","PJAA"
520,520,490,490,66000,"2009-05-26","PJAA"
510,520,485,510,17500,"2009-05-27","PJAA"
495,495,480,495,175000,"2009-05-28","PJAA"
495,500,495,495,48500,"2009-05-29","PJAA"
510,520,490,510,39500,"2009-06-01","PJAA"
530,530,510,530,402000,"2009-06-02","PJAA"
530,530,510,530,135000,"2009-06-03","PJAA"
540,550,510,540,306500,"2009-06-04","PJAA"
550,560,500,550,1808500,"2009-06-05","PJAA"
570,590,530,570,639500,"2009-06-08","PJAA"
540,580,540,570,220000,"2009-06-09","PJAA"
570,580,560,570,446500,"2009-06-10","PJAA"
600,600,580,600,1017000,"2009-06-11","PJAA"
590,600,560,590,713000,"2009-06-12","PJAA"
540,560,530,540,349500,"2009-06-15","PJAA"
520,520,510,520,147000,"2009-06-16","PJAA"
520,520,520,520,105500,"2009-06-17","PJAA"
510,510,500,510,70000,"2009-06-18","PJAA"
510,510,500,510,36000,"2009-06-19","PJAA"
510,570,510,540,2030000,"2009-06-22","PJAA"
540,540,450,490,358500,"2009-06-23","PJAA"
490,520,490,520,160000,"2009-06-24","PJAA"
510,530,510,510,126500,"2009-06-25","PJAA"
510,520,510,510,64500,"2009-06-26","PJAA"
540,550,520,540,346000,"2009-06-29","PJAA"
540,540,520,540,186000,"2009-06-30","PJAA"
550,550,530,550,445000,"2009-07-01","PJAA"
550,550,540,540,140000,"2009-07-02","PJAA"
530,530,530,530,148500,"2009-07-03","PJAA"
540,540,520,540,36000,"2009-07-06","PJAA"
510,530,510,510,37500,"2009-07-07","PJAA"
510,510,510,510,0,"2009-07-08","PJAA"
520,540,520,520,19500,"2009-07-09","PJAA"
520,530,520,530,37000,"2009-07-10","PJAA"
510,530,480,510,2670000,"2009-07-13","PJAA"
520,520,500,520,33000,"2009-07-14","PJAA"
510,510,500,510,60000,"2009-07-15","PJAA"
520,530,520,520,166000,"2009-07-16","PJAA"
510,510,500,510,45500,"2009-07-17","PJAA"
510,510,510,510,0,"2009-07-20","PJAA"
530,530,510,530,21000,"2009-07-21","PJAA"
540,540,530,540,23000,"2009-07-22","PJAA"
540,540,540,540,3,"2009-07-23","PJAA"
530,530,510,530,43500,"2009-07-24","PJAA"
540,540,540,540,119000,"2009-07-27","PJAA"
540,540,530,540,176500,"2009-07-28","PJAA"
550,550,530,550,101500,"2009-07-29","PJAA"
550,550,520,550,101000,"2009-07-30","PJAA"
530,540,520,530,616000,"2009-07-31","PJAA"
530,530,520,530,134500,"2009-08-03","PJAA"
530,530,520,530,156500,"2009-08-04","PJAA"
540,540,520,540,903500,"2009-08-05","PJAA"
550,560,540,550,1104000,"2009-08-06","PJAA"
550,560,540,550,126000,"2009-08-07","PJAA"
570,570,530,530,32500,"2009-08-10","PJAA"
550,550,550,550,23500,"2009-08-11","PJAA"
540,550,520,550,94500,"2009-08-12","PJAA"
550,550,550,550,30500,"2009-08-13","PJAA"
540,550,530,540,27000,"2009-08-14","PJAA"
550,550,530,550,29000,"2009-08-18","PJAA"
540,550,520,540,85500,"2009-08-19","PJAA"
540,540,530,540,90500,"2009-08-20","PJAA"
530,530,520,530,79000,"2009-08-21","PJAA"
540,540,540,540,1000,"2009-08-24","PJAA"
530,530,520,530,1000,"2009-08-25","PJAA"
530,540,530,530,55500,"2009-08-26","PJAA"
530,540,520,530,326000,"2009-08-27","PJAA"
530,530,530,530,2500,"2009-08-28","PJAA"
520,530,520,520,34500,"2009-08-31","PJAA"
540,540,530,540,69000,"2009-09-01","PJAA"
530,530,520,530,31000,"2009-09-02","PJAA"
540,540,530,540,216500,"2009-09-03","PJAA"
530,530,530,530,101000,"2009-09-04","PJAA"
530,530,530,530,5000,"2009-09-07","PJAA"
540,570,540,540,948000,"2009-09-08","PJAA"
550,550,530,550,68500,"2009-09-09","PJAA"
540,550,530,540,265000,"2009-09-10","PJAA"
540,540,540,540,105000,"2009-09-11","PJAA"
520,550,520,520,1333500,"2009-09-14","PJAA"
530,530,530,530,137000,"2009-09-15","PJAA"
540,550,530,540,387500,"2009-09-16","PJAA"
540,540,540,540,107500,"2009-09-17","PJAA"
540,540,540,540,2000,"2009-09-24","PJAA"
540,540,540,540,20000,"2009-09-25","PJAA"
540,540,540,540,0,"2009-09-28","PJAA"
560,570,540,560,681500,"2009-09-29","PJAA"
540,550,540,540,219500,"2009-09-30","PJAA"
550,570,540,550,564500,"2009-10-01","PJAA"
530,550,530,530,139000,"2009-10-02","PJAA"
540,560,530,540,556500,"2009-10-05","PJAA"
540,550,540,540,44000,"2009-10-06","PJAA"
530,550,530,530,73000,"2009-10-07","PJAA"
540,540,530,540,30000,"2009-10-08","PJAA"
530,530,530,530,1500,"2009-10-09","PJAA"
530,530,530,530,20000,"2009-10-12","PJAA"
530,540,530,530,98000,"2009-10-13","PJAA"
530,540,530,530,81500,"2009-10-14","PJAA"
520,540,520,520,80500,"2009-10-15","PJAA"
520,530,520,520,83000,"2009-10-16","PJAA"
540,550,530,540,378500,"2009-10-19","PJAA"
530,550,520,530,623000,"2009-10-20","PJAA"
540,540,520,540,33500,"2009-10-21","PJAA"
530,550,520,530,604500,"2009-10-22","PJAA"
530,530,530,530,1000,"2009-10-23","PJAA"
550,560,540,550,1602000,"2009-10-26","PJAA"
540,540,530,540,314500,"2009-10-27","PJAA"
520,530,510,520,854500,"2009-10-28","PJAA"
520,520,510,520,51000,"2009-10-29","PJAA"
530,530,520,530,108500,"2009-10-30","PJAA"
520,520,510,520,172000,"2009-11-02","PJAA"
510,510,510,510,71500,"2009-11-03","PJAA"
510,530,500,510,553000,"2009-11-04","PJAA"
500,510,500,500,59000,"2009-11-05","PJAA"
520,560,500,520,272000,"2009-11-06","PJAA"
520,530,520,520,41500,"2009-11-09","PJAA"
500,520,500,500,257500,"2009-11-10","PJAA"
500,510,495,500,96500,"2009-11-11","PJAA"
520,520,500,520,10500,"2009-11-12","PJAA"
510,520,500,510,3500,"2009-11-13","PJAA"
510,510,500,510,73000,"2009-11-16","PJAA"
510,520,510,510,58000,"2009-11-17","PJAA"
510,520,510,510,41000,"2009-11-18","PJAA"
510,510,510,510,17500,"2009-11-19","PJAA"
520,520,510,520,69500,"2009-11-20","PJAA"
520,520,520,520,4500,"2009-11-23","PJAA"
520,520,520,520,33000,"2009-11-24","PJAA"
520,520,520,520,1000,"2009-11-25","PJAA"
500,510,500,500,79000,"2009-11-26","PJAA"
490,520,490,520,36000,"2009-11-30","PJAA"
510,510,510,510,11000,"2009-12-01","PJAA"
510,510,510,510,0,"2009-12-02","PJAA"
520,520,510,520,7000,"2009-12-03","PJAA"
520,530,520,520,65000,"2009-12-04","PJAA"
520,520,510,520,3,"2009-12-07","PJAA"
530,570,530,550,1966500,"2009-12-08","PJAA"
540,550,520,540,581000,"2009-12-09","PJAA"
530,530,510,530,80000,"2009-12-10","PJAA"
530,530,510,530,72500,"2009-12-11","PJAA"
530,530,520,530,69500,"2009-12-14","PJAA"
530,530,520,530,32000,"2009-12-15","PJAA"
530,530,510,530,22500,"2009-12-16","PJAA"
550,550,510,550,70000,"2009-12-17","PJAA"
520,530,510,520,47500,"2009-12-21","PJAA"
520,530,500,520,12500,"2009-12-22","PJAA"
530,530,510,530,8500,"2009-12-23","PJAA"
530,530,510,520,63000,"2009-12-28","PJAA"
510,530,510,510,132500,"2009-12-29","PJAA"
510,520,510,510,109000,"2009-12-30","PJAA"
520,520,510,520,73500,"2010-01-04","PJAA"
520,530,520,520,50000,"2010-01-05","PJAA"
520,530,520,520,34000,"2010-01-06","PJAA"
520,530,520,520,16500,"2010-01-07","PJAA"
520,520,520,520,0,"2010-01-08","PJAA"
530,530,520,530,9500,"2010-01-11","PJAA"
520,530,520,520,21500,"2010-01-12","PJAA"
530,550,530,530,615500,"2010-01-13","PJAA"
540,550,540,540,82500,"2010-01-14","PJAA"
530,540,530,530,3e+05,"2010-01-15","PJAA"
530,530,530,530,14000,"2010-01-18","PJAA"
530,540,530,530,157500,"2010-01-19","PJAA"
530,540,530,530,73000,"2010-01-20","PJAA"
530,540,530,530,415500,"2010-01-21","PJAA"
530,540,520,530,344500,"2010-01-22","PJAA"
530,530,520,530,117500,"2010-01-25","PJAA"
530,540,530,540,80500,"2010-01-26","PJAA"
530,530,530,530,50500,"2010-01-27","PJAA"
530,530,530,530,136000,"2010-01-28","PJAA"
530,540,530,530,61000,"2010-01-29","PJAA"
540,540,530,540,6000,"2010-02-01","PJAA"
540,540,540,540,500,"2010-02-02","PJAA"
540,540,540,540,15000,"2010-02-03","PJAA"
540,540,530,540,50500,"2010-02-04","PJAA"
520,530,520,520,142000,"2010-02-05","PJAA"
530,530,520,530,56500,"2010-02-08","PJAA"
530,540,530,530,10500,"2010-02-09","PJAA"
520,530,520,520,102000,"2010-02-10","PJAA"
540,540,520,540,10000,"2010-02-11","PJAA"
530,530,530,530,81000,"2010-02-12","PJAA"
530,530,530,530,41500,"2010-02-15","PJAA"
530,530,530,530,41500,"2010-02-16","PJAA"
530,530,530,530,1e+05,"2010-02-17","PJAA"
540,540,530,540,203500,"2010-02-18","PJAA"
530,530,530,530,880000,"2010-02-19","PJAA"
530,530,530,530,1500,"2010-02-22","PJAA"
540,540,530,540,469000,"2010-02-23","PJAA"
530,530,530,530,2500,"2010-02-24","PJAA"
540,540,530,540,131500,"2010-02-25","PJAA"
540,540,540,540,4500,"2010-03-01","PJAA"
540,540,540,540,21000,"2010-03-02","PJAA"
550,550,550,550,500,"2010-03-03","PJAA"
540,540,540,540,11000,"2010-03-04","PJAA"
540,540,540,540,1500,"2010-03-05","PJAA"
540,540,540,540,87500,"2010-03-08","PJAA"
540,540,540,540,10000,"2010-03-09","PJAA"
530,530,530,530,164000,"2010-03-10","PJAA"
530,530,530,530,15000,"2010-03-11","PJAA"
540,540,530,540,160500,"2010-03-12","PJAA"
540,540,540,540,160500,"2010-03-15","PJAA"
540,540,540,540,9000,"2010-03-17","PJAA"
530,540,530,530,161000,"2010-03-18","PJAA"
540,540,540,540,5000,"2010-03-19","PJAA"
540,540,540,540,55500,"2010-03-22","PJAA"
540,540,540,540,53500,"2010-03-23","PJAA"
550,550,550,550,500,"2010-03-24","PJAA"
550,550,550,550,23500,"2010-03-25","PJAA"
550,550,550,550,287000,"2010-03-26","PJAA"
540,560,540,540,67500,"2010-03-29","PJAA"
570,600,550,570,1004500,"2010-03-30","PJAA"
550,590,550,550,168500,"2010-03-31","PJAA"
590,590,550,590,247500,"2010-04-01","PJAA"
630,640,590,630,999500,"2010-04-05","PJAA"
630,640,630,630,590500,"2010-04-06","PJAA"
640,640,630,640,97500,"2010-04-07","PJAA"
630,650,630,630,55500,"2010-04-08","PJAA"
630,640,570,630,142500,"2010-04-09","PJAA"
650,680,630,650,61000,"2010-04-12","PJAA"
670,670,670,670,2000,"2010-04-13","PJAA"
650,660,650,650,64500,"2010-04-14","PJAA"
640,660,640,640,171000,"2010-04-15","PJAA"
640,640,640,640,45000,"2010-04-16","PJAA"
640,640,630,640,94000,"2010-04-19","PJAA"
650,650,630,650,207000,"2010-04-20","PJAA"
660,660,650,660,66500,"2010-04-21","PJAA"
670,680,660,670,136500,"2010-04-22","PJAA"
680,680,670,680,50500,"2010-04-23","PJAA"
670,680,660,670,75000,"2010-04-26","PJAA"
660,680,660,660,79000,"2010-04-27","PJAA"
660,670,660,660,197500,"2010-04-28","PJAA"
660,680,660,660,368000,"2010-04-29","PJAA"
660,680,660,660,89500,"2010-04-30","PJAA"
670,680,660,670,132500,"2010-05-03","PJAA"
660,670,660,660,78000,"2010-05-04","PJAA"
650,660,640,650,160000,"2010-05-05","PJAA"
620,630,600,620,723000,"2010-05-06","PJAA"
640,660,600,640,1445000,"2010-05-07","PJAA"
670,690,660,680,499000,"2010-05-10","PJAA"
660,700,660,660,5230000,"2010-05-11","PJAA"
670,670,660,670,220000,"2010-05-12","PJAA"
670,680,670,670,122000,"2010-05-14","PJAA"
660,670,660,660,765500,"2010-05-17","PJAA"
670,670,660,670,573500,"2010-05-18","PJAA"
650,670,640,650,362000,"2010-05-19","PJAA"
650,660,640,650,380000,"2010-05-20","PJAA"
630,640,630,630,186000,"2010-05-21","PJAA"
640,640,630,640,97500,"2010-05-24","PJAA"
620,620,610,620,60000,"2010-05-25","PJAA"
630,630,620,630,503500,"2010-05-26","PJAA"
630,640,620,630,1673500,"2010-05-27","PJAA"
650,650,640,650,2996000,"2010-05-31","PJAA"
590,610,580,590,623000,"2010-06-01","PJAA"
590,590,580,590,148000,"2010-06-02","PJAA"
590,600,590,590,88500,"2010-06-03","PJAA"
590,590,580,590,875000,"2010-06-04","PJAA"
570,580,560,570,287500,"2010-06-07","PJAA"
570,570,560,570,652500,"2010-06-08","PJAA"
570,580,570,570,788500,"2010-06-09","PJAA"
580,590,570,580,423500,"2010-06-10","PJAA"
570,580,570,570,304000,"2010-06-11","PJAA"
580,580,570,580,1000,"2010-06-14","PJAA"
580,580,570,580,183500,"2010-06-15","PJAA"
570,590,570,570,64000,"2010-06-16","PJAA"
580,580,570,580,131500,"2010-06-17","PJAA"
580,590,570,580,100500,"2010-06-18","PJAA"
580,580,570,580,175500,"2010-06-21","PJAA"
580,580,580,580,10000,"2010-06-22","PJAA"
570,580,570,570,82000,"2010-06-23","PJAA"
570,570,570,570,15000,"2010-06-24","PJAA"
570,570,570,570,34000,"2010-06-25","PJAA"
570,580,570,570,10500,"2010-06-28","PJAA"
570,570,570,570,21500,"2010-06-29","PJAA"
570,570,570,570,61000,"2010-06-30","PJAA"
570,570,560,570,501500,"2010-07-01","PJAA"
580,580,570,580,13000,"2010-07-02","PJAA"
570,580,570,570,32500,"2010-07-05","PJAA"
570,570,570,570,2000,"2010-07-06","PJAA"
570,580,570,570,1167000,"2010-07-07","PJAA"
570,590,570,570,30500,"2010-07-08","PJAA"
570,570,570,570,614000,"2010-07-09","PJAA"
570,580,570,570,450500,"2010-07-12","PJAA"
570,600,570,570,1403000,"2010-07-13","PJAA"
570,580,570,570,592000,"2010-07-14","PJAA"
570,570,560,570,770500,"2010-07-15","PJAA"
570,580,570,570,260000,"2010-07-16","PJAA"
570,580,570,570,42500,"2010-07-19","PJAA"
580,580,570,580,127500,"2010-07-20","PJAA"
580,580,580,580,53000,"2010-07-21","PJAA"
580,580,570,580,31500,"2010-07-22","PJAA"
580,580,580,580,1e+05,"2010-07-23","PJAA"
580,580,580,580,37500,"2010-07-26","PJAA"
590,590,580,590,130000,"2010-07-27","PJAA"
600,620,590,600,251000,"2010-07-28","PJAA"
610,610,590,610,18000,"2010-07-29","PJAA"
620,650,620,620,468500,"2010-07-30","PJAA"
640,650,630,640,266000,"2010-08-02","PJAA"
610,620,610,610,290500,"2010-08-03","PJAA"
610,610,610,610,55000,"2010-08-04","PJAA"
610,610,610,610,10000,"2010-08-05","PJAA"
610,610,610,610,10000,"2010-08-06","PJAA"
610,610,610,610,2000,"2010-08-09","PJAA"
660,700,660,660,4500,"2010-08-10","PJAA"
660,660,660,660,4500,"2010-08-11","PJAA"
610,630,610,610,36500,"2010-08-12","PJAA"
630,630,610,630,15500,"2010-08-13","PJAA"
620,620,610,620,36000,"2010-08-16","PJAA"
620,660,620,620,601000,"2010-08-18","PJAA"
630,650,620,630,816000,"2010-08-19","PJAA"
650,650,620,650,525000,"2010-08-20","PJAA"
650,660,640,650,64500,"2010-08-23","PJAA"
630,640,630,630,237500,"2010-08-24","PJAA"
640,650,640,640,93500,"2010-08-25","PJAA"
640,650,640,640,102000,"2010-08-26","PJAA"
640,650,640,640,166500,"2010-08-27","PJAA"
630,640,630,630,99000,"2010-08-30","PJAA"
640,640,630,640,3500,"2010-08-31","PJAA"
640,640,640,640,238000,"2010-09-01","PJAA"
640,640,640,640,5000,"2010-09-02","PJAA"
650,650,640,650,9500,"2010-09-03","PJAA"
630,630,630,630,7000,"2010-09-06","PJAA"
630,650,630,630,37000,"2010-09-07","PJAA"
630,630,630,630,0,"2010-09-15","PJAA"
660,680,650,660,88500,"2010-09-16","PJAA"
700,730,660,700,483500,"2010-09-17","PJAA"
750,750,700,750,120000,"2010-09-20","PJAA"
770,780,740,770,583500,"2010-09-21","PJAA"
740,770,740,740,80500,"2010-09-22","PJAA"
750,750,730,750,54000,"2010-09-23","PJAA"
840,860,750,840,630000,"2010-09-24","PJAA"
830,840,800,830,154000,"2010-09-27","PJAA"
800,820,800,800,108000,"2010-09-28","PJAA"
820,840,790,820,646500,"2010-09-29","PJAA"
820,820,800,820,80000,"2010-09-30","PJAA"
810,830,810,810,4500,"2010-10-01","PJAA"
810,840,790,810,269000,"2010-10-04","PJAA"
800,830,800,800,15500,"2010-10-05","PJAA"
800,800,800,800,50000,"2010-10-06","PJAA"
790,840,790,790,608500,"2010-10-07","PJAA"
790,790,790,790,48500,"2010-10-08","PJAA"
790,790,790,790,50000,"2010-10-11","PJAA"
850,850,790,850,25000,"2010-10-12","PJAA"
850,850,850,850,25000,"2010-10-13","PJAA"
800,830,800,800,279000,"2010-10-14","PJAA"
790,800,790,790,280000,"2010-10-15","PJAA"
780,790,780,780,177500,"2010-10-18","PJAA"
790,790,780,790,349500,"2010-10-19","PJAA"
780,790,780,780,187500,"2010-10-20","PJAA"
790,790,780,790,50500,"2010-10-21","PJAA"
780,780,780,780,2e+05,"2010-10-22","PJAA"
830,840,780,830,1290500,"2010-10-25","PJAA"
830,850,820,830,136000,"2010-10-26","PJAA"
830,830,820,830,354000,"2010-10-27","PJAA"
850,860,830,850,384500,"2010-10-28","PJAA"
830,850,830,830,99500,"2010-10-29","PJAA"
830,830,820,830,53500,"2010-11-01","PJAA"
820,820,810,820,48000,"2010-11-02","PJAA"
810,820,800,810,35000,"2010-11-03","PJAA"
830,830,800,830,12000,"2010-11-04","PJAA"
800,810,800,800,25000,"2010-11-05","PJAA"
800,800,800,800,4500,"2010-11-08","PJAA"
830,830,800,830,9000,"2010-11-09","PJAA"
830,830,830,830,9000,"2010-11-10","PJAA"
830,830,800,830,176500,"2010-11-11","PJAA"
800,810,800,800,38000,"2010-11-12","PJAA"
790,790,790,790,10000,"2010-11-15","PJAA"
790,790,790,790,10000,"2010-11-16","PJAA"
790,790,790,790,5000,"2010-11-18","PJAA"
790,810,790,790,13500,"2010-11-19","PJAA"
840,840,790,840,92000,"2010-11-22","PJAA"
830,830,810,830,105500,"2010-11-23","PJAA"
830,870,810,830,110000,"2010-11-24","PJAA"
850,850,850,850,500,"2010-11-25","PJAA"
850,850,850,850,500,"2010-11-26","PJAA"
850,850,850,850,500,"2010-11-29","PJAA"
820,820,800,820,157000,"2010-11-30","PJAA"
820,820,820,820,157000,"2010-12-01","PJAA"
820,820,820,820,157000,"2010-12-02","PJAA"
810,810,810,810,5000,"2010-12-03","PJAA"
810,810,810,810,5000,"2010-12-06","PJAA"
820,820,800,820,19000,"2010-12-08","PJAA"
850,850,800,850,28000,"2010-12-09","PJAA"
850,850,850,850,28000,"2010-12-10","PJAA"
800,820,800,800,7000,"2010-12-13","PJAA"
850,850,850,850,6000,"2010-12-14","PJAA"
850,850,850,850,6000,"2010-12-15","PJAA"
800,800,800,800,49000,"2010-12-16","PJAA"
800,800,800,800,1500,"2010-12-17","PJAA"
810,810,810,810,7500,"2010-12-20","PJAA"
840,840,810,840,5500,"2010-12-21","PJAA"
840,840,840,840,40000,"2010-12-22","PJAA"
840,840,840,840,40000,"2010-12-23","PJAA"
840,840,840,840,40000,"2010-12-27","PJAA"
840,840,840,840,40000,"2010-12-28","PJAA"
840,840,840,840,500,"2010-12-29","PJAA"
840,840,800,840,5000,"2010-12-30","PJAA"
840,840,840,840,5000,"2011-01-03","PJAA"
800,800,800,800,3000,"2011-01-04","PJAA"
800,810,800,800,20000,"2011-01-05","PJAA"
820,820,820,820,8000,"2011-01-06","PJAA"
830,830,810,830,35500,"2011-01-07","PJAA"
830,830,830,830,35500,"2011-01-10","PJAA"
830,830,830,830,35500,"2011-01-11","PJAA"
830,830,830,830,35500,"2011-01-12","PJAA"
810,810,800,810,8000,"2011-01-13","PJAA"
800,800,800,800,2000,"2011-01-14","PJAA"
800,810,800,800,3000,"2011-01-17","PJAA"
800,800,800,800,3000,"2011-01-18","PJAA"
790,790,790,790,25000,"2011-01-19","PJAA"
810,810,810,810,15000,"2011-01-20","PJAA"
770,770,720,770,51500,"2011-01-21","PJAA"
740,740,740,740,500,"2011-01-24","PJAA"
740,740,740,740,500,"2011-01-25","PJAA"
770,770,770,770,15000,"2011-01-26","PJAA"
780,780,770,780,45500,"2011-01-27","PJAA"
780,780,780,780,45500,"2011-01-28","PJAA"
760,760,740,760,93000,"2011-01-31","PJAA"
760,770,760,760,15000,"2011-02-01","PJAA"
760,760,740,760,30000,"2011-02-02","PJAA"
800,800,750,800,18500,"2011-02-04","PJAA"
800,800,800,800,18500,"2011-02-07","PJAA"
800,800,800,800,18500,"2011-02-08","PJAA"
740,750,740,740,36500,"2011-02-09","PJAA"
740,740,740,740,50000,"2011-02-10","PJAA"
740,740,740,740,50000,"2011-02-11","PJAA"
750,750,750,750,26000,"2011-02-14","PJAA"
750,750,750,750,26000,"2011-02-16","PJAA"
750,750,750,750,26000,"2011-02-17","PJAA"
750,750,750,750,26000,"2011-02-18","PJAA"
750,750,750,750,26000,"2011-02-21","PJAA"
750,750,750,750,26000,"2011-02-22","PJAA"
750,750,750,750,26000,"2011-02-23","PJAA"
750,760,750,750,17500,"2011-02-24","PJAA"
750,750,750,750,17500,"2011-02-25","PJAA"
750,750,750,750,17500,"2011-02-28","PJAA"
750,750,750,750,17500,"2011-03-01","PJAA"
720,720,720,720,3500,"2011-03-02","PJAA"
720,720,720,720,3500,"2011-03-03","PJAA"
730,750,730,730,5500,"2011-03-04","PJAA"
730,730,730,730,10000,"2011-03-07","PJAA"
730,730,730,730,500,"2011-03-08","PJAA"
730,730,730,730,500,"2011-03-09","PJAA"
720,730,720,720,17500,"2011-03-10","PJAA"
720,720,720,720,17500,"2011-03-11","PJAA"
760,760,760,760,500,"2011-03-14","PJAA"
740,740,740,740,500,"2011-03-15","PJAA"
710,710,710,710,1500,"2011-03-16","PJAA"
720,720,720,720,11000,"2011-03-17","PJAA"
740,740,740,740,1500,"2011-03-18","PJAA"
750,750,750,750,28000,"2011-03-21","PJAA"
750,750,750,750,28000,"2011-03-22","PJAA"
750,750,750,750,0,"2011-03-23","PJAA"
730,750,730,730,8500,"2011-03-24","PJAA"
730,730,730,730,8500,"2011-03-25","PJAA"
740,740,740,740,20500,"2011-03-28","PJAA"
770,770,770,770,1000,"2011-03-29","PJAA"
740,740,740,740,7500,"2011-03-30","PJAA"
770,770,770,770,10000,"2011-03-31","PJAA"
770,770,770,770,10000,"2011-04-01","PJAA"
790,790,740,790,4000,"2011-04-04","PJAA"
770,770,720,770,68000,"2011-04-05","PJAA"
760,760,760,760,27500,"2011-04-06","PJAA"
770,770,770,770,500,"2011-04-07","PJAA"
770,770,750,770,26500,"2011-04-08","PJAA"
770,770,750,770,10500,"2011-04-11","PJAA"
770,770,750,770,26000,"2011-04-12","PJAA"
760,760,750,760,14500,"2011-04-13","PJAA"
760,760,760,760,1000,"2011-04-14","PJAA"
760,770,750,760,114500,"2011-04-15","PJAA"
770,770,760,770,8000,"2011-04-18","PJAA"
750,770,750,750,10500,"2011-04-19","PJAA"
750,770,750,750,53000,"2011-04-20","PJAA"
750,760,750,750,40000,"2011-04-21","PJAA"
750,770,750,750,68500,"2011-04-25","PJAA"
760,760,750,760,44000,"2011-04-26","PJAA"
760,770,760,760,65500,"2011-04-27","PJAA"
760,780,760,760,6000,"2011-04-28","PJAA"
770,770,760,770,19500,"2011-04-29","PJAA"
790,790,760,790,38500,"2011-05-02","PJAA"
780,790,780,780,15500,"2011-05-03","PJAA"
760,760,760,760,100500,"2011-05-04","PJAA"
760,760,760,760,2000,"2011-05-05","PJAA"
780,780,770,780,1000,"2011-05-06","PJAA"
790,790,790,790,500,"2011-05-09","PJAA"
790,790,790,790,500,"2011-05-10","PJAA"
790,790,790,790,500,"2011-05-11","PJAA"
760,760,750,760,2000,"2011-05-12","PJAA"
810,820,780,810,132000,"2011-05-13","PJAA"
800,800,790,800,36000,"2011-05-16","PJAA"
800,800,790,800,42000,"2011-05-18","PJAA"
780,800,780,780,52000,"2011-05-19","PJAA"
770,770,770,770,25000,"2011-05-20","PJAA"
810,810,760,810,21000,"2011-05-23","PJAA"
790,790,790,790,15000,"2011-05-24","PJAA"
790,790,790,790,10000,"2011-05-25","PJAA"
790,790,790,790,10000,"2011-05-26","PJAA"
790,790,760,790,66000,"2011-05-27","PJAA"
810,830,790,810,229000,"2011-05-30","PJAA"
810,820,810,810,128000,"2011-05-31","PJAA"
850,860,820,850,902500,"2011-06-01","PJAA"
820,830,820,820,5500,"2011-06-03","PJAA"
860,860,790,860,4500,"2011-06-06","PJAA"
840,840,800,840,37500,"2011-06-07","PJAA"
850,850,810,850,41500,"2011-06-08","PJAA"
860,870,850,860,311500,"2011-06-09","PJAA"
850,860,850,850,23500,"2011-06-10","PJAA"
860,860,800,860,1500,"2011-06-13","PJAA"
850,860,850,850,15000,"2011-06-14","PJAA"
850,850,850,850,15000,"2011-06-15","PJAA"
850,850,830,850,38000,"2011-06-16","PJAA"
810,810,810,810,14000,"2011-06-17","PJAA"
840,840,800,840,1500,"2011-06-20","PJAA"
840,840,840,840,500,"2011-06-21","PJAA"
840,840,820,840,104000,"2011-06-22","PJAA"
830,830,810,830,15500,"2011-06-23","PJAA"
850,850,850,850,500,"2011-06-24","PJAA"
830,840,820,830,36000,"2011-06-27","PJAA"
830,840,830,830,14500,"2011-06-28","PJAA"
850,860,840,850,191500,"2011-06-30","PJAA"
800,810,750,800,22500,"2011-07-01","PJAA"
800,800,800,800,0,"2011-07-04","PJAA"
830,830,770,830,1000,"2011-07-05","PJAA"
780,780,780,780,500,"2011-07-06","PJAA"
770,780,770,770,7000,"2011-07-07","PJAA"
780,820,780,780,18500,"2011-07-08","PJAA"
780,780,780,780,14500,"2011-07-11","PJAA"
770,820,770,770,40000,"2011-07-12","PJAA"
770,770,770,770,40000,"2011-07-13","PJAA"
780,780,760,780,32500,"2011-07-14","PJAA"
770,780,770,770,57000,"2011-07-15","PJAA"
770,770,770,770,57000,"2011-07-18","PJAA"
770,780,770,770,150000,"2011-07-19","PJAA"
840,850,770,840,732500,"2011-07-20","PJAA"
880,880,840,880,500500,"2011-07-21","PJAA"
910,920,890,910,365000,"2011-07-22","PJAA"
910,910,880,910,79500,"2011-07-25","PJAA"
930,950,900,930,173500,"2011-07-26","PJAA"
940,970,930,940,52500,"2011-07-27","PJAA"
940,1000,920,940,132500,"2011-07-28","PJAA"
950,990,940,950,20500,"2011-07-29","PJAA"
990,1000,950,990,117500,"2011-08-01","PJAA"
1000,1000,950,1000,173000,"2011-08-02","PJAA"
1020,1020,990,1020,350000,"2011-08-03","PJAA"
1190,1270,1020,1190,672500,"2011-08-04","PJAA"
1150,1190,970,1150,26000,"2011-08-05","PJAA"
1080,1080,910,1080,41500,"2011-08-08","PJAA"
1070,1070,1070,1070,500,"2011-08-09","PJAA"
1060,1060,1000,1060,97000,"2011-08-10","PJAA"
1050,1150,1050,1050,206500,"2011-08-11","PJAA"
1070,1080,1000,1070,7000,"2011-08-12","PJAA"
1110,1130,860,1110,11000,"2011-08-15","PJAA"
1090,1100,1010,1090,52000,"2011-08-16","PJAA"
1120,1120,1120,1120,500,"2011-08-18","PJAA"
1120,1120,1120,1120,500,"2011-08-19","PJAA"
1120,1120,1120,1120,500,"2011-08-22","PJAA"
1120,1120,1120,1120,500,"2011-08-23","PJAA"
1120,1120,1120,1120,500,"2011-08-24","PJAA"
1120,1120,1120,1120,500,"2011-08-25","PJAA"
1120,1120,1120,1120,500,"2011-08-26","PJAA"
1010,1010,1010,1010,500,"2011-09-05","PJAA"
1010,1010,1010,1010,500,"2011-09-06","PJAA"
1020,1120,1020,1020,1500,"2011-09-07","PJAA"
1120,1120,1100,1120,1000,"2011-09-08","PJAA"
1120,1120,1120,1120,1000,"2011-09-09","PJAA"
1120,1120,1120,1120,1000,"2011-09-12","PJAA"
1000,1000,1000,1000,5000,"2011-09-13","PJAA"
1000,1000,1000,1000,5000,"2011-09-14","PJAA"
1000,1000,1000,1000,5000,"2011-09-15","PJAA"
1120,1120,1040,1120,3000,"2011-09-16","PJAA"
1020,1020,1000,1020,5500,"2011-09-19","PJAA"
1000,1000,1000,1000,2000,"2011-09-20","PJAA"
1050,1050,980,1050,1500,"2011-09-21","PJAA"
810,900,810,810,38000,"2011-09-22","PJAA"
810,810,810,810,38000,"2011-09-23","PJAA"
800,820,800,800,20000,"2011-09-26","PJAA"
850,850,820,850,4000,"2011-09-27","PJAA"
860,860,800,860,24500,"2011-09-28","PJAA"
870,870,800,870,1500,"2011-09-29","PJAA"
800,880,800,800,34500,"2011-09-30","PJAA"
790,800,790,790,70500,"2011-10-03","PJAA"
790,790,790,790,70500,"2011-10-04","PJAA"
790,790,790,790,70500,"2011-10-05","PJAA"
790,790,790,790,70500,"2011-10-06","PJAA"
790,790,790,790,70500,"2011-10-07","PJAA"
790,790,790,790,70500,"2011-10-10","PJAA"
810,810,810,810,500,"2011-10-11","PJAA"
810,810,810,810,6000,"2011-10-12","PJAA"
820,830,820,820,35500,"2011-10-13","PJAA"
830,830,820,830,14000,"2011-10-14","PJAA"
800,840,800,800,2000,"2011-10-17","PJAA"
800,800,800,800,2000,"2011-10-18","PJAA"
800,800,800,800,2000,"2011-10-19","PJAA"
800,800,800,800,2000,"2011-10-20","PJAA"
800,800,800,800,2000,"2011-10-21","PJAA"
800,800,800,800,2000,"2011-10-24","PJAA"
800,800,800,800,2000,"2011-10-25","PJAA"
800,800,800,800,2000,"2011-10-26","PJAA"
800,840,800,800,5500,"2011-10-27","PJAA"
850,850,800,850,1500,"2011-10-28","PJAA"
800,800,800,800,4500,"2011-10-31","PJAA"
810,830,800,810,7000,"2011-11-01","PJAA"
810,810,810,810,7000,"2011-11-02","PJAA"
850,850,840,850,12500,"2011-11-03","PJAA"
800,800,800,800,500,"2011-11-04","PJAA"
800,800,800,800,11500,"2011-11-07","PJAA"
740,750,710,740,24000,"2011-11-08","PJAA"
830,830,750,830,1500,"2011-11-09","PJAA"
830,830,830,830,1500,"2011-11-10","PJAA"
830,830,800,830,1500,"2011-11-11","PJAA"
800,800,800,800,500,"2011-11-14","PJAA"
800,800,800,800,500,"2011-11-15","PJAA"
810,810,810,810,12500,"2011-11-16","PJAA"
800,800,800,800,500,"2011-11-17","PJAA"
770,770,770,770,500,"2011-11-18","PJAA"
780,780,780,780,1500,"2011-11-21","PJAA"
780,780,780,780,1500,"2011-11-22","PJAA"
780,780,780,780,1500,"2011-11-23","PJAA"
780,780,780,780,1500,"2011-11-24","PJAA"
790,790,790,790,500,"2011-11-25","PJAA"
790,790,790,790,500,"2011-11-28","PJAA"
830,830,830,830,500,"2011-11-29","PJAA"
860,860,840,860,59000,"2011-11-30","PJAA"
860,860,860,860,0,"2011-12-01","PJAA"
860,860,860,860,16000,"2011-12-02","PJAA"
860,860,860,860,1500,"2011-12-05","PJAA"
860,860,860,860,19500,"2011-12-06","PJAA"
860,860,860,860,19500,"2011-12-07","PJAA"
860,860,860,860,19500,"2011-12-08","PJAA"
860,860,860,860,500,"2011-12-09","PJAA"
860,860,860,860,2500,"2011-12-12","PJAA"
900,950,860,900,76500,"2011-12-13","PJAA"
900,950,900,900,5000,"2011-12-14","PJAA"
910,950,910,910,8500,"2011-12-15","PJAA"
910,910,910,910,8500,"2011-12-16","PJAA"
900,900,900,900,5000,"2011-12-19","PJAA"
950,950,940,950,5000,"2011-12-20","PJAA"
1000,1000,940,1000,38000,"2011-12-21","PJAA"
1000,1020,990,1000,102500,"2011-12-22","PJAA"
990,1000,990,990,13000,"2011-12-23","PJAA"
1020,1020,990,1020,55000,"2011-12-27","PJAA"
1000,1020,1000,1000,89500,"2011-12-28","PJAA"
1020,1020,1000,1020,1e+05,"2011-12-29","PJAA"
1000,1000,1000,1000,92500,"2011-12-30","PJAA"
950,950,950,950,500,"2012-01-02","PJAA"
1020,1020,1000,1020,1000,"2012-01-03","PJAA"
1050,1050,1050,1050,500,"2012-01-04","PJAA"
1050,1050,1050,1050,500,"2012-01-05","PJAA"
1050,1050,1050,1050,500,"2012-01-06","PJAA"
1050,1050,1050,1050,500,"2012-01-09","PJAA"
930,930,820,930,9500,"2012-01-10","PJAA"
940,940,940,940,36000,"2012-01-11","PJAA"
990,990,820,990,7500,"2012-01-12","PJAA"
1000,1000,980,1000,3,"2012-01-13","PJAA"
1000,1000,1000,1000,2000,"2012-01-16","PJAA"
1040,1040,1000,1040,19500,"2012-01-17","PJAA"
1040,1040,1040,1040,19500,"2012-01-18","PJAA"
980,980,980,980,500,"2012-01-19","PJAA"
970,970,970,970,5000,"2012-01-20","PJAA"
1010,1010,900,1010,10500,"2012-01-24","PJAA"
1010,1010,1010,1010,10500,"2012-01-25","PJAA"
1010,1010,1010,1010,10500,"2012-01-26","PJAA"
1010,1010,1010,1010,10500,"2012-01-27","PJAA"
1010,1010,1010,1010,10500,"2012-01-30","PJAA"
960,960,880,960,2500,"2012-01-31","PJAA"
990,990,980,990,3500,"2012-02-01","PJAA"
990,990,990,990,3500,"2012-02-02","PJAA"
990,990,990,990,3500,"2012-02-03","PJAA"
990,990,990,990,3500,"2012-02-06","PJAA"
990,990,990,990,2500,"2012-02-07","PJAA"
990,990,990,990,2500,"2012-02-08","PJAA"
990,990,990,990,2500,"2012-02-09","PJAA"
1050,1050,1050,1050,1e+05,"2012-02-10","PJAA"
1050,1050,1050,1050,1e+05,"2012-02-13","PJAA"
1050,1050,1050,1050,1e+05,"2012-02-14","PJAA"
1050,1050,1050,1050,1e+05,"2012-02-15","PJAA"
1070,1070,1040,1070,17500,"2012-02-16","PJAA"
1070,1070,1070,1070,17500,"2012-02-17","PJAA"
1090,1090,1090,1090,7000,"2012-02-20","PJAA"
1090,1090,1090,1090,7000,"2012-02-21","PJAA"
1090,1090,1090,1090,7000,"2012-02-22","PJAA"
1090,1090,1090,1090,7000,"2012-02-23","PJAA"
1020,1020,830,1020,3000,"2012-02-24","PJAA"
1020,1020,1020,1020,3000,"2012-02-27","PJAA"
960,960,890,960,10000,"2012-02-28","PJAA"
1090,1090,950,1090,9000,"2012-02-29","PJAA"
980,1100,980,980,26500,"2012-03-01","PJAA"
990,990,980,990,2000,"2012-03-02","PJAA"
990,990,990,990,2000,"2012-03-05","PJAA"
1020,1020,930,1020,2000,"2012-03-06","PJAA"
980,980,920,980,20500,"2012-03-07","PJAA"
950,950,950,950,4500,"2012-03-08","PJAA"
980,980,920,980,1,"2012-03-09","PJAA"
1000,1000,1000,1000,20500,"2012-03-12","PJAA"
1000,1000,1000,1000,2000,"2012-03-13","PJAA"
960,960,960,960,2500,"2012-03-14","PJAA"
970,970,970,970,500,"2012-03-15","PJAA"
970,970,970,970,500,"2012-03-16","PJAA"
990,990,970,990,1000,"2012-03-19","PJAA"
990,990,990,990,1000,"2012-03-20","PJAA"
990,990,990,990,1000,"2012-03-21","PJAA"
960,960,960,960,3000,"2012-03-22","PJAA"
990,990,960,990,5000,"2012-03-26","PJAA"
1000,1000,1000,1000,5000,"2012-03-27","PJAA"
1000,1000,1000,1000,5000,"2012-03-28","PJAA"
1000,1000,1000,1000,5000,"2012-03-29","PJAA"
970,970,970,970,5000,"2012-03-30","PJAA"
970,970,970,970,5000,"2012-04-02","PJAA"
970,970,970,970,0,"2012-04-03","PJAA"
970,970,960,970,19000,"2012-04-04","PJAA"
970,970,970,970,19000,"2012-04-05","PJAA"
980,980,950,980,5000,"2012-04-09","PJAA"
980,1000,980,980,3500,"2012-04-10","PJAA"
970,980,960,970,153000,"2012-04-11","PJAA"
1010,1030,970,1010,312500,"2012-04-12","PJAA"
1050,1100,1000,1050,273500,"2012-04-13","PJAA"
1020,1070,1000,1020,199000,"2012-04-16","PJAA"
1000,1010,980,1000,48000,"2012-04-17","PJAA"
990,1010,980,990,63500,"2012-04-18","PJAA"
1000,1030,980,1000,80000,"2012-04-19","PJAA"
990,1010,980,990,39500,"2012-04-20","PJAA"
990,1000,960,990,7500,"2012-04-23","PJAA"
990,990,990,990,2000,"2012-04-24","PJAA"
960,990,960,960,19500,"2012-04-25","PJAA"
990,1030,990,990,67500,"2012-04-26","PJAA"
990,990,990,990,500,"2012-04-27","PJAA"
990,990,990,990,500,"2012-04-30","PJAA"
980,1000,950,980,42000,"2012-05-01","PJAA"
1160,1220,970,1160,1384000,"2012-05-02","PJAA"
1090,1180,1080,1090,289500,"2012-05-03","PJAA"
1090,1090,1020,1090,85000,"2012-05-04","PJAA"
1020,1060,1020,1020,42500,"2012-05-07","PJAA"
1170,1250,1060,1170,1003500,"2012-05-08","PJAA"
1210,1260,1130,1210,715000,"2012-05-09","PJAA"
1220,1260,1170,1220,350500,"2012-05-10","PJAA"
1170,1180,1130,1170,68500,"2012-05-11","PJAA"
1090,1170,1050,1090,123500,"2012-05-14","PJAA"
1090,1090,1040,1090,60000,"2012-05-15","PJAA"
1040,1070,1040,1040,38500,"2012-05-16","PJAA"
1030,1040,1010,1030,21000,"2012-05-21","PJAA"
1060,1090,1040,1060,123500,"2012-05-22","PJAA"
1060,1060,1060,1060,500,"2012-05-23","PJAA"
1060,1060,1040,1060,3500,"2012-05-24","PJAA"
1030,1040,1030,1030,22000,"2012-05-25","PJAA"
1030,1030,1030,1030,22000,"2012-05-28","PJAA"
1060,1060,1030,1060,1000,"2012-05-29","PJAA"
1030,1030,1030,1030,1000,"2012-05-30","PJAA"
1050,1050,1000,1050,5000,"2012-05-31","PJAA"
1010,1020,1010,1010,32000,"2012-06-01","PJAA"
960,1010,960,960,11500,"2012-06-04","PJAA"
1050,1090,1000,1050,6500,"2012-06-05","PJAA"
1050,1050,1050,1050,1000,"2012-06-06","PJAA"
1020,1050,1020,1020,15000,"2012-06-07","PJAA"
1020,1020,1020,1020,8000,"2012-06-08","PJAA"
1010,1010,1010,1010,7000,"2012-06-11","PJAA"
1010,1010,1010,1010,7000,"2012-06-12","PJAA"
1010,1010,1010,1010,7000,"2012-06-13","PJAA"
1010,1050,1010,1010,8500,"2012-06-14","PJAA"
1010,1010,1010,1010,8500,"2012-06-15","PJAA"
1060,1060,1010,1060,2000,"2012-06-18","PJAA"
990,990,940,990,2500,"2012-06-19","PJAA"
990,990,990,990,2500,"2012-06-20","PJAA"
1000,1000,990,1000,8500,"2012-06-21","PJAA"
1000,1000,1000,1000,8500,"2012-06-22","PJAA"
1040,1040,1040,1040,500,"2012-06-25","PJAA"
950,950,950,950,15000,"2012-06-26","PJAA"
1010,1010,980,980,2000,"2012-06-27","PJAA"
980,1000,980,980,11000,"2012-06-28","PJAA"
980,980,980,980,11000,"2012-06-29","PJAA"
980,980,980,980,11000,"2012-07-02","PJAA"
980,980,980,980,11000,"2012-07-03","PJAA"
980,1050,980,980,6000,"2012-07-04","PJAA"
990,1000,990,990,6500,"2012-07-05","PJAA"
990,990,990,990,1000,"2012-07-06","PJAA"
1000,1000,1000,1000,500,"2012-07-09","PJAA"
1000,1000,1000,1000,500,"2012-07-10","PJAA"
980,980,980,980,5000,"2012-07-11","PJAA"
970,970,970,970,1000,"2012-07-12","PJAA"
990,990,970,990,20500,"2012-07-13","PJAA"
1060,1080,1030,1060,3500,"2012-07-16","PJAA"
1060,1060,1060,1060,3500,"2012-07-17","PJAA"
1000,1000,970,1000,2500,"2012-07-18","PJAA"
1030,1030,970,1030,1500,"2012-07-19","PJAA"
1030,1030,1030,1030,1500,"2012-07-20","PJAA"
1030,1030,1030,1030,1500,"2012-07-23","PJAA"
1030,1030,1030,1030,1500,"2012-07-24","PJAA"
1000,1020,1000,1000,3500,"2012-07-25","PJAA"
1030,1150,990,1030,215000,"2012-07-26","PJAA"
1030,1040,1000,1030,37000,"2012-07-27","PJAA"
1000,1030,1000,1000,33000,"2012-07-30","PJAA"
990,1010,980,990,6000,"2012-07-31","PJAA"
980,990,980,980,1500,"2012-08-01","PJAA"
980,990,980,980,8500,"2012-08-02","PJAA"
980,980,970,980,1500,"2012-08-03","PJAA"
980,980,980,980,1500,"2012-08-06","PJAA"
980,990,970,980,28500,"2012-08-07","PJAA"
970,980,960,970,8500,"2012-08-08","PJAA"
980,980,980,980,15000,"2012-08-09","PJAA"
980,980,970,980,12500,"2012-08-10","PJAA"
960,970,950,960,32500,"2012-08-13","PJAA"
960,960,940,960,2500,"2012-08-14","PJAA"
960,960,960,960,2500,"2012-08-15","PJAA"
960,960,960,960,5500,"2012-08-16","PJAA"
980,980,980,980,500,"2012-08-23","PJAA"
990,990,950,990,6000,"2012-08-24","PJAA"
990,990,990,990,6000,"2012-08-27","PJAA"
990,990,990,990,6000,"2012-08-28","PJAA"
960,960,960,960,500,"2012-08-29","PJAA"
970,970,970,970,1500,"2012-08-30","PJAA"
930,950,930,930,41000,"2012-08-31","PJAA"
920,920,920,920,500,"2012-09-03","PJAA"
950,950,950,950,500,"2012-09-04","PJAA"
930,930,930,930,5000,"2012-09-05","PJAA"
930,930,930,930,8000,"2012-09-06","PJAA"
920,950,920,920,51000,"2012-09-07","PJAA"
900,920,900,900,29500,"2012-09-10","PJAA"
910,950,900,910,30500,"2012-09-11","PJAA"
900,910,900,900,16500,"2012-09-12","PJAA"
920,940,910,920,82000,"2012-09-13","PJAA"
920,920,920,920,58000,"2012-09-14","PJAA"
920,920,920,920,58000,"2012-09-17","PJAA"
900,910,900,900,163500,"2012-09-18","PJAA"
900,900,900,900,163500,"2012-09-19","PJAA"
900,910,900,900,21000,"2012-09-20","PJAA"
910,910,900,910,53000,"2012-09-21","PJAA"
910,910,900,910,81000,"2012-09-24","PJAA"
900,910,900,900,17500,"2012-09-25","PJAA"
900,910,900,900,24500,"2012-09-26","PJAA"
910,920,900,910,70000,"2012-09-27","PJAA"
910,910,910,910,65500,"2012-09-28","PJAA"
900,910,900,900,69500,"2012-10-01","PJAA"
900,910,890,900,289000,"2012-10-02","PJAA"
920,960,900,920,1039500,"2012-10-03","PJAA"
910,910,900,910,122000,"2012-10-04","PJAA"
910,910,910,910,41500,"2012-10-05","PJAA"
890,910,890,890,443000,"2012-10-08","PJAA"
890,900,880,890,15000,"2012-10-09","PJAA"
890,900,890,890,18000,"2012-10-10","PJAA"
900,900,900,900,12500,"2012-10-11","PJAA"
900,900,880,900,301500,"2012-10-12","PJAA"
890,900,890,890,33500,"2012-10-15","PJAA"
890,900,890,890,83000,"2012-10-16","PJAA"
890,890,890,890,3500,"2012-10-17","PJAA"
890,890,890,890,19500,"2012-10-18","PJAA"
880,890,880,880,204000,"2012-10-19","PJAA"
880,880,870,880,12500,"2012-10-22","PJAA"
880,880,880,880,6000,"2012-10-23","PJAA"
890,890,880,890,3000,"2012-10-24","PJAA"
880,880,880,880,23000,"2012-10-25","PJAA"
880,890,880,880,6500,"2012-10-29","PJAA"
880,920,880,880,117000,"2012-10-30","PJAA"
880,890,880,880,45000,"2012-10-31","PJAA"
880,920,880,880,206000,"2012-11-01","PJAA"
880,880,880,880,60500,"2012-11-02","PJAA"
870,870,870,870,3500,"2012-11-05","PJAA"
870,870,870,870,8500,"2012-11-06","PJAA"
860,870,860,860,16500,"2012-11-07","PJAA"
850,860,850,850,2000,"2012-11-08","PJAA"
860,870,860,860,12000,"2012-11-09","PJAA"
880,880,870,880,3500,"2012-11-12","PJAA"
870,890,870,870,27000,"2012-11-13","PJAA"
870,890,870,870,137500,"2012-11-14","PJAA"
870,880,870,870,14500,"2012-11-19","PJAA"
870,880,870,870,10500,"2012-11-20","PJAA"
840,860,840,840,31000,"2012-11-21","PJAA"
860,870,860,860,107500,"2012-11-22","PJAA"
870,870,840,870,78000,"2012-11-23","PJAA"
870,870,870,870,410500,"2012-11-26","PJAA"
880,940,870,880,1421000,"2012-11-27","PJAA"
870,880,870,870,73500,"2012-11-28","PJAA"
870,870,850,870,395000,"2012-11-29","PJAA"
850,870,850,850,39000,"2012-11-30","PJAA"
850,860,850,850,82000,"2012-12-03","PJAA"
850,860,850,850,190000,"2012-12-04","PJAA"
850,880,850,850,125500,"2012-12-05","PJAA"
850,860,850,850,56500,"2012-12-06","PJAA"
850,860,840,850,46000,"2012-12-07","PJAA"
850,850,850,850,40000,"2012-12-10","PJAA"
860,860,860,860,26000,"2012-12-11","PJAA"
850,860,840,850,201000,"2012-12-12","PJAA"
850,850,850,850,13500,"2012-12-13","PJAA"
850,850,840,850,26000,"2012-12-14","PJAA"
840,850,840,840,81500,"2012-12-17","PJAA"
850,850,830,850,32500,"2012-12-18","PJAA"
830,850,830,830,172000,"2012-12-19","PJAA"
840,840,840,840,8000,"2012-12-20","PJAA"
840,840,830,840,7500,"2012-12-21","PJAA"
830,830,820,830,3,"2012-12-26","PJAA"
820,840,810,820,338500,"2012-12-27","PJAA"
740,820,740,740,1,"2012-12-28","PJAA"
810,820,760,810,1087000,"2013-01-02","PJAA"
840,850,810,840,726000,"2013-01-03","PJAA"
840,870,830,840,0,"2013-01-04","PJAA"
840,840,830,840,25000,"2013-01-07","PJAA"
830,840,810,830,62000,"2013-01-08","PJAA"
810,830,810,810,106000,"2013-01-09","PJAA"
810,840,810,810,153000,"2013-01-10","PJAA"
830,830,830,830,53000,"2013-01-11","PJAA"
840,850,830,840,153000,"2013-01-14","PJAA"
850,850,830,850,150000,"2013-01-15","PJAA"
860,860,830,860,7500,"2013-01-16","PJAA"
860,860,850,860,1500,"2013-01-17","PJAA"
860,860,860,860,1500,"2013-01-18","PJAA"
860,860,860,860,500,"2013-01-21","PJAA"
860,860,860,860,0,"2013-01-22","PJAA"
830,830,800,830,108000,"2013-01-23","PJAA"
830,830,810,830,50500,"2013-01-25","PJAA"
810,830,800,810,325000,"2013-01-28","PJAA"
810,810,810,810,10500,"2013-01-29","PJAA"
820,820,820,820,10500,"2013-01-30","PJAA"
820,820,820,820,5000,"2013-01-31","PJAA"
820,820,820,820,1000,"2013-02-01","PJAA"
820,820,820,820,3500,"2013-02-04","PJAA"
830,830,830,830,2500,"2013-02-05","PJAA"
870,870,830,870,275000,"2013-02-06","PJAA"
850,870,840,850,134000,"2013-02-07","PJAA"
860,860,840,860,11000,"2013-02-08","PJAA"
860,860,860,860,11000,"2013-02-11","PJAA"
860,860,860,860,11000,"2013-02-12","PJAA"
860,860,850,860,71000,"2013-02-13","PJAA"
850,880,820,850,125000,"2013-02-14","PJAA"
850,850,850,850,125000,"2013-02-15","PJAA"
850,850,850,850,125000,"2013-02-18","PJAA"
860,860,830,860,39500,"2013-02-19","PJAA"
850,870,850,850,215000,"2013-02-20","PJAA"
840,840,820,840,58000,"2013-02-21","PJAA"
840,840,840,840,0,"2013-02-22","PJAA"
850,850,830,850,158500,"2013-02-25","PJAA"
820,830,820,820,15500,"2013-02-26","PJAA"
860,870,840,860,8500500,"2013-02-27","PJAA"
850,860,840,850,8923500,"2013-02-28","PJAA"
850,850,840,850,4641500,"2013-03-01","PJAA"
840,840,840,840,333000,"2013-03-04","PJAA"
820,850,820,820,87500,"2013-03-05","PJAA"
830,840,830,830,67000,"2013-03-06","PJAA"
850,880,840,850,4709000,"2013-03-07","PJAA"
910,910,850,910,3568500,"2013-03-08","PJAA"
980,1050,920,980,2079000,"2013-03-11","PJAA"
990,1020,980,990,1034500,"2013-03-13","PJAA"
1000,1020,960,1000,663500,"2013-03-14","PJAA"
980,980,980,980,25000,"2013-03-15","PJAA"
990,1000,970,990,377500,"2013-03-18","PJAA"
1000,1000,990,1000,251000,"2013-03-19","PJAA"
1010,1020,990,1010,195500,"2013-03-20","PJAA"
1020,1050,1010,1020,258000,"2013-03-21","PJAA"
1020,1040,1020,1020,225500,"2013-03-22","PJAA"
1010,1020,1010,1010,30500,"2013-03-25","PJAA"
1000,1020,990,1000,340000,"2013-03-26","PJAA"
1040,1040,1000,1040,133000,"2013-03-27","PJAA"
1020,1020,1020,1020,30500,"2013-03-28","PJAA"
1020,1080,1020,1020,25000,"2013-04-01","PJAA"
1010,1070,1010,1010,155500,"2013-04-02","PJAA"
1050,1060,1050,1050,3,"2013-04-03","PJAA"
1070,1070,1050,1070,10000,"2013-04-04","PJAA"
1010,1050,1010,1010,47500,"2013-04-05","PJAA"
1070,1070,1040,1070,319500,"2013-04-08","PJAA"
1040,1040,1040,1040,73000,"2013-04-09","PJAA"
1040,1040,1040,1040,73000,"2013-04-10","PJAA"
1040,1040,1040,1040,23500,"2013-04-11","PJAA"
1040,1040,1040,1040,500,"2013-04-12","PJAA"
1300,1300,1050,1300,4665500,"2013-04-15","PJAA"
1240,1380,1230,1240,4111500,"2013-04-16","PJAA"
1280,1330,1220,1280,1374000,"2013-04-17","PJAA"
1230,1280,1210,1230,601500,"2013-04-18","PJAA"
1270,1300,1230,1270,234000,"2013-04-19","PJAA"
1260,1260,1200,1210,2,"2013-04-22","PJAA"
1270,1270,1270,1270,0,"2013-04-23","PJAA"
1230,1250,1190,1200,502000,"2013-04-24","PJAA"
1200,1200,1170,1190,118500,"2013-04-25","PJAA"
1170,1190,1140,1180,121000,"2013-04-26","PJAA"
1170,1210,1170,1180,47000,"2013-04-29","PJAA"
1240,1280,1220,1220,265000,"2013-04-30","PJAA"
1220,1270,1220,1270,501500,"2013-05-01","PJAA"
1270,1310,1230,1260,1324000,"2013-05-02","PJAA"
1280,1310,1250,1250,850500,"2013-05-03","PJAA"
1270,1290,1230,1230,319000,"2013-05-06","PJAA"
1240,1340,1230,1290,6399000,"2013-05-07","PJAA"
1290,1520,1280,1500,3,"2013-05-08","PJAA"
1500,1580,1460,1500,1120500,"2013-05-10","PJAA"
1500,1550,1450,1520,374500,"2013-05-13","PJAA"
1480,1510,1480,1500,56000,"2013-05-14","PJAA"
1480,1500,1460,1500,295000,"2013-05-15","PJAA"
1500,1500,1460,1490,35500,"2013-05-16","PJAA"
1440,1440,1320,1370,3,"2013-05-17","PJAA"
1370,1430,1360,1370,258500,"2013-05-20","PJAA"
1370,1410,1370,1370,119500,"2013-05-21","PJAA"
1360,1450,1360,1430,215500,"2013-05-22","PJAA"
1430,1440,1360,1370,61000,"2013-05-23","PJAA"
1380,1410,1380,1390,67000,"2013-05-24","PJAA"
1390,1420,1370,1370,123000,"2013-05-27","PJAA"
1390,1460,1390,1430,635500,"2013-05-28","PJAA"
1420,1420,1390,1420,92000,"2013-05-29","PJAA"
1420,1450,1400,1420,35000,"2013-05-30","PJAA"
1440,1770,1440,1770,3,"2013-05-31","PJAA"
1800,1800,1650,1680,3,"2013-06-03","PJAA"
1720,1750,1650,1680,318500,"2013-06-04","PJAA"
1690,1690,1630,1670,44000,"2013-06-05","PJAA"
1640,1660,1590,1630,84000,"2013-06-07","PJAA"
1630,1640,1580,1640,165000,"2013-06-10","PJAA"
1640,1640,1500,1610,31500,"2013-06-11","PJAA"
1570,1600,1570,1600,5000,"2013-06-12","PJAA"
1570,1600,1540,1600,5500,"2013-06-13","PJAA"
1700,1700,1500,1550,3,"2013-06-14","PJAA"
1500,1540,1460,1500,26000,"2013-06-17","PJAA"
1480,1520,1380,1450,141500,"2013-06-18","PJAA"
1480,1480,1480,1480,6500,"2013-06-19","PJAA"
1420,1430,1410,1410,20000,"2013-06-20","PJAA"
1400,1400,1270,1390,12500,"2013-06-21","PJAA"
1470,1470,1320,1390,3,"2013-06-24","PJAA"
1390,1390,1390,1390,9500,"2013-06-25","PJAA"
1390,1420,1390,1410,17000,"2013-06-26","PJAA"
1400,1400,1400,1400,500,"2013-06-27","PJAA"
1350,1360,1350,1350,15500,"2013-06-28","PJAA"
1400,1400,1370,1370,5500,"2013-07-01","PJAA"
1390,1390,1370,1380,3000,"2013-07-02","PJAA"
1330,1360,1300,1360,22500,"2013-07-03","PJAA"
1380,1380,1280,1280,16500,"2013-07-04","PJAA"
1280,1280,1280,1280,75000,"2013-07-05","PJAA"
1280,1280,1230,1240,792000,"2013-07-08","PJAA"
1250,1330,1230,1330,212500,"2013-07-09","PJAA"
1230,1260,1230,1230,45000,"2013-07-10","PJAA"
1240,1320,1230,1320,48500,"2013-07-11","PJAA"
1320,1320,1320,1320,48500,"2013-07-12","PJAA"
1230,1230,1230,1230,1000,"2013-07-15","PJAA"
1200,1450,1200,1330,16000,"2013-07-16","PJAA"
1350,1350,1230,1320,84500,"2013-07-17","PJAA"
1260,1290,1260,1290,25500,"2013-07-18","PJAA"
1270,1340,1270,1340,60000,"2013-07-19","PJAA"
1280,1310,1280,1310,2000,"2013-07-22","PJAA"
1350,1350,1350,1350,7500,"2013-07-23","PJAA"
1350,1350,1350,1350,16000,"2013-07-24","PJAA"
1350,1350,1350,1350,21500,"2013-07-25","PJAA"
1350,1370,1340,1370,291000,"2013-07-26","PJAA"
1340,1350,1340,1350,81500,"2013-07-29","PJAA"
1350,1350,1350,1350,81500,"2013-07-30","PJAA"
1340,1340,1340,1340,267000,"2013-07-31","PJAA"
1340,1340,1340,1340,267000,"2013-08-01","PJAA"
1340,1340,1340,1340,267000,"2013-08-02","PJAA"
1410,1410,1400,1400,1500,"2013-08-12","PJAA"
1410,1410,1370,1370,79000,"2013-08-13","PJAA"
1370,1400,1370,1390,31000,"2013-08-14","PJAA"
1390,1390,1390,1390,3e+05,"2013-08-15","PJAA"
1390,1390,1390,1390,3e+05,"2013-08-16","PJAA"
1390,1390,1390,1390,3e+05,"2013-08-19","PJAA"
1190,1200,1160,1200,7000,"2013-08-20","PJAA"
1290,1290,1290,1290,500,"2013-08-21","PJAA"
1270,1270,1190,1200,14500,"2013-08-22","PJAA"
1200,1200,1200,1200,14500,"2013-08-23","PJAA"
1190,1190,1190,1190,500,"2013-08-26","PJAA"
1190,1240,900,1000,11500,"2013-08-27","PJAA"
1060,1060,940,940,164000,"2013-08-28","PJAA"
940,940,920,940,54500,"2013-08-29","PJAA"
940,950,940,940,8500,"2013-08-30","PJAA"
930,930,910,920,13000,"2013-09-02","PJAA"
910,920,860,900,27500,"2013-09-03","PJAA"
900,900,880,900,12000,"2013-09-04","PJAA"
900,900,900,900,500,"2013-09-05","PJAA"
900,900,900,900,500,"2013-09-06","PJAA"
900,990,900,990,101500,"2013-09-09","PJAA"
940,1030,940,1000,245500,"2013-09-10","PJAA"
1000,1000,1000,1000,245500,"2013-09-11","PJAA"
1000,1000,1000,1000,245500,"2013-09-12","PJAA"
1000,1000,1000,1000,245500,"2013-09-13","PJAA"
1100,1100,1100,1100,1500,"2013-09-16","PJAA"
1100,1100,1100,1100,1500,"2013-09-17","PJAA"
1200,1200,1200,1200,4500,"2013-09-18","PJAA"
1200,1230,1120,1210,942000,"2013-09-19","PJAA"
1210,1210,1210,1210,942000,"2013-09-20","PJAA"
1210,1210,1210,1210,942000,"2013-09-23","PJAA"
1200,1200,1200,1200,4000,"2013-09-24","PJAA"
1200,1200,1200,1200,4000,"2013-09-25","PJAA"
1200,1200,1200,1200,4000,"2013-09-26","PJAA"
1200,1200,1200,1200,4000,"2013-09-27","PJAA"
1200,1200,1200,1200,4000,"2013-09-30","PJAA"
1190,1190,1150,1150,1000,"2013-10-01","PJAA"
1120,1120,1120,1120,3500,"2013-10-02","PJAA"
1120,1130,1120,1120,18000,"2013-10-03","PJAA"
1060,1060,1060,1060,500,"2013-10-04","PJAA"
1060,1060,1060,1060,500,"2013-10-07","PJAA"
1080,1120,1080,1120,6500,"2013-10-08","PJAA"
1120,1120,1120,1120,6500,"2013-10-09","PJAA"
1100,1150,1100,1150,8000,"2013-10-10","PJAA"
1100,1100,1100,1100,26000,"2013-10-11","PJAA"
1100,1120,1090,1120,17500,"2013-10-16","PJAA"
1120,1150,1120,1150,3500,"2013-10-17","PJAA"
1100,1100,1100,1100,500,"2013-10-18","PJAA"
1040,1160,1040,1060,5000,"2013-10-21","PJAA"
1050,1080,1050,1070,10000,"2013-10-22","PJAA"
1070,1070,1070,1070,10000,"2013-10-23","PJAA"
1100,1100,1100,1100,500,"2013-10-24","PJAA"
1100,1100,1100,1100,500,"2013-10-25","PJAA"
1100,1100,1100,1100,500,"2013-10-28","PJAA"
1100,1100,1100,1100,500,"2013-10-29","PJAA"
1100,1100,1100,1100,500,"2013-10-30","PJAA"
1050,1050,1050,1050,3500,"2013-10-31","PJAA"
1050,1050,1050,1050,3500,"2013-11-01","PJAA"
1060,1060,1050,1050,2000,"2013-11-04","PJAA"
1050,1050,1050,1050,2000,"2013-11-06","PJAA"
1040,1100,1040,1100,2500,"2013-11-07","PJAA"
1100,1100,1100,1100,2500,"2013-11-08","PJAA"
1100,1100,1100,1100,2500,"2013-11-11","PJAA"
1100,1100,1100,1100,2500,"2013-11-12","PJAA"
1150,1150,980,1080,6000,"2013-11-13","PJAA"
1080,1080,1080,1080,6000,"2013-11-14","PJAA"
1080,1080,1080,1080,6000,"2013-11-15","PJAA"
1080,1080,1080,1080,6000,"2013-11-18","PJAA"
1080,1080,1080,1080,6000,"2013-11-19","PJAA"
1200,1200,1200,1200,500,"2013-11-20","PJAA"
1200,1200,1200,1200,1000,"2013-11-21","PJAA"
1200,1200,1200,1200,1000,"2013-11-22","PJAA"
1150,1150,1150,1150,500,"2013-11-25","PJAA"
1150,1150,1150,1150,500,"2013-11-26","PJAA"
1050,1140,1050,1140,1500,"2013-11-27","PJAA"
1010,1010,1010,1010,500,"2013-11-28","PJAA"
1010,1010,1010,1010,500,"2013-11-29","PJAA"
1010,1040,1010,1040,3000,"2013-12-02","PJAA"
1040,1040,1040,1040,3000,"2013-12-03","PJAA"
1040,1040,1040,1040,3000,"2013-12-04","PJAA"
1040,1040,1040,1040,3000,"2013-12-05","PJAA"
1080,1080,1080,1080,500,"2013-12-06","PJAA"
1080,1080,1080,1080,500,"2013-12-09","PJAA"
1080,1080,1080,1080,500,"2013-12-10","PJAA"
1080,1080,1080,1080,500,"2013-12-11","PJAA"
1080,1080,1080,1080,500,"2013-12-12","PJAA"
1040,1040,1040,1040,1000,"2013-12-13","PJAA"
1030,1030,1030,1030,4000,"2013-12-16","PJAA"
1030,1030,1030,1030,500,"2013-12-17","PJAA"
1030,1030,1030,1030,500,"2013-12-18","PJAA"
1030,1030,1030,1030,500,"2013-12-19","PJAA"
1130,1130,970,970,2000,"2013-12-20","PJAA"
870,880,860,880,9000,"2013-12-23","PJAA"
940,990,900,900,6500,"2013-12-24","PJAA"
950,980,950,980,1000,"2013-12-27","PJAA"
1090,1090,1090,1090,1000,"2013-12-30","PJAA"
1010,1010,1010,1010,4000,"2014-01-02","PJAA"
1110,1110,1110,1110,500,"2014-01-03","PJAA"
1110,1110,1110,1110,500,"2014-01-06","PJAA"
1070,1070,1070,1070,4000,"2014-01-07","PJAA"
1070,1070,1070,1070,4000,"2014-01-08","PJAA"
970,970,970,970,400,"2014-01-09","PJAA"
970,970,970,970,100,"2014-01-10","PJAA"
1020,1080,1020,1070,19400,"2014-01-13","PJAA"
1070,1070,1070,1070,19400,"2014-01-15","PJAA"
1070,1070,1070,1070,19400,"2014-01-16","PJAA"
1070,1070,1070,1070,19400,"2014-01-17","PJAA"
1100,1100,1100,1100,2000,"2014-01-20","PJAA"
1100,1100,1100,1100,0,"2014-01-21","PJAA"
1045,1070,1045,1070,3600,"2014-01-22","PJAA"
1100,1100,1100,1100,200,"2014-01-23","PJAA"
1110,1110,1110,1110,900,"2014-01-24","PJAA"
1110,1110,1110,1110,0,"2014-01-27","PJAA"
1110,1110,1110,1110,0,"2014-01-28","PJAA"
1115,1115,1115,1115,7700,"2014-01-29","PJAA"
1115,1115,1115,1115,0,"2014-01-30","PJAA"
1015,1115,1015,1015,2300,"2014-02-03","PJAA"
1000,1000,1000,1000,9200,"2014-02-04","PJAA"
1000,1000,1000,1000,10000,"2014-02-05","PJAA"
1000,1000,1000,1000,0,"2014-02-06","PJAA"
1000,1000,1000,1000,0,"2014-02-07","PJAA"
1120,1190,1035,1035,1600,"2014-02-10","PJAA"
1035,1035,1035,1035,0,"2014-02-11","PJAA"
1040,1150,1040,1150,256800,"2014-02-12","PJAA"
1175,1175,1100,1170,4800,"2014-02-13","PJAA"
1190,1190,1190,1190,100,"2014-02-14","PJAA"
1150,1200,1150,1200,400,"2014-02-17","PJAA"
1150,1180,1150,1180,2200,"2014-02-18","PJAA"
1220,1220,1140,1150,1700,"2014-02-19","PJAA"
1150,1150,1150,1150,0,"2014-02-20","PJAA"
1190,1250,1190,1250,110100,"2014-02-21","PJAA"
1300,1300,1295,1295,10200,"2014-02-24","PJAA"
1295,1295,1230,1230,8800,"2014-02-25","PJAA"
1230,1230,1230,1230,0,"2014-02-26","PJAA"
1250,1250,1250,1250,5000,"2014-02-27","PJAA"
1200,1200,1200,1200,100,"2014-02-28","PJAA"
1200,1200,1200,1200,0,"2014-03-03","PJAA"
1220,1220,1220,1220,100,"2014-03-04","PJAA"
1220,1220,1220,1220,0,"2014-03-05","PJAA"
1225,1230,1200,1200,1000,"2014-03-06","PJAA"
1200,1200,1200,1200,11500,"2014-03-07","PJAA"
1200,1200,1200,1200,0,"2014-03-10","PJAA"
1150,1200,1150,1200,22400,"2014-03-11","PJAA"
1230,1250,1230,1245,34800,"2014-03-12","PJAA"
1245,1245,1245,1245,0,"2014-03-13","PJAA"
1190,1245,1190,1245,1500,"2014-03-14","PJAA"
1280,1290,1250,1280,197500,"2014-03-17","PJAA"
1280,1280,1250,1250,64700,"2014-03-18","PJAA"
1230,1230,1230,1230,300,"2014-03-19","PJAA"
1230,1230,1230,1230,0,"2014-03-20","PJAA"
1230,1230,1230,1230,0,"2014-03-21","PJAA"
1260,1260,1260,1260,700,"2014-03-24","PJAA"
1260,1260,1150,1250,3700,"2014-03-25","PJAA"
1250,1250,1250,1250,0,"2014-03-26","PJAA"
1150,1220,1150,1220,2100,"2014-03-27","PJAA"
1220,1220,1220,1220,0,"2014-03-28","PJAA"
1220,1220,1220,1220,0,"2014-04-01","PJAA"
1220,1220,1175,1220,600,"2014-04-02","PJAA"
1250,1250,1250,1250,26300,"2014-04-03","PJAA"
1190,1270,1190,1270,15400,"2014-04-04","PJAA"
1250,1250,1250,1250,1900,"2014-04-07","PJAA"
1250,1275,1250,1275,277700,"2014-04-08","PJAA"
1275,1275,1275,1275,0,"2014-04-09","PJAA"
1200,1200,1140,1200,7200,"2014-04-10","PJAA"
1220,1240,1220,1240,3700,"2014-04-11","PJAA"
1240,1240,1240,1240,0,"2014-04-14","PJAA"
1240,1240,1240,1240,0,"2014-04-15","PJAA"
1270,1270,1270,1270,100,"2014-04-16","PJAA"
1280,1280,1280,1280,3100,"2014-04-17","PJAA"
1280,1280,1250,1250,74200,"2014-04-21","PJAA"
1250,1250,1250,1250,0,"2014-04-22","PJAA"
1190,1280,1185,1280,1500,"2014-04-23","PJAA"
1280,1280,1225,1225,1300,"2014-04-24","PJAA"
1235,1260,1235,1250,124100,"2014-04-25","PJAA"
1250,1250,1250,1250,1000,"2014-04-28","PJAA"
1300,1300,1295,1300,500,"2014-04-29","PJAA"
1300,1300,1245,1250,500,"2014-04-30","PJAA"
1265,1265,1250,1250,3900,"2014-05-02","PJAA"
1285,1285,1255,1275,2800,"2014-05-05","PJAA"
1250,1250,1230,1230,11000,"2014-05-06","PJAA"
1220,1280,1220,1280,9500,"2014-05-07","PJAA"
1260,1260,1250,1250,9300,"2014-05-08","PJAA"
1250,1250,1250,1250,3600,"2014-05-09","PJAA"
1280,1280,1210,1210,5300,"2014-05-12","PJAA"
1210,1210,1210,1210,300,"2014-05-13","PJAA"
1210,1210,1210,1210,0,"2014-05-14","PJAA"
1180,1245,1180,1245,600,"2014-05-16","PJAA"
1210,1280,1210,1210,800,"2014-05-19","PJAA"
1190,1190,1190,1190,900,"2014-05-20","PJAA"
1190,1190,1190,1190,5100,"2014-05-21","PJAA"
1190,1190,1190,1190,0,"2014-05-22","PJAA"
1190,1190,1190,1190,900,"2014-05-23","PJAA"
1160,1170,1160,1160,3400,"2014-05-26","PJAA"
1180,1180,1180,1180,100,"2014-05-28","PJAA"
1190,1255,1185,1190,34800,"2014-05-30","PJAA"
1165,1165,1165,1165,100,"2014-06-02","PJAA"
1165,1165,1165,1165,0,"2014-06-03","PJAA"
1165,1165,1165,1165,0,"2014-06-04","PJAA"
1190,1190,1105,1180,29300,"2014-06-05","PJAA"
1205,1205,1180,1205,470900,"2014-06-06","PJAA"
1205,1210,1205,1205,700,"2014-06-09","PJAA"
1205,1205,1205,1205,0,"2014-06-10","PJAA"
1240,1295,1220,1240,5300,"2014-06-11","PJAA"
1240,1245,1240,1240,700,"2014-06-12","PJAA"
1240,1240,1240,1240,0,"2014-06-13","PJAA"
1240,1240,1240,1240,7600,"2014-06-16","PJAA"
1230,1240,1165,1230,2700,"2014-06-17","PJAA"
1200,1240,1190,1200,132300,"2014-06-18","PJAA"
1185,1185,1155,1185,9300,"2014-06-19","PJAA"
1185,1185,1145,1185,200,"2014-06-20","PJAA"
1185,1185,1185,1185,0,"2014-06-23","PJAA"
1120,1185,1100,1120,4000,"2014-06-24","PJAA"
1170,1170,1120,1170,5100,"2014-06-25","PJAA"
1170,1170,1170,1170,0,"2014-06-26","PJAA"
1170,1170,1170,1170,0,"2014-06-27","PJAA"
1170,1170,1170,1170,0,"2014-06-30","PJAA"
1170,1170,1170,1170,0,"2014-07-01","PJAA"
1160,1160,1120,1160,200,"2014-07-02","PJAA"
1165,1165,1165,1165,300,"2014-07-03","PJAA"
1170,1170,1170,1170,100,"2014-07-04","PJAA"
1170,1170,1170,1170,600,"2014-07-07","PJAA"
1160,1160,1130,1160,200,"2014-07-08","PJAA"
1160,1160,1160,1160,0,"2014-07-09","PJAA"
1160,1160,1160,1160,0,"2014-07-10","PJAA"
1165,1165,1165,1165,700,"2014-07-11","PJAA"
1135,1135,1135,1135,1700,"2014-07-14","PJAA"
1170,1170,1170,1170,1700,"2014-07-15","PJAA"
1180,1195,1135,1180,41000,"2014-07-16","PJAA"
1180,1180,1180,1180,0,"2014-07-17","PJAA"
1090,1130,1080,1090,3300,"2014-07-18","PJAA"
1095,1095,1095,1095,100,"2014-07-21","PJAA"
1150,1150,1100,1150,57800,"2014-07-22","PJAA"
1145,1145,1145,1145,100,"2014-07-23","PJAA"
1145,1145,1145,1145,0,"2014-07-24","PJAA"
1120,1160,1120,1120,5600,"2014-07-25","PJAA"
1130,1200,1105,1130,29400,"2014-08-04","PJAA"
1195,1195,1195,1195,200,"2014-08-05","PJAA"
1150,1185,1150,1150,7200,"2014-08-06","PJAA"
1180,1180,1110,1180,19800,"2014-08-07","PJAA"
1180,1180,1180,1180,0,"2014-08-08","PJAA"
1185,1190,1185,1185,800,"2014-08-11","PJAA"
1190,1190,1185,1190,102300,"2014-08-12","PJAA"
1190,1190,1190,1190,300,"2014-08-13","PJAA"
1190,1190,1190,1190,0,"2014-08-14","PJAA"
1195,1195,1195,1195,5800,"2014-08-15","PJAA"
1150,1150,1135,1150,1100,"2014-08-18","PJAA"
1220,1280,1170,1220,91700,"2014-08-19","PJAA"
1260,1260,1205,1260,2600,"2014-08-20","PJAA"
1220,1250,1215,1220,16300,"2014-08-21","PJAA"
1350,1350,1285,1350,558100,"2014-08-22","PJAA"
1420,1420,1350,1420,104900,"2014-08-25","PJAA"
1450,1475,1420,1450,81900,"2014-08-26","PJAA"
1450,1450,1450,1450,58600,"2014-08-27","PJAA"
1420,1420,1400,1420,51800,"2014-08-28","PJAA"
1470,1470,1420,1470,163000,"2014-08-29","PJAA"
1460,1520,1450,1460,52300,"2014-09-01","PJAA"
1460,1460,1460,1460,0,"2014-09-02","PJAA"
1500,1500,1495,1500,5300,"2014-09-03","PJAA"
1500,1500,1500,1500,0,"2014-09-04","PJAA"
1415,1500,1410,1415,42800,"2014-09-05","PJAA"
1420,1420,1420,1420,100,"2014-09-08","PJAA"
1350,1350,1350,1350,10700,"2014-09-09","PJAA"
1285,1350,1285,1285,64400,"2014-09-10","PJAA"
1295,1340,1290,1295,13400,"2014-09-11","PJAA"
1280,1295,1255,1280,2000,"2014-09-12","PJAA"
1280,1280,1280,1280,1000,"2014-09-15","PJAA"
1240,1280,1240,1240,2100,"2014-09-16","PJAA"
1305,1305,1300,1305,10100,"2014-09-17","PJAA"
1340,1360,1340,1340,5100,"2014-09-18","PJAA"
1320,1340,1320,1320,135800,"2014-09-19","PJAA"
1350,1350,1320,1350,209400,"2014-09-22","PJAA"
1320,1320,1320,1320,30300,"2014-09-23","PJAA"
1440,1440,1370,1440,198200,"2014-09-24","PJAA"
1450,1510,1450,1450,28100,"2014-09-25","PJAA"
1500,1545,1395,1500,11400,"2014-09-26","PJAA"
1500,1500,1500,1500,0,"2014-09-29","PJAA"
1450,1455,1450,1450,200,"2014-09-30","PJAA"
1420,1420,1420,1420,100,"2014-10-01","PJAA"
1320,1325,1320,1320,16200,"2014-10-02","PJAA"
1320,1330,1320,1320,181700,"2014-10-03","PJAA"
1320,1320,1320,1320,0,"2014-10-06","PJAA"
1400,1400,1350,1400,59500,"2014-10-07","PJAA"
1410,1410,1410,1410,7600,"2014-10-08","PJAA"
1460,1460,1425,1460,15000,"2014-10-09","PJAA"
1390,1460,1390,1390,800,"2014-10-10","PJAA"
1390,1390,1390,1390,0,"2014-10-13","PJAA"
1410,1410,1370,1410,4800,"2014-10-14","PJAA"
1450,1450,1450,1450,100,"2014-10-15","PJAA"
1450,1450,1450,1450,0,"2014-10-16","PJAA"
1450,1450,1450,1450,35000,"2014-10-17","PJAA"
1450,1450,1450,1450,89200,"2014-10-20","PJAA"
1450,1450,1450,1450,0,"2014-10-21","PJAA"
1450,1450,1450,1450,800,"2014-10-22","PJAA"
1420,1420,1380,1420,265500,"2014-10-23","PJAA"
1400,1425,1400,1400,14200,"2014-10-24","PJAA"
1400,1400,1400,1400,7200,"2014-10-27","PJAA"
1400,1400,1400,1400,200,"2014-10-28","PJAA"
1400,1400,1400,1400,0,"2014-10-29","PJAA"
1400,1400,1400,1400,0,"2014-10-30","PJAA"
1400,1400,1400,1400,0,"2014-10-31","PJAA"
1400,1400,1400,1400,400,"2014-11-03","PJAA"
1425,1425,1420,1425,15100,"2014-11-04","PJAA"
1400,1400,1400,1400,100,"2014-11-05","PJAA"
1400,1400,1400,1400,0,"2014-11-06","PJAA"
1400,1400,1400,1400,100,"2014-11-07","PJAA"
1370,1400,1365,1370,4100,"2014-11-10","PJAA"
1400,1400,1370,1400,10200,"2014-11-11","PJAA"
1400,1400,1400,1400,0,"2014-11-12","PJAA"
1400,1400,1400,1400,100,"2014-11-13","PJAA"
1400,1400,1350,1400,3600,"2014-11-14","PJAA"
1400,1445,1425,1445,12500,"2014-11-17","PJAA"
1445,1445,1440,1445,19000,"2014-11-18","PJAA"
1450,1450,1400,1450,18500,"2014-11-19","PJAA"
1405,1405,1405,1405,14700,"2014-11-20","PJAA"
1405,1405,1405,1405,0,"2014-11-21","PJAA"
1400,1450,1400,1400,63000,"2014-11-24","PJAA"
1430,1450,1360,1430,96300,"2014-11-25","PJAA"
1450,1450,1400,1450,57800,"2014-11-26","PJAA"
1500,1500,1460,1500,500100,"2014-11-27","PJAA"
1575,1575,1500,1575,59900,"2014-11-28","PJAA"
1500,1500,1480,1490,37000,"2014-12-01","PJAA"
1460,1650,1460,1575,473200,"2014-12-02","PJAA"
1475,1565,1475,1565,1400,"2014-12-03","PJAA"
1565,1565,1480,1480,10300,"2014-12-04","PJAA"
1485,1575,1485,1575,6000,"2014-12-05","PJAA"
1480,1575,1480,1575,800,"2014-12-08","PJAA"
1550,1550,1530,1550,2400,"2014-12-09","PJAA"
1550,1550,1550,1550,0,"2014-12-10","PJAA"
1550,1550,1550,1550,0,"2014-12-11","PJAA"
1550,1550,1550,1550,0,"2014-12-12","PJAA"
1500,1500,1500,1500,8900,"2014-12-15","PJAA"
1450,1500,1400,1500,59200,"2014-12-16","PJAA"
1500,1500,1500,1500,4500,"2014-12-17","PJAA"
1600,1610,1595,1610,28800,"2014-12-18","PJAA"
1600,1625,1600,1625,75400,"2014-12-19","PJAA"
1625,1625,1535,1615,18600,"2014-12-22","PJAA"
1650,1650,1650,1650,100,"2014-12-23","PJAA"
1650,1650,1650,1650,0,"2014-12-24","PJAA"
1650,1650,1650,1650,0,"2014-12-29","PJAA"
1550,1800,1550,1775,682600,"2014-12-30","PJAA"
1775,1775,1775,1775,100,"2015-01-02","PJAA"
1775,1775,1775,1775,0,"2015-01-05","PJAA"
1655,1700,1655,1700,5200,"2015-01-06","PJAA"
1700,1970,1615,1950,172100,"2015-01-07","PJAA"
1940,2350,1940,2350,1057800,"2015-01-08","PJAA"
2375,2375,2150,2200,404200,"2015-01-09","PJAA"
2250,2700,2250,2590,1507500,"2015-01-12","PJAA"
2590,2590,2350,2465,26500,"2015-01-13","PJAA"
2325,2450,2300,2450,1544100,"2015-01-14","PJAA"
2400,2450,2395,2400,160300,"2015-01-15","PJAA"
2450,2545,2355,2500,5200,"2015-01-16","PJAA"
2475,2475,2475,2475,100,"2015-01-19","PJAA"
2450,2475,2450,2475,33600,"2015-01-20","PJAA"
2550,2700,2550,2650,1597900,"2015-01-21","PJAA"
2750,2875,2750,2750,862800,"2015-01-22","PJAA"
2850,2850,2670,2800,35400,"2015-01-23","PJAA"
2750,2750,2615,2700,137900,"2015-01-26","PJAA"
2870,2870,2635,2795,5200,"2015-01-27","PJAA"
2800,2800,2625,2780,22800,"2015-01-28","PJAA"
2770,2780,2635,2770,18600,"2015-01-29","PJAA"
2770,2770,2640,2640,36500,"2015-01-30","PJAA"
2650,2750,2650,2750,11100,"2015-02-02","PJAA"
2780,2780,2765,2765,4000,"2015-02-03","PJAA"
2765,2800,2620,2770,28500,"2015-02-04","PJAA"
2670,2750,2605,2715,20500,"2015-02-05","PJAA"
2650,2710,2620,2700,20900,"2015-02-06","PJAA"
2700,2700,2700,2700,1300,"2015-02-09","PJAA"
2600,2655,2505,2655,11700,"2015-02-10","PJAA"
2650,2650,2650,2650,300,"2015-02-11","PJAA"
2685,2695,2685,2695,400,"2015-02-12","PJAA"
2700,2700,2695,2695,400,"2015-02-13","PJAA"
2700,2700,2650,2650,4700,"2015-02-16","PJAA"
2550,2650,2550,2650,10800,"2015-02-17","PJAA"
2700,2700,2550,2650,27200,"2015-02-18","PJAA"
2700,2700,2695,2695,500,"2015-02-20","PJAA"
2700,2700,2700,2700,100,"2015-02-23","PJAA"
2590,2690,2550,2690,43500,"2015-02-24","PJAA"
2720,2720,2575,2590,66000,"2015-02-25","PJAA"
2700,2700,2555,2600,11300,"2015-02-26","PJAA"
2560,2695,2560,2695,20200,"2015-02-27","PJAA"
2690,2690,2690,2690,200,"2015-03-02","PJAA"
2590,2595,2510,2510,64200,"2015-03-03","PJAA"
2550,2645,2550,2645,1000,"2015-03-04","PJAA"
2630,2630,2575,2630,11900,"2015-03-05","PJAA"
2650,2650,2650,2650,200,"2015-03-06","PJAA"
2560,2560,2445,2500,132000,"2015-03-09","PJAA"
2600,2600,2400,2500,3900,"2015-03-10","PJAA"
2500,2500,2500,2500,0,"2015-03-11","PJAA"
2500,2500,2500,2500,100,"2015-03-12","PJAA"
2500,2500,2500,2500,0,"2015-03-13","PJAA"
2480,2480,2480,2480,100,"2015-03-16","PJAA"
2550,2550,2350,2350,10600,"2015-03-17","PJAA"
2375,2500,2275,2500,2900,"2015-03-18","PJAA"
2525,2670,2300,2400,6300,"2015-03-19","PJAA"
2475,2475,2305,2410,31700,"2015-03-20","PJAA"
2405,2405,2405,2405,100,"2015-03-23","PJAA"
2405,2405,2405,2405,0,"2015-03-24","PJAA"
2325,2410,2325,2395,15400,"2015-03-25","PJAA"
2395,2395,2395,2395,0,"2015-03-26","PJAA"
2395,2395,2395,2395,0,"2015-03-27","PJAA"
2500,2600,2500,2600,120300,"2015-03-30","PJAA"
2695,2695,2695,2695,278600,"2015-03-31","PJAA"
2695,2695,2695,2695,400,"2015-04-01","PJAA"
2535,2535,2525,2525,200,"2015-04-02","PJAA"
2525,2525,2525,2525,0,"2015-04-06","PJAA"
2650,2650,2650,2650,5000,"2015-04-07","PJAA"
2650,2650,2635,2635,300,"2015-04-08","PJAA"
2625,2625,2460,2500,11300,"2015-04-09","PJAA"
2500,2500,2500,2500,2000,"2015-04-10","PJAA"
2485,2485,2380,2485,14100,"2015-04-13","PJAA"
2400,2475,2360,2375,79800,"2015-04-14","PJAA"
2390,2390,2350,2375,5500,"2015-04-15","PJAA"
2305,2370,2200,2370,20400,"2015-04-16","PJAA"
2370,2370,2370,2370,0,"2015-04-17","PJAA"
2370,2370,2370,2370,0,"2015-04-20","PJAA"
2450,2450,2450,2450,100,"2015-04-21","PJAA"
2330,2330,2330,2330,300,"2015-04-22","PJAA"
2400,2400,2400,2400,100,"2015-04-23","PJAA"
2350,2350,2350,2350,1500,"2015-04-24","PJAA"
2300,2300,2225,2225,2000,"2015-04-27","PJAA"
2120,2300,2100,2300,64800,"2015-04-28","PJAA"
2450,2450,2450,2450,8900,"2015-04-29","PJAA"
2170,2400,2170,2400,198800,"2015-04-30","PJAA"
2400,2400,2400,2400,0,"2015-05-04","PJAA"
2300,2375,2300,2375,25200,"2015-05-05","PJAA"
2350,2350,2155,2350,12100,"2015-05-06","PJAA"
2275,2350,2275,2350,9500,"2015-05-07","PJAA"
2400,2400,2325,2350,12400,"2015-05-08","PJAA"
2250,2250,2250,2250,100,"2015-05-11","PJAA"
2250,2290,2250,2290,300,"2015-05-12","PJAA"
2290,2290,2290,2290,0,"2015-05-13","PJAA"
2290,2290,2290,2290,0,"2015-05-15","PJAA"
2290,2290,2290,2290,0,"2015-05-18","PJAA"
2290,2290,2290,2290,0,"2015-05-19","PJAA"
2280,2290,2280,2285,500,"2015-05-20","PJAA"
2285,2285,2285,2285,0,"2015-05-21","PJAA"
2285,2285,2285,2285,0,"2015-05-22","PJAA"
2185,2250,2110,2250,30700,"2015-05-25","PJAA"
2150,2150,2150,2150,100,"2015-05-26","PJAA"
2150,2150,2150,2150,0,"2015-05-27","PJAA"
2150,2150,2150,2150,0,"2015-05-28","PJAA"
2150,2150,2150,2150,0,"2015-05-29","PJAA"
2150,2150,2150,2150,0,"2015-06-01","PJAA"
2150,2150,2150,2150,100,"2015-06-03","PJAA"
2355,2355,2355,2355,11000,"2015-06-04","PJAA"
2355,2355,2355,2355,0,"2015-06-05","PJAA"
2350,2350,2350,2350,29800,"2015-06-08","PJAA"
2350,2350,2350,2350,0,"2015-06-09","PJAA"
2350,2350,1775,2350,600,"2015-06-10","PJAA"
2350,2350,2350,2350,0,"2015-06-11","PJAA"
2350,2350,2350,2350,0,"2015-06-12","PJAA"
2350,2350,2350,2350,500,"2015-06-15","PJAA"
2350,2350,2350,2350,0,"2015-06-16","PJAA"
2350,2350,2350,2350,0,"2015-06-17","PJAA"
2350,2350,2350,2350,0,"2015-06-18","PJAA"
2325,2325,2325,2325,500,"2015-06-19","PJAA"
2425,2425,2390,2390,2500,"2015-06-22","PJAA"
2390,2390,2390,2390,0,"2015-06-23","PJAA"
2105,2390,2100,2390,12100,"2015-06-24","PJAA"
2390,2390,2390,2390,0,"2015-06-25","PJAA"
2345,2345,2345,2345,4000,"2015-06-26","PJAA"
2345,2345,2345,2345,4000,"2015-06-29","PJAA"
2345,2560,2345,2560,169400,"2015-06-30","PJAA"
2360,2460,2350,2460,1200,"2015-07-01","PJAA"
2200,2200,2200,2200,1000,"2015-07-02","PJAA"
2165,2200,2165,2200,500,"2015-07-03","PJAA"
2500,2500,2500,2500,6000,"2015-07-06","PJAA"
2500,2500,2500,2500,0,"2015-07-07","PJAA"
2500,2500,2500,2500,0,"2015-07-08","PJAA"
2425,2450,2425,2450,1500,"2015-07-09","PJAA"
2450,2450,2450,2450,0,"2015-07-10","PJAA"
2450,2450,2450,2450,0,"2015-07-13","PJAA"
2450,2450,2450,2450,0,"2015-07-14","PJAA"
2500,2500,2500,2500,200,"2015-07-15","PJAA"
2500,2500,2500,2500,0,"2015-07-22","PJAA"
2500,2500,2500,2500,0,"2015-07-23","PJAA"
2500,2500,2500,2500,0,"2015-07-24","PJAA"
2500,2500,2500,2500,0,"2015-07-27","PJAA"
2500,2500,2500,2500,0,"2015-07-28","PJAA"
2500,2500,2500,2500,0,"2015-07-29","PJAA"
2170,2220,2170,2200,600,"2015-07-30","PJAA"
2250,2250,2250,2250,1000,"2015-07-31","PJAA"
2250,2250,2250,2250,100,"2015-08-03","PJAA"
2250,2250,2250,2250,0,"2015-08-04","PJAA"
2250,2250,2250,2250,0,"2015-08-05","PJAA"
2345,2345,2345,2345,200,"2015-08-06","PJAA"
2235,2235,2175,2175,2800,"2015-08-07","PJAA"
2175,2175,2175,2175,100,"2015-08-10","PJAA"
2180,2300,2120,2300,2300,"2015-08-11","PJAA"
2300,2300,2300,2300,0,"2015-08-12","PJAA"
2205,2205,2200,2200,200,"2015-08-13","PJAA"
2200,2200,2200,2200,0,"2015-08-14","PJAA"
2200,2200,2175,2175,600,"2015-08-18","PJAA"
2290,2290,2290,2290,200,"2015-08-19","PJAA"
2200,2200,2200,2200,100,"2015-08-20","PJAA"
2240,2240,2240,2240,200,"2015-08-21","PJAA"
2015,2200,2010,2200,20300,"2015-08-24","PJAA"
2200,2200,2200,2200,100,"2015-08-25","PJAA"
2200,2200,2200,2200,0,"2015-08-26","PJAA"
2175,2175,2175,2175,100,"2015-08-27","PJAA"
2175,2175,2085,2085,200,"2015-08-28","PJAA"
2165,2165,2165,2165,100,"2015-08-31","PJAA"
2190,2190,2190,2190,200,"2015-09-01","PJAA"
2190,2190,2190,2190,0,"2015-09-02","PJAA"
2120,2185,2020,2185,7100,"2015-09-03","PJAA"
2105,2105,2045,2045,7000,"2015-09-04","PJAA"
2100,2100,2000,2045,2000,"2015-09-07","PJAA"
2010,2010,1995,1995,400,"2015-09-08","PJAA"
2075,2075,1860,1990,4000,"2015-09-09","PJAA"
1985,1985,1975,1975,400,"2015-09-10","PJAA"
1910,1915,1910,1910,1600,"2015-09-11","PJAA"
1980,1980,1980,1980,100,"2015-09-14","PJAA"
1970,2095,1880,2095,1500,"2015-09-15","PJAA"
2095,2095,2095,2095,0,"2015-09-16","PJAA"
2095,2095,2095,2095,0,"2015-09-17","PJAA"
2095,2135,2005,2135,2700,"2015-09-18","PJAA"
2135,2135,2135,2135,0,"2015-09-21","PJAA"
2190,2400,2150,2400,10500,"2015-09-22","PJAA"
2370,2375,2190,2370,5100,"2015-09-23","PJAA"
2370,2370,2370,2370,0,"2015-09-25","PJAA"
2275,2300,2275,2300,600,"2015-09-28","PJAA"
2290,2290,2290,2290,200,"2015-09-29","PJAA"
2350,2375,2350,2375,2700,"2015-09-30","PJAA"
2375,2375,2375,2375,0,"2015-10-01","PJAA"
2400,2400,2140,2155,13900,"2015-10-02","PJAA"
2100,2100,2050,2050,4600,"2015-10-05","PJAA"
2085,2085,2020,2060,20800,"2015-10-06","PJAA"
2060,2060,2010,2025,13000,"2015-10-07","PJAA"
2040,2050,2020,2050,5900,"2015-10-08","PJAA"
2030,2050,2025,2050,1700,"2015-10-09","PJAA"
2030,2030,2005,2020,6000,"2015-10-12","PJAA"
2025,2030,2010,2010,900,"2015-10-13","PJAA"
2005,2350,2000,2350,150200,"2015-10-15","PJAA"
2400,2425,2350,2350,560500,"2015-10-16","PJAA"
2125,2125,2115,2115,1500,"2015-10-19","PJAA"
2100,2105,2050,2100,6300,"2015-10-20","PJAA"
2050,2100,2040,2100,6300,"2015-10-21","PJAA"
2070,2100,2020,2100,4900,"2015-10-22","PJAA"
2300,2300,2300,2300,100,"2015-10-23","PJAA"
2280,2300,2280,2300,1300,"2015-10-26","PJAA"
2300,2300,2300,2300,0,"2015-10-27","PJAA"
2300,2300,2300,2300,0,"2015-10-28","PJAA"
2300,2300,2300,2300,0,"2015-10-29","PJAA"
2300,2300,2300,2300,0,"2015-10-30","PJAA"
2075,2160,2070,2160,4800,"2015-11-02","PJAA"
2220,2220,2220,2220,200,"2015-11-03","PJAA"
2195,2220,2180,2220,800,"2015-11-04","PJAA"
2210,2300,2210,2300,1700,"2015-11-05","PJAA"
2350,2350,2350,2350,600,"2015-11-06","PJAA"
2120,2120,2115,2115,10400,"2015-11-09","PJAA"
2115,2115,2115,2115,0,"2015-11-10","PJAA"
2125,2125,2125,2125,100,"2015-11-11","PJAA"
2125,2125,2125,2125,0,"2015-11-12","PJAA"
2125,2200,2125,2200,200,"2015-11-13","PJAA"
2200,2200,2200,2200,0,"2015-11-16","PJAA"
2200,2200,2200,2200,0,"2015-11-17","PJAA"
2170,2170,2060,2060,700,"2015-11-18","PJAA"
2350,2350,2350,2350,50000,"2015-11-19","PJAA"
2120,2350,2115,2250,1600,"2015-11-20","PJAA"
2095,2145,2075,2145,1400,"2015-11-23","PJAA"
2100,2100,2100,2100,200,"2015-11-24","PJAA"
2245,2245,2245,2245,300,"2015-11-25","PJAA"
2080,2080,2080,2080,100,"2015-11-26","PJAA"
2080,2080,2080,2080,600,"2015-11-27","PJAA"
2030,2030,2025,2025,15100,"2015-11-30","PJAA"
2025,2025,2025,2025,0,"2015-12-01","PJAA"
2025,2115,2005,2115,2600,"2015-12-02","PJAA"
2115,2115,2115,2115,0,"2015-12-03","PJAA"
2005,2225,2005,2225,1600,"2015-12-04","PJAA"
2225,2225,2225,2225,0,"2015-12-07","PJAA"
2225,2225,2225,2225,0,"2015-12-08","PJAA"
2225,2225,2225,2225,0,"2015-12-09","PJAA"
2225,2225,2225,2225,0,"2015-12-10","PJAA"
2150,2150,2055,2055,1200,"2015-12-11","PJAA"
2085,2085,2085,2085,200,"2015-12-14","PJAA"
2095,2095,2095,2095,100,"2015-12-15","PJAA"
2030,2100,2030,2100,400,"2015-12-16","PJAA"
2100,2100,2100,2100,4500,"2015-12-17","PJAA"
2120,2120,2120,2120,100,"2015-12-18","PJAA"
1910,1910,1910,1910,2000,"2015-12-21","PJAA"
2100,2100,1800,2000,11800,"2015-12-22","PJAA"
2050,2050,2050,2050,200,"2015-12-23","PJAA"
2050,2050,2050,2050,0,"2015-12-28","PJAA"
2050,2050,2050,2050,0,"2015-12-29","PJAA"
2025,2025,2025,2025,11600,"2015-12-30","PJAA"
2025,2025,2025,2025,500,"2016-01-04","PJAA"
2000,2075,1930,2075,800,"2016-01-05","PJAA"
2075,2075,2075,2075,0,"2016-01-06","PJAA"
2020,2175,2020,2145,19000,"2016-01-07","PJAA"
2145,2145,2145,2145,0,"2016-01-08","PJAA"
2120,2120,2120,2120,145600,"2016-01-11","PJAA"
2120,2120,2120,2120,0,"2016-01-12","PJAA"
2005,2005,2005,2005,400,"2016-01-13","PJAA"
2020,2025,2020,2025,500,"2016-01-14","PJAA"
2025,2025,2025,2025,0,"2016-01-15","PJAA"
1940,2045,1940,2045,200,"2016-01-18","PJAA"
2100,2100,2095,2095,200,"2016-01-19","PJAA"
2050,2050,2000,2000,500,"2016-01-20","PJAA"
1930,1995,1900,1995,3000,"2016-01-21","PJAA"
1920,1965,1900,1965,900,"2016-01-22","PJAA"
1920,1975,1910,1975,3700,"2016-01-25","PJAA"
1925,1975,1915,1975,2800,"2016-01-26","PJAA"
2000,2000,1935,2000,13300,"2016-01-27","PJAA"
1950,2000,1950,2000,1700,"2016-01-28","PJAA"
2000,2000,2000,2000,0,"2016-01-29","PJAA"
2000,2000,2000,2000,0,"2016-02-01","PJAA"
1945,1990,1940,1990,400,"2016-02-02","PJAA"
1995,1995,1995,1995,300,"2016-02-03","PJAA"
1990,1990,1990,1990,200,"2016-02-04","PJAA"
1955,2000,1955,2000,700,"2016-02-05","PJAA"
2000,2000,2000,2000,0,"2016-02-09","PJAA"
1950,1990,1950,1990,300,"2016-02-10","PJAA"
1980,2000,1980,2000,400,"2016-02-11","PJAA"
1995,2000,1960,2000,3900,"2016-02-12","PJAA"
1975,1995,1960,1995,5200,"2016-02-15","PJAA"
1995,1995,1995,1995,0,"2016-02-16","PJAA"
1955,1980,1955,1980,300,"2016-02-17","PJAA"
1980,1985,1970,1970,12900,"2016-02-18","PJAA"
1945,1975,1945,1965,3500,"2016-02-19","PJAA"
1970,1975,1955,1975,1000,"2016-02-22","PJAA"
1965,1980,1965,1980,400,"2016-02-23","PJAA"
1960,1985,1960,1960,2100,"2016-02-24","PJAA"
1945,1975,1945,1975,400,"2016-02-25","PJAA"
1975,1975,1975,1975,100,"2016-02-26","PJAA"
1945,1990,1945,1990,300,"2016-02-29","PJAA"
1990,1990,1990,1990,0,"2016-03-01","PJAA"
1955,1980,1910,1950,4200,"2016-03-02","PJAA"
1950,1965,1940,1965,900,"2016-03-03","PJAA"
1990,1990,1990,1990,300,"2016-03-04","PJAA"
1965,1965,1900,1955,7300,"2016-03-07","PJAA"
1925,1960,1925,1960,800,"2016-03-08","PJAA"
1965,1990,1965,1990,300,"2016-03-10","PJAA"
1990,1990,1990,1990,0,"2016-03-11","PJAA"
1990,1990,1990,1990,0,"2016-03-14","PJAA"
1985,1985,1985,1985,200,"2016-03-15","PJAA"
1990,2000,1965,1990,8000,"2016-03-16","PJAA"
1990,1990,1985,1985,3700,"2016-03-17","PJAA"
1970,1970,1965,1965,1000,"2016-03-18","PJAA"
1980,2020,1950,1950,5102800,"2016-03-21","PJAA"
1950,1985,1930,1950,837800,"2016-03-22","PJAA"
1945,1950,1940,1940,62100,"2016-03-23","PJAA"
1965,1965,1850,1940,1052700,"2016-03-24","PJAA"
1915,1930,1865,1930,3900,"2016-03-28","PJAA"
1925,1925,1900,1900,2100,"2016-03-29","PJAA"
1900,1900,1895,1895,6400,"2016-03-30","PJAA"
1920,2000,1895,1950,3500,"2016-03-31","PJAA"
1940,1940,1905,1930,500,"2016-04-01","PJAA"
1905,1915,1885,1915,8000,"2016-04-04","PJAA"
1895,1895,1895,1895,500,"2016-04-05","PJAA"
1905,1950,1900,1930,1700,"2016-04-06","PJAA"
1905,1930,1905,1930,600,"2016-04-07","PJAA"
1900,1925,1900,1925,700,"2016-04-08","PJAA"
1925,1925,1925,1925,0,"2016-04-11","PJAA"
1905,1910,1885,1910,9100,"2016-04-12","PJAA"
1910,1910,1910,1910,0,"2016-04-13","PJAA"
1910,1910,1910,1910,0,"2016-04-14","PJAA"
1910,1910,1910,1910,0,"2016-04-15","PJAA"
1910,1910,1910,1910,0,"2016-04-18","PJAA"
1910,1910,1910,1910,0,"2016-04-19","PJAA"
1915,1915,1915,1915,300,"2016-04-20","PJAA"
1910,1910,1905,1910,200,"2016-04-21","PJAA"
2030,2030,1915,2030,3,"2016-04-22","PJAA"
1930,1930,1910,1910,15400,"2016-04-25","PJAA"
1910,1910,1850,1910,85600,"2016-04-26","PJAA"
1930,1930,1930,1930,100,"2016-04-27","PJAA"
1930,1945,1850,1945,172100,"2016-04-28","PJAA"
1890,1890,1850,1890,8600,"2016-04-29","PJAA"
1890,1900,1850,1900,10400,"2016-05-02","PJAA"
1830,1900,1830,1900,1500,"2016-05-03","PJAA"
1900,1900,1900,1900,100,"2016-05-04","PJAA"
1900,1900,1840,1900,4600,"2016-05-09","PJAA"
1825,1870,1825,1870,2800,"2016-05-10","PJAA"
1900,1900,1900,1900,100,"2016-05-11","PJAA"
1855,1900,1800,1900,506000,"2016-05-12","PJAA"
1900,1900,1800,1800,2600,"2016-05-13","PJAA"
1805,1830,1800,1830,11000,"2016-05-16","PJAA"
1830,1860,1790,1820,97700,"2016-05-17","PJAA"
1825,1825,1790,1790,7600,"2016-05-18","PJAA"
2050,2050,2050,2050,2,"2016-05-19","PJAA"
2050,2050,2050,2050,0,"2016-05-20","PJAA"
1950,1950,1900,1900,200,"2016-05-23","PJAA"
1905,1905,1865,1875,1400,"2016-05-24","PJAA"
1920,1920,1870,1870,200,"2016-05-25","PJAA"
1870,1875,1870,1875,100,"2016-05-26","PJAA"
1910,1920,1910,1920,500,"2016-05-27","PJAA"
1915,1915,1915,1915,100,"2016-05-30","PJAA"
1915,1915,1915,1915,0,"2016-05-31","PJAA"
1915,1915,1885,1885,1000,"2016-06-01","PJAA"
1885,1885,1885,1885,6100,"2016-06-02","PJAA"
1890,1890,1890,1890,3300,"2016-06-03","PJAA"
1860,1870,1860,1870,3200,"2016-06-06","PJAA"
1870,1950,1870,1950,60200,"2016-06-07","PJAA"
1900,1900,1890,1890,900,"2016-06-08","PJAA"
1890,1890,1890,1890,60800,"2016-06-09","PJAA"
1890,1890,1870,1870,1600,"2016-06-10","PJAA"
1870,1870,1850,1850,400,"2016-06-13","PJAA"
1850,1850,1850,1850,300,"2016-06-14","PJAA"
1850,1850,1850,1850,300,"2016-06-15","PJAA"
1850,1860,1850,1860,5100,"2016-06-16","PJAA"
1860,1860,1840,1850,28700,"2016-06-17","PJAA"
1870,1870,1860,1860,10400,"2016-06-20","PJAA"
1900,1900,1860,1860,17400,"2016-06-21","PJAA"
1870,1870,1850,1850,29000,"2016-06-22","PJAA"
1850,1900,1850,1860,5300,"2016-06-23","PJAA"
1870,1870,1830,1850,8900,"2016-06-24","PJAA"
1805,1820,1780,1780,76500,"2016-06-27","PJAA"
1805,1820,1700,1800,52200,"2016-06-28","PJAA"
1820,1845,1820,1840,52200,"2016-06-29","PJAA"
1850,1850,1840,1840,19300,"2016-06-30","PJAA"
1780,1820,1750,1765,7800,"2016-07-01","PJAA"
1790,1810,1790,1810,3900,"2016-07-11","PJAA"
1800,1820,1800,1820,71400,"2016-07-12","PJAA"
1840,1850,1800,1840,47700,"2016-07-13","PJAA"
1810,1810,1800,1800,34000,"2016-07-14","PJAA"
1800,1850,1800,1845,4200,"2016-07-15","PJAA"
1840,1850,1835,1840,1300,"2016-07-18","PJAA"
1845,1850,1845,1845,12200,"2016-07-19","PJAA"
1845,1845,1845,1845,3000,"2016-07-20","PJAA"
1850,1850,1815,1840,23300,"2016-07-21","PJAA"
1840,1840,1840,1840,0,"2016-07-22","PJAA"
1800,1800,1800,1800,100,"2016-07-25","PJAA"
1800,1800,1775,1795,22800,"2016-07-26","PJAA"
1770,1795,1770,1785,2700,"2016-07-27","PJAA"
1785,1785,1780,1780,1900,"2016-07-28","PJAA"
1750,1825,1700,1820,7300,"2016-07-29","PJAA"
1820,1820,1725,1780,37100,"2016-08-01","PJAA"
1770,1770,1770,1770,1600,"2016-08-02","PJAA"
1750,1750,1730,1730,7200,"2016-08-03","PJAA"
1715,1730,1715,1715,3500,"2016-08-04","PJAA"
1730,1755,1715,1725,1600,"2016-08-05","PJAA"
1720,1800,1720,1750,4800,"2016-08-08","PJAA"
1750,1750,1750,1750,500,"2016-08-09","PJAA"
1720,1800,1675,1800,12488800,"2016-08-10","PJAA"
1830,1850,1795,1795,1053500,"2016-08-11","PJAA"
1745,1795,1705,1795,6200,"2016-08-12","PJAA"
1735,1795,1710,1795,4300,"2016-08-15","PJAA"
1780,1800,1725,1730,988800,"2016-08-16","PJAA"
1720,1795,1710,1795,2918500,"2016-08-18","PJAA"
1795,2200,1795,1900,6940000,"2016-08-19","PJAA"
1900,1945,1840,1900,544500,"2016-08-22","PJAA"
1900,1900,1860,1870,154900,"2016-08-23","PJAA"
1860,2000,1860,1950,713200,"2016-08-24","PJAA"
1950,2160,1950,2120,766000,"2016-08-25","PJAA"
2120,2120,2040,2040,269700,"2016-08-26","PJAA"
2040,2120,2000,2080,307200,"2016-08-29","PJAA"
2070,2130,2010,2050,77200,"2016-08-30","PJAA"
2130,2130,2000,2010,7200,"2016-08-31","PJAA"
2010,2030,1885,2000,14500,"2016-09-01","PJAA"
1995,1995,1995,1995,100,"2016-09-02","PJAA"
1940,1970,1850,1960,180800,"2016-09-05","PJAA"
1890,1890,1835,1835,7300,"2016-09-06","PJAA"
1880,1945,1870,1920,366700,"2016-09-07","PJAA"
1945,2160,1920,2120,617900,"2016-09-08","PJAA"
2120,2150,2120,2130,82500,"2016-09-09","PJAA"
2050,2130,2050,2130,535800,"2016-09-13","PJAA"
2180,2240,2080,2200,413600,"2016-09-14","PJAA"
2200,2340,2100,2260,151200,"2016-09-15","PJAA"
2260,2300,2150,2250,140700,"2016-09-16","PJAA"
2250,2340,2200,2340,491900,"2016-09-19","PJAA"
2390,2400,2370,2380,422600,"2016-09-20","PJAA"
2380,2400,2380,2400,1200,"2016-09-21","PJAA"
2400,2400,2400,2400,0,"2016-09-22","PJAA"
2400,2400,2400,2400,100,"2016-09-23","PJAA"
2300,2550,2210,2390,239300,"2016-09-26","PJAA"
2390,2560,2200,2200,147900,"2016-09-27","PJAA"
2150,2250,2150,2250,13700,"2016-09-28","PJAA"
2130,2350,2130,2160,18900,"2016-09-29","PJAA"
2160,2180,2060,2070,3900,"2016-09-30","PJAA"
2150,2200,2050,2200,47300,"2016-10-03","PJAA"
2200,2200,2060,2060,100,"2016-10-04","PJAA"
2140,2230,2140,2230,1300,"2016-10-05","PJAA"
2220,2220,2070,2100,800,"2016-10-06","PJAA"
2100,2190,2100,2100,28400,"2016-10-07","PJAA"
2100,2150,2080,2110,8240500,"2016-10-10","PJAA"
2110,2300,2080,2080,377800,"2016-10-11","PJAA"
2130,2130,2050,2050,12100,"2016-10-12","PJAA"
2050,2130,2050,2130,1800,"2016-10-13","PJAA"
2130,2130,2130,2130,0,"2016-10-14","PJAA"
2050,2090,2050,2090,87000,"2016-10-17","PJAA"
2090,2100,2090,2100,21100,"2016-10-18","PJAA"
2090,2100,2090,2090,21800,"2016-10-19","PJAA"
2030,2090,2020,2090,100600,"2016-10-20","PJAA"
2050,2080,2050,2050,6600,"2016-10-21","PJAA"
2050,2050,1950,2010,7900,"2016-10-24","PJAA"
2010,2040,1860,2040,15100,"2016-10-25","PJAA"
2090,2090,2030,2030,5100,"2016-10-26","PJAA"
1970,2040,1970,2040,6800,"2016-10-27","PJAA"
1975,2040,1975,2040,106900,"2016-10-28","PJAA"
1970,1975,1950,1970,117700,"2016-10-31","PJAA"
1970,1970,1910,1920,177200,"2016-11-01","PJAA"
1945,1945,1900,1905,60100,"2016-11-02","PJAA"
1935,1940,1935,1940,300,"2016-11-03","PJAA"
1940,1970,1845,1940,2900,"2016-11-04","PJAA"
1940,1940,1900,1935,200,"2016-11-07","PJAA"
1935,1935,1935,1935,0,"2016-11-08","PJAA"
1885,1930,1880,1930,7800,"2016-11-09","PJAA"
1930,1930,1875,1875,30200,"2016-11-10","PJAA"
1875,1900,1875,1900,1200,"2016-11-11","PJAA"
1850,1900,1800,1805,603400,"2016-11-14","PJAA"
1815,1830,1815,1820,8200,"2016-11-15","PJAA"
1820,1880,1820,1880,700,"2016-11-16","PJAA"
1810,1875,1810,1875,200,"2016-11-17","PJAA"
1875,1875,1875,1875,0,"2016-11-18","PJAA"
1875,1875,1825,1825,1900,"2016-11-21","PJAA"
1865,1875,1835,1865,14800,"2016-11-22","PJAA"
1930,1930,1930,1930,100,"2016-11-23","PJAA"
1930,1930,1930,1930,19100,"2016-11-24","PJAA"
1930,1930,1930,1930,0,"2016-11-25","PJAA"
1930,1935,1785,1885,3200,"2016-11-28","PJAA"
1945,1945,1810,1880,600,"2016-11-29","PJAA"
1880,1880,1880,1880,18000,"2016-11-30","PJAA"
1880,1900,1880,1900,2500,"2016-12-01","PJAA"
1890,1900,1830,1840,600,"2016-12-02","PJAA"
1840,1840,1840,1840,0,"2016-12-05","PJAA"
1815,1865,1815,1865,400,"2016-12-06","PJAA"
1865,1865,1865,1865,0,"2016-12-07","PJAA"
1865,1865,1865,1865,0,"2016-12-08","PJAA"
1900,2000,1900,2000,138300,"2016-12-09","PJAA"
2000,2000,1920,1930,300,"2016-12-13","PJAA"
1885,2190,1885,2030,468500,"2016-12-14","PJAA"
2030,2030,2030,2030,0,"2016-12-15","PJAA"
2030,2030,2030,2030,0,"2016-12-16","PJAA"
2030,2030,2030,2030,0,"2016-12-19","PJAA"
2030,2030,1900,1900,1200,"2016-12-20","PJAA"
1900,1975,1900,1900,4400,"2016-12-21","PJAA"
1900,1900,1900,1900,0,"2016-12-22","PJAA"
1895,1895,1895,1895,100,"2016-12-23","PJAA"
1930,2030,1930,2020,10800,"2016-12-27","PJAA"
2020,2020,2020,2020,2300,"2016-12-28","PJAA"
2020,2050,2000,2000,25000,"2016-12-29","PJAA"
2000,2050,1845,2020,1112200,"2016-12-30","PJAA"
2020,2020,2020,2020,0,"2017-01-02","PJAA"
1990,2100,1990,2020,544200,"2017-01-03","PJAA"
2020,2020,2020,2020,0,"2017-01-04","PJAA"
1905,1905,1905,1905,3500,"2017-01-05","PJAA"
1860,1890,1860,1885,1200,"2017-01-06","PJAA"
1885,1890,1885,1890,100,"2017-01-09","PJAA"
1890,1935,1890,1935,100,"2017-01-10","PJAA"
1935,1955,1885,1885,300,"2017-01-11","PJAA"
1885,1885,1860,1885,6000,"2017-01-12","PJAA"
1935,1935,1860,1865,1500,"2017-01-13","PJAA"
1865,1885,1800,1810,107200,"2017-01-16","PJAA"
1810,1850,1810,1815,1200,"2017-01-17","PJAA"
1815,1855,1815,1825,400,"2017-01-18","PJAA"
1805,1885,1800,1820,12200,"2017-01-19","PJAA"
1820,1820,1820,1820,0,"2017-01-20","PJAA"
1820,1850,1815,1850,280100,"2017-01-23","PJAA"
1820,1970,1805,1850,1200,"2017-01-24","PJAA"
1850,1850,1850,1850,0,"2017-01-25","PJAA"
1850,1850,1850,1850,0,"2017-01-26","PJAA"
1850,1850,1850,1850,300,"2017-01-27","PJAA"
1850,1850,1850,1850,0,"2017-01-30","PJAA"
1850,1850,1850,1850,3700,"2017-01-31","PJAA"
1850,1850,1850,1850,0,"2017-02-01","PJAA"
1850,1850,1850,1850,0,"2017-02-02","PJAA"
1850,1960,1850,1855,800,"2017-02-03","PJAA"
1830,1830,1830,1830,12500,"2017-02-06","PJAA"
1830,1830,1830,1830,0,"2017-02-07","PJAA"
1830,1830,1830,1830,0,"2017-02-08","PJAA"
1830,1830,1830,1830,0,"2017-02-09","PJAA"
1830,1830,1830,1830,0,"2017-02-10","PJAA"
1830,1835,1830,1835,100,"2017-02-13","PJAA"
1835,1920,1835,1890,300,"2017-02-14","PJAA"
1890,1890,1890,1890,0,"2017-02-15","PJAA"
1890,1900,1845,1845,300,"2017-02-16","PJAA"
1845,1850,1830,1840,51200,"2017-02-17","PJAA"
1790,1825,1790,1820,17800,"2017-02-20","PJAA"
1820,1820,1820,1820,0,"2017-02-21","PJAA"
1820,1820,1820,1820,0,"2017-02-22","PJAA"
1800,1800,1800,1800,6800,"2017-02-23","PJAA"
1800,1800,1800,1800,19200,"2017-02-24","PJAA"
1800,1800,1800,1800,0,"2017-02-27","PJAA"
1800,1800,1800,1800,0,"2017-02-28","PJAA"
1800,1800,1800,1800,1300,"2017-03-01","PJAA"
1800,1800,1800,1800,100,"2017-03-02","PJAA"
1800,1800,1800,1800,0,"2017-03-03","PJAA"
1750,1800,1750,1800,800,"2017-03-06","PJAA"
1800,1800,1790,1790,3400,"2017-03-07","PJAA"
1790,1900,1780,1900,10200,"2017-03-08","PJAA"
1900,1900,1900,1900,0,"2017-03-09","PJAA"
1850,1850,1850,1850,6400,"2017-03-10","PJAA"
1850,1850,1850,1850,1900,"2017-03-13","PJAA"
1850,1850,1850,1850,1400,"2017-03-14","PJAA"
1850,1850,1800,1810,1400,"2017-03-15","PJAA"
1820,1820,1810,1810,6000,"2017-03-16","PJAA"
1810,1810,1810,1810,100,"2017-03-17","PJAA"
1810,1810,1770,1810,14800,"2017-03-20","PJAA"
1810,1810,1800,1800,2400,"2017-03-21","PJAA"
1800,1800,1800,1800,5000,"2017-03-22","PJAA"
1800,1800,1770,1770,15700,"2017-03-23","PJAA"
1775,1800,1775,1775,15100,"2017-03-24","PJAA"
1775,1775,1775,1775,2600,"2017-03-27","PJAA"
1770,1775,1770,1775,4500,"2017-03-29","PJAA"
1775,1775,1775,1775,0,"2017-03-30","PJAA"
1775,1775,1760,1760,93700,"2017-03-31","PJAA"
1760,1760,1760,1760,0,"2017-04-03","PJAA"
1760,1760,1750,1755,2001800,"2017-04-04","PJAA"
1755,1755,1755,1755,0,"2017-04-05","PJAA"
1755,1755,1755,1755,2100,"2017-04-06","PJAA"
1755,1755,1750,1750,38000,"2017-04-07","PJAA"
1750,1750,1750,1750,0,"2017-04-10","PJAA"
1750,1800,1725,1800,2000200,"2017-04-11","PJAA"
1800,1800,1800,1800,0,"2017-04-12","PJAA"
1790,1790,1745,1745,10100,"2017-04-13","PJAA"
1745,1745,1740,1740,4000,"2017-04-17","PJAA"
1740,1740,1735,1735,214300,"2017-04-18","PJAA"
1735,1735,1735,1735,0,"2017-04-19","PJAA"
1735,1735,1620,1680,126800,"2017-04-20","PJAA"
1750,1750,1740,1750,400,"2017-04-21","PJAA"
1750,1750,1740,1750,102300,"2017-04-25","PJAA"
1750,1745,1700,1745,200,"2017-04-26","PJAA"
1745,1745,1745,1745,0,"2017-04-27","PJAA"
1745,1745,1655,1730,600,"2017-04-28","PJAA"
1720,1750,1720,1750,200,"2017-05-02","PJAA"
1720,1720,1720,1720,1300,"2017-05-03","PJAA"
1720,1720,1675,1675,500,"2017-05-04","PJAA"
1650,1710,1650,1710,1500,"2017-05-05","PJAA"
1710,1710,1710,1710,0,"2017-05-08","PJAA"
1710,1715,1660,1715,300,"2017-05-09","PJAA"
1675,1705,1665,1665,600,"2017-05-10","PJAA"
1665,1665,1665,1665,100,"2017-05-12","PJAA"
1665,1700,1660,1700,50100,"2017-05-15","PJAA"
1700,1710,1655,1710,300,"2017-05-16","PJAA"
1710,1710,1710,1710,0,"2017-05-17","PJAA"
1710,1710,1710,1710,0,"2017-05-18","PJAA"
1710,1710,1710,1710,0,"2017-05-19","PJAA"
1700,1700,1700,1700,398700,"2017-05-22","PJAA"
1700,1760,1700,1700,1700,"2017-05-23","PJAA"
1680,1680,1675,1675,200,"2017-05-24","PJAA"
1700,1725,1700,1725,1200,"2017-05-26","PJAA"
1725,1725,1725,1725,3800,"2017-05-29","PJAA"
1725,1725,1725,1725,4400,"2017-05-30","PJAA"
1725,1750,1725,1750,20000,"2017-05-31","PJAA"
1750,1750,1750,1750,0,"2017-06-01","PJAA"
1740,1740,1740,1740,500,"2017-06-02","PJAA"
1650,1720,1650,1720,53100,"2017-06-05","PJAA"
1720,1720,1720,1720,0,"2017-06-06","PJAA"
1720,1720,1720,1720,0,"2017-06-07","PJAA"
1720,1720,1720,1720,0,"2017-06-08","PJAA"
1720,1720,1720,1720,0,"2017-06-09","PJAA"
1720,1720,1720,1720,0,"2017-06-12","PJAA"
1720,1720,1720,1720,0,"2017-06-13","PJAA"
1750,1750,1550,1720,1100,"2017-06-14","PJAA"
1750,1750,1590,1750,300,"2017-06-15","PJAA"
1750,1750,1750,1750,0,"2017-06-16","PJAA"
1750,1750,1750,1750,0,"2017-06-19","PJAA"
1700,1750,1670,1750,300,"2017-06-20","PJAA"
1740,1740,1740,1740,500,"2017-06-21","PJAA"
1740,1740,1740,1740,0,"2017-06-22","PJAA"
1740,1740,1740,1740,0,"2017-06-23","PJAA"
1740,1740,1740,1740,0,"2017-06-26","PJAA"
1740,1740,1740,1740,0,"2017-06-27","PJAA"
1740,1740,1740,1740,0,"2017-06-28","PJAA"
1740,1740,1740,1740,0,"2017-06-29","PJAA"
1740,1740,1740,1740,0,"2017-06-30","PJAA"
1740,1740,1740,1740,0,"2017-07-03","PJAA"
1740,1740,1740,1740,0,"2017-07-04","PJAA"
1700,1750,1700,1750,700,"2017-07-05","PJAA"
1705,1725,1700,1700,700,"2017-07-06","PJAA"
1700,1700,1700,1700,0,"2017-07-07","PJAA"
1700,1700,1700,1700,0,"2017-07-10","PJAA"
1700,1700,1700,1700,1000,"2017-07-11","PJAA"
1720,1720,1700,1700,200,"2017-07-12","PJAA"
1720,1725,1700,1700,400,"2017-07-13","PJAA"
1720,1720,1720,1720,100,"2017-07-14","PJAA"
1720,1720,1720,1720,0,"2017-07-17","PJAA"
1670,1730,1670,1710,800,"2017-07-18","PJAA"
1675,1715,1675,1700,1400,"2017-07-19","PJAA"
1670,1720,1670,1715,500,"2017-07-20","PJAA"
1700,1720,1695,1695,600,"2017-07-21","PJAA"
1670,1710,1670,1670,1100,"2017-07-24","PJAA"
1650,1650,1650,1650,100,"2017-07-25","PJAA"
1740,1775,1710,1710,1800,"2017-07-26","PJAA"
1680,1700,1670,1700,400,"2017-07-27","PJAA"
1700,1700,1700,1700,0,"2017-07-28","PJAA"
1710,1710,1675,1675,200,"2017-07-31","PJAA"
1710,1715,1675,1715,2600,"2017-08-01","PJAA"
1710,1715,1675,1710,400,"2017-08-02","PJAA"
1675,1710,1675,1700,900,"2017-08-03","PJAA"
1670,1715,1670,1715,200,"2017-08-04","PJAA"
1675,1675,1600,1600,441100,"2017-08-07","PJAA"
1610,1615,1600,1600,10400,"2017-08-08","PJAA"
1670,1670,1640,1640,200,"2017-08-09","PJAA"
1640,1640,1640,1640,0,"2017-08-10","PJAA"
1590,1660,1590,1625,400,"2017-08-11","PJAA"
1580,1640,1580,1640,200,"2017-08-14","PJAA"
1625,1670,1610,1610,3200,"2017-08-15","PJAA"
1610,1610,1610,1610,100,"2017-08-16","PJAA"
1610,1610,1610,1610,0,"2017-08-17","PJAA"
1610,1640,1610,1640,200,"2017-08-18","PJAA"
1640,1650,1640,1650,5900,"2017-08-21","PJAA"
1605,1605,1605,1605,700,"2017-08-22","PJAA"
1585,1585,1580,1580,500,"2017-08-23","PJAA"
1620,1620,1620,1620,100,"2017-08-24","PJAA"
1580,1580,1580,1580,100,"2017-08-25","PJAA"
1580,1580,1580,1580,100,"2017-08-28","PJAA"
1580,1580,1580,1580,1000,"2017-08-29","PJAA"
1575,1575,1575,1575,100,"2017-08-30","PJAA"
1570,1570,1550,1550,102000,"2017-08-31","PJAA"
1550,1550,1550,1550,0,"2017-09-01","PJAA"
1550,1585,1500,1585,9500,"2017-09-04","PJAA"
1585,1585,1585,1585,0,"2017-09-05","PJAA"
1585,1585,1585,1585,0,"2017-09-06","PJAA"
1580,1580,1580,1580,100,"2017-09-07","PJAA"
1580,1580,1580,1580,0,"2017-09-08","PJAA"
1580,1580,1580,1580,0,"2017-09-11","PJAA"
1580,1580,1580,1580,0,"2017-09-12","PJAA"
1580,1580,1580,1580,0,"2017-09-13","PJAA"
1550,1550,1550,1550,1800,"2017-09-14","PJAA"
1550,1550,1550,1550,0,"2017-09-15","PJAA"
1590,1590,1590,1590,100,"2017-09-18","PJAA"
1580,1645,1580,1645,400,"2017-09-19","PJAA"
1560,1600,1560,1600,13200,"2017-09-20","PJAA"
1600,1600,1600,1600,0,"2017-09-21","PJAA"
1600,1600,1600,1600,0,"2017-09-22","PJAA"
1575,1590,1575,1585,300,"2017-09-25","PJAA"
1585,1585,1585,1585,0,"2017-09-26","PJAA"
1535,1535,1535,1535,100,"2017-09-27","PJAA"
1530,1750,1530,1570,1300,"2017-09-28","PJAA"
1525,1650,1500,1650,1100,"2017-09-29","PJAA"
1650,1650,1650,1650,0,"2017-10-02","PJAA"
1650,1650,1650,1650,0,"2017-10-03","PJAA"
1650,1650,1650,1650,0,"2017-10-04","PJAA"
1650,1650,1650,1650,0,"2017-10-05","PJAA"
1650,1650,1650,1650,0,"2017-10-06","PJAA"
1650,1650,1650,1650,0,"2017-10-09","PJAA"
1650,1650,1650,1650,900,"2017-10-10","PJAA"
1650,1650,1640,1640,600,"2017-10-11","PJAA"
1600,1600,1600,1600,800,"2017-10-12","PJAA"
1610,1610,1610,1610,200,"2017-10-13","PJAA"
1610,1610,1610,1610,0,"2017-10-16","PJAA"
1610,1610,1610,1610,100,"2017-10-17","PJAA"
1565,1565,1550,1550,300,"2017-10-18","PJAA"
1610,1610,1610,1610,100,"2017-10-19","PJAA"
1610,1610,1610,1610,100,"2017-10-20","PJAA"
1600,1600,1600,1600,100,"2017-10-23","PJAA"
1600,1610,1600,1610,1200,"2017-10-24","PJAA"
1610,1610,1610,1610,0,"2017-10-25","PJAA"
1610,1610,1610,1610,0,"2017-10-26","PJAA"
1610,1610,1610,1610,0,"2017-10-27","PJAA"
1610,1700,1610,1700,4200,"2017-10-30","PJAA"
1610,1610,1610,1610,4000,"2017-10-31","PJAA"
1600,1600,1600,1600,2100,"2017-11-01","PJAA"
1600,1600,1560,1560,1100,"2017-11-02","PJAA"
1550,1550,1540,1540,2400,"2017-11-03","PJAA"
1540,1555,1540,1555,800,"2017-11-06","PJAA"
1555,1590,1555,1580,1000,"2017-11-07","PJAA"
1580,1720,1530,1720,2800,"2017-11-08","PJAA"
1720,1720,1720,1720,0,"2017-11-09","PJAA"
1570,1620,1570,1600,8400,"2017-11-10","PJAA"
1610,1610,1575,1575,3800,"2017-11-13","PJAA"
1510,1565,1510,1565,2900,"2017-11-14","PJAA"
1565,1565,1515,1540,6200,"2017-11-15","PJAA"
1530,1555,1530,1545,600,"2017-11-16","PJAA"
1545,1545,1510,1520,4700,"2017-11-17","PJAA"
1520,1520,1520,1520,2500,"2017-11-20","PJAA"
1520,1520,1510,1520,2100,"2017-11-21","PJAA"
1515,1520,1515,1520,3500,"2017-11-22","PJAA"
1520,1520,1510,1510,1900,"2017-11-23","PJAA"
1520,1520,1520,1520,20000,"2017-11-24","PJAA"
1505,1505,1480,1480,8100,"2017-11-27","PJAA"
1480,1500,1470,1470,15200,"2017-11-28","PJAA"
1495,1520,1470,1470,23900,"2017-11-29","PJAA"
1495,1495,1495,1495,100,"2017-11-30","PJAA"
1495,1495,1495,1495,0,"2017-12-01","PJAA"
1500,1500,1495,1495,1300,"2017-12-04","PJAA"
1495,1500,1495,1500,500,"2017-12-05","PJAA"
1475,1475,1475,1475,200,"2017-12-06","PJAA"
1475,1475,1475,1475,0,"2017-12-07","PJAA"
1450,1450,1405,1450,10300,"2017-12-08","PJAA"
1425,1425,1425,1425,700,"2017-12-11","PJAA"
1350,1450,1350,1410,4700,"2017-12-12","PJAA"
1345,1400,1345,1400,3300,"2017-12-13","PJAA"
1340,1380,1320,1320,32000,"2017-12-14","PJAA"
1330,1330,1320,1320,4500,"2017-12-15","PJAA"
1320,1320,1320,1320,300,"2017-12-18","PJAA"
1320,1320,1320,1320,0,"2017-12-19","PJAA"
1320,1320,1310,1310,9100,"2017-12-20","PJAA"
1350,1380,1320,1320,4200,"2017-12-21","PJAA"
1320,1390,1320,1320,3700,"2017-12-22","PJAA"
1320,1320,1320,1320,0,"2017-12-25","PJAA"
1320,1320,1320,1320,0,"2017-12-26","PJAA"
1320,1320,1320,1320,1600,"2017-12-27","PJAA"
1320,1320,1320,1320,4100,"2017-12-28","PJAA"
1320,1330,1320,1320,9200,"2017-12-29","PJAA"
1320,1320,1320,1320,0,"2018-01-01","PJAA"
1320,1320,1320,1320,3500,"2018-01-02","PJAA"
1320,1320,1280,1300,20600,"2018-01-03","PJAA"
1300,1330,1300,1300,15900,"2018-01-04","PJAA"
1315,1315,1300,1300,11400,"2018-01-05","PJAA"
1300,1300,1300,1300,3000,"2018-01-08","PJAA"
1300,1320,1300,1300,31300,"2018-01-09","PJAA"
1305,1305,1300,1300,44000,"2018-01-10","PJAA"
1300,1300,1290,1290,24000,"2018-01-11","PJAA"
1290,1340,1290,1290,148800,"2018-01-12","PJAA"
1290,1290,1290,1290,1400,"2018-01-15","PJAA"
1300,1350,1290,1290,93200,"2018-01-16","PJAA"
1500,1500,1290,1290,165500,"2018-01-17","PJAA"
1290,1290,1290,1290,500,"2018-01-18","PJAA"
1290,1290,1290,1290,200,"2018-01-19","PJAA"
1280,1280,1280,1280,1000,"2018-01-22","PJAA"
1295,1345,1295,1300,800,"2018-01-23","PJAA"
1290,1300,1290,1300,35500,"2018-01-24","PJAA"
1300,1300,1240,1300,21100,"2018-01-25","PJAA"
1300,1395,1295,1395,7300,"2018-01-26","PJAA"
1295,1440,1295,1400,21800,"2018-01-29","PJAA"
1400,1400,1400,1400,10800,"2018-01-30","PJAA"
1390,1400,1300,1395,11400,"2018-01-31","PJAA"
1385,1395,1330,1395,1400,"2018-02-01","PJAA"
1395,1730,1300,1730,30600,"2018-02-02","PJAA"
1730,1730,1730,1730,0,"2018-02-05","PJAA"
1650,1650,1575,1600,600,"2018-02-06","PJAA"
1600,1600,1600,1600,100,"2018-02-07","PJAA"
1600,1600,1600,1600,0,"2018-02-08","PJAA"
1500,1500,1450,1450,1200,"2018-02-09","PJAA"
1450,1450,1450,1450,200,"2018-02-12","PJAA"
1500,1500,1500,1500,100,"2018-02-13","PJAA"
1500,1500,1500,1500,0,"2018-02-14","PJAA"
1500,1500,1500,1500,0,"2018-02-15","PJAA"
1500,1500,1500,1500,0,"2018-02-16","PJAA"
1660,1660,1550,1580,2600,"2018-02-19","PJAA"
1565,1565,1565,1565,100,"2018-02-20","PJAA"
1510,1510,1505,1505,500,"2018-02-21","PJAA"
1505,1505,1505,1505,0,"2018-02-22","PJAA"
1505,1505,1505,1505,0,"2018-02-23","PJAA"
1500,1505,1500,1505,4000,"2018-02-26","PJAA"
1545,1545,1545,1545,100,"2018-02-27","PJAA"
1545,1545,1545,1545,0,"2018-02-28","PJAA"
1535,1535,1535,1535,100,"2018-03-01","PJAA"
1535,1535,1535,1535,0,"2018-03-02","PJAA"
1500,1500,1500,1500,1000,"2018-03-05","PJAA"
1405,1460,1400,1405,15700,"2018-03-06","PJAA"
1405,1405,1405,1405,1000,"2018-03-07","PJAA"
1405,1405,1390,1390,31000,"2018-03-08","PJAA"
1345,1345,1340,1340,3500,"2018-03-09","PJAA"
1400,1415,1400,1400,4600,"2018-03-12","PJAA"
1400,1400,1400,1400,1000,"2018-03-13","PJAA"
1400,1400,1400,1400,100,"2018-03-14","PJAA"
1400,1400,1400,1400,0,"2018-03-15","PJAA"
1400,1400,1400,1400,2300,"2018-03-16","PJAA"
1400,1400,1400,1400,6500,"2018-03-19","PJAA"
1350,1350,1300,1305,9100,"2018-03-20","PJAA"
1305,1305,1305,1305,0,"2018-03-21","PJAA"
1310,1310,1310,1310,100,"2018-03-22","PJAA"
1315,1380,1315,1380,300,"2018-03-23","PJAA"
1380,1400,1380,1400,1200,"2018-03-26","PJAA"
1415,1420,1400,1400,800,"2018-03-27","PJAA"
1400,1400,1400,1400,200,"2018-03-28","PJAA"
1400,1400,1400,1400,0,"2018-03-29","PJAA"
1400,1400,1400,1400,0,"2018-03-30","PJAA"
1400,1400,1300,1400,108400,"2018-04-02","PJAA"
1320,1370,1320,1370,5300,"2018-04-03","PJAA"
1370,1370,1300,1300,29000,"2018-04-04","PJAA"
1345,1350,1330,1330,1300,"2018-04-05","PJAA"
1320,1320,1310,1320,500,"2018-04-06","PJAA"
1325,1325,1320,1325,2600,"2018-04-09","PJAA"
1325,1325,1325,1325,3100,"2018-04-10","PJAA"
1325,1325,1325,1325,200,"2018-04-11","PJAA"
1350,1390,1350,1360,500,"2018-04-12","PJAA"
1400,1400,1380,1380,800,"2018-04-13","PJAA"
1380,1380,1380,1380,0,"2018-04-16","PJAA"
1380,1380,1380,1380,0,"2018-04-17","PJAA"
1300,1300,1290,1300,9300,"2018-04-18","PJAA"
1300,1300,1300,1300,0,"2018-04-19","PJAA"
1300,1300,1300,1300,0,"2018-04-20","PJAA"
1350,1350,1350,1350,100,"2018-04-23","PJAA"
1350,1350,1350,1350,0,"2018-04-24","PJAA"
1350,1350,1350,1350,0,"2018-04-25","PJAA"
1350,1350,1350,1350,0,"2018-04-26","PJAA"
1350,1350,1350,1350,0,"2018-04-27","PJAA"
1275,1335,1200,1335,4500,"2018-04-30","PJAA"
1335,1335,1335,1335,0,"2018-05-01","PJAA"
1320,1320,1320,1320,4100,"2018-05-02","PJAA"
990,990,990,990,99100,"2018-05-03","PJAA"
1050,1200,1020,1200,16600,"2018-05-04","PJAA"
1250,1250,1095,1250,2400,"2018-05-07","PJAA"
1250,1250,1250,1250,205100,"2018-05-08","PJAA"
1300,1300,1250,1250,3000,"2018-05-09","PJAA"
1250,1250,1250,1250,0,"2018-05-10","PJAA"
1250,1330,1250,1320,8300,"2018-05-11","PJAA"
1250,1320,1250,1320,300,"2018-05-14","PJAA"
1320,1320,1320,1320,1300,"2018-05-15","PJAA"
1320,1390,1320,1390,700,"2018-05-16","PJAA"
1390,1400,1390,1390,6400,"2018-05-17","PJAA"
1410,1530,1390,1390,35700,"2018-05-18","PJAA"
1400,1400,1380,1400,22300,"2018-05-21","PJAA"
1380,1380,1250,1260,76900,"2018-05-22","PJAA"
1260,1260,1220,1245,64700,"2018-05-23","PJAA"
1240,1265,1235,1265,12400,"2018-05-24","PJAA"
1270,1285,1270,1285,1200,"2018-05-25","PJAA"
1270,1315,1270,1305,1600,"2018-05-28","PJAA"
1305,1305,1305,1305,0,"2018-05-29","PJAA"
1305,1325,1305,1325,500,"2018-05-30","PJAA"
1325,1325,1325,1325,0,"2018-05-31","PJAA"
1325,1325,1325,1325,0,"2018-06-01","PJAA"
1320,1325,1300,1320,2500,"2018-06-04","PJAA"
1315,1315,1315,1315,200,"2018-06-05","PJAA"
1315,1315,1315,1315,0,"2018-06-06","PJAA"
1280,1280,1255,1275,1500,"2018-06-07","PJAA"
1275,1290,1230,1290,2300,"2018-06-08","PJAA"
1290,1290,1290,1290,0,"2018-06-11","PJAA"
1290,1290,1290,1290,0,"2018-06-12","PJAA"
1290,1290,1290,1290,0,"2018-06-13","PJAA"
1290,1290,1290,1290,0,"2018-06-14","PJAA"
1290,1290,1290,1290,0,"2018-06-15","PJAA"
1290,1290,1290,1290,0,"2018-06-18","PJAA"
1290,1290,1290,1290,0,"2018-06-19","PJAA"
1270,1270,1265,1270,1500,"2018-06-20","PJAA"
1300,1310,1295,1310,500,"2018-06-21","PJAA"
1310,1310,1310,1310,0,"2018-06-22","PJAA"
1310,1310,1230,1230,600,"2018-06-25","PJAA"
1230,1230,1230,1230,0,"2018-06-26","PJAA"
1230,1230,1230,1230,0,"2018-06-27","PJAA"
1230,1230,1230,1230,0,"2018-06-28","PJAA"
1260,1260,1230,1230,15400,"2018-06-29","PJAA"
1250,1260,1250,1255,500,"2018-07-02","PJAA"
1255,1255,1255,1255,0,"2018-07-03","PJAA"
1260,1260,1250,1250,500,"2018-07-04","PJAA"
1250,1250,1250,1250,0,"2018-07-05","PJAA"
1250,1250,1250,1250,0,"2018-07-06","PJAA"
1260,1260,1260,1260,300,"2018-07-09","PJAA"
1235,1235,1235,1235,100,"2018-07-10","PJAA"
1235,1235,1235,1235,0,"2018-07-11","PJAA"
1235,1235,1235,1235,0,"2018-07-12","PJAA"
1235,1235,1235,1235,0,"2018-07-13","PJAA"
1235,1235,1235,1235,0,"2018-07-16","PJAA"
1230,1230,1230,1230,1500,"2018-07-17","PJAA"
1230,1230,1230,1230,2200,"2018-07-18","PJAA"
1220,1220,1200,1200,1800,"2018-07-19","PJAA"
1200,1200,1200,1200,0,"2018-07-20","PJAA"
1200,1200,1200,1200,100,"2018-07-23","PJAA"
1200,1200,1200,1200,0,"2018-07-24","PJAA"
1200,1200,1200,1200,0,"2018-07-25","PJAA"
1200,1200,1200,1200,0,"2018-07-26","PJAA"
1200,1200,1200,1200,0,"2018-07-27","PJAA"
1200,1200,1200,1200,0,"2018-07-30","PJAA"
1190,1190,1190,1190,100,"2018-07-31","PJAA"
1190,1230,1190,1230,200,"2018-08-01","PJAA"
1230,1230,1230,1230,0,"2018-08-02","PJAA"
1230,1230,1230,1230,0,"2018-08-03","PJAA"
1230,1290,1230,1290,300,"2018-08-06","PJAA"
1290,1290,1290,1290,0,"2018-08-07","PJAA"
1250,1250,1250,1250,400,"2018-08-08","PJAA"
1250,1250,1250,1250,0,"2018-08-09","PJAA"
1250,1250,1250,1250,100,"2018-08-10","PJAA"
1210,1210,1200,1200,1200,"2018-08-13","PJAA"
1200,1200,1200,1200,0,"2018-08-14","PJAA"
1200,1200,1200,1200,5500,"2018-08-15","PJAA"
1200,1200,1200,1200,800,"2018-08-16","PJAA"
1200,1200,1200,1200,0,"2018-08-17","PJAA"
1200,1200,1200,1200,0,"2018-08-20","PJAA"
1200,1200,1200,1200,0,"2018-08-21","PJAA"
1200,1200,1200,1200,0,"2018-08-22","PJAA"
1250,1250,1250,1250,200,"2018-08-23","PJAA"
1255,1255,1240,1240,500,"2018-08-24","PJAA"
1240,1240,1240,1240,0,"2018-08-27","PJAA"
1200,1200,1200,1200,400,"2018-08-28","PJAA"
1200,1200,1200,1200,2000,"2018-08-29","PJAA"
1210,1210,1210,1210,300,"2018-08-30","PJAA"
1200,1200,1150,1200,1400,"2018-08-31","PJAA"
1170,1250,1170,1250,200,"2018-09-03","PJAA"
1250,1250,1250,1250,0,"2018-09-04","PJAA"
1250,1250,1250,1250,0,"2018-09-05","PJAA"
1250,1250,1250,1250,0,"2018-09-06","PJAA"
1250,1250,1250,1250,0,"2018-09-07","PJAA"
1100,1155,1100,1140,5400,"2018-09-10","PJAA"
1140,1140,1140,1140,0,"2018-09-11","PJAA"
1140,1240,1140,1240,2100,"2018-09-12","PJAA"
1200,1200,1200,1200,3300,"2018-09-13","PJAA"
1210,1210,1210,1210,100,"2018-09-14","PJAA"
1235,1235,1235,1235,100,"2018-09-17","PJAA"
1235,1235,1235,1235,0,"2018-09-18","PJAA"
1235,1235,1235,1235,0,"2018-09-19","PJAA"
1250,1250,1250,1250,2800,"2018-09-20","PJAA"
1270,1270,1270,1270,100,"2018-09-21","PJAA"
1270,1270,1270,1270,0,"2018-09-24","PJAA"
1150,1280,1150,1280,300,"2018-09-25","PJAA"
1280,1280,1280,1280,0,"2018-09-26","PJAA"
1280,1280,1280,1280,0,"2018-09-27","PJAA"
1210,1210,1210,1210,200,"2018-09-28","PJAA"
1125,1250,1125,1250,800,"2018-10-01","PJAA"
1250,1250,1240,1240,500,"2018-10-02","PJAA"
1240,1240,1240,1240,0,"2018-10-03","PJAA"
1240,1240,1120,1120,900,"2018-10-04","PJAA"
1130,1130,1130,1130,334300,"2018-10-05","PJAA"
1130,1130,1130,1130,0,"2018-10-08","PJAA"
1130,1130,1130,1130,600,"2018-10-09","PJAA"
1100,1405,1100,1405,900,"2018-10-10","PJAA"
1405,1405,1150,1160,1800,"2018-10-11","PJAA"
1190,1190,1190,1190,100,"2018-10-12","PJAA"
1105,1120,1105,1120,300,"2018-10-15","PJAA"
1260,1260,1260,1260,100,"2018-10-16","PJAA"
1260,1260,1260,1260,0,"2018-10-17","PJAA"
1080,1190,1080,1190,500,"2018-10-18","PJAA"
1125,1195,1125,1195,200,"2018-10-19","PJAA"
1195,1195,1195,1195,0,"2018-10-22","PJAA"
1245,1245,1240,1240,200,"2018-10-23","PJAA"
1200,1240,1200,1240,500,"2018-10-24","PJAA"
1240,1240,1240,1240,0,"2018-10-25","PJAA"
1230,1230,1230,1230,300,"2018-10-26","PJAA"
1400,1400,1400,1400,100,"2018-10-29","PJAA"
1270,1270,1270,1270,100,"2018-10-30","PJAA"
1290,1290,1200,1200,400,"2018-10-31","PJAA"
1100,1240,1060,1240,6600,"2018-11-01","PJAA"
1240,1240,1240,1240,0,"2018-11-02","PJAA"
1260,1260,1260,1260,200,"2018-11-05","PJAA"
1250,1260,1245,1260,700,"2018-11-06","PJAA"
1260,1260,1260,1260,0,"2018-11-07","PJAA"
1285,1285,1230,1230,700,"2018-11-08","PJAA"
1230,1230,1230,1230,0,"2018-11-09","PJAA"
1230,1230,1230,1230,0,"2018-11-12","PJAA"
1230,1230,1230,1230,0,"2018-11-13","PJAA"
1290,1290,1260,1270,700,"2018-11-14","PJAA"
1270,1270,1270,1270,0,"2018-11-15","PJAA"
1285,1285,1285,1285,100,"2018-11-16","PJAA"
1295,1295,1290,1290,200,"2018-11-19","PJAA"
1290,1290,1290,1290,0,"2018-11-20","PJAA"
1290,1290,1290,1290,0,"2018-11-21","PJAA"
1240,1280,1240,1280,200,"2018-11-22","PJAA"
1240,1240,1240,1240,100,"2018-11-23","PJAA"
1240,1240,1240,1240,0,"2018-11-26","PJAA"
1240,1240,1235,1235,1300,"2018-11-27","PJAA"
1235,1235,1235,1235,0,"2018-11-28","PJAA"
1200,1200,1200,1200,5100,"2018-11-29","PJAA"
1200,1200,1200,1200,0,"2018-11-30","PJAA"
1200,1200,1200,1200,0,"2018-12-03","PJAA"
1150,1150,1150,1150,100,"2018-12-04","PJAA"
1150,1150,1150,1150,0,"2018-12-05","PJAA"
1150,1150,1150,1150,0,"2018-12-06","PJAA"
1160,1160,1110,1125,1100,"2018-12-07","PJAA"
1165,1350,1165,1350,400,"2018-12-10","PJAA"
1400,1400,1300,1300,1000,"2018-12-11","PJAA"
1300,1300,1300,1300,0,"2018-12-12","PJAA"
1300,1300,1300,1300,0,"2018-12-13","PJAA"
1300,1300,1300,1300,0,"2018-12-14","PJAA"
1300,1300,1300,1300,0,"2018-12-17","PJAA"
1225,1285,1225,1285,2500,"2018-12-18","PJAA"
1320,1530,1205,1250,7400,"2018-12-19","PJAA"
1250,1250,1200,1230,1400,"2018-12-20","PJAA"
1230,1230,1230,1230,0,"2018-12-21","PJAA"
1230,1230,1230,1230,0,"2018-12-24","PJAA"
1230,1230,1230,1230,0,"2018-12-25","PJAA"
1260,1260,1260,1260,100,"2018-12-26","PJAA"
1230,1230,1230,1230,100,"2018-12-27","PJAA"
1230,1230,1230,1230,0,"2018-12-28","PJAA"
1230,1230,1230,1230,0,"2018-12-31","PJAA"
1230,1230,1230,1230,0,"2019-01-01","PJAA"
1260,1260,1260,1260,200,"2019-01-02","PJAA"
1230,1270,1230,1250,2400,"2019-01-03","PJAA"
1250,1250,1240,1240,400,"2019-01-04","PJAA"
1240,1240,1240,1240,300,"2019-01-07","PJAA"
1240,1240,1240,1240,0,"2019-01-08","PJAA"
1260,1270,1260,1260,900,"2019-01-09","PJAA"
1280,1280,1280,1280,100,"2019-01-10","PJAA"
1280,1280,1280,1280,0,"2019-01-11","PJAA"
1330,1330,1270,1320,1000,"2019-01-14","PJAA"
1300,1320,1265,1270,3300,"2019-01-15","PJAA"
1270,1270,1270,1270,0,"2019-01-16","PJAA"
1270,1270,1200,1200,1700,"2019-01-17","PJAA"
1230,1240,1230,1240,4700,"2019-01-18","PJAA"
1240,1240,1240,1240,0,"2019-01-21","PJAA"
1300,1300,1300,1300,7600,"2019-01-22","PJAA"
1250,1390,1240,1350,8800,"2019-01-23","PJAA"
1350,1350,1350,1350,0,"2019-01-24","PJAA"
1390,1600,1380,1380,2600,"2019-01-25","PJAA"
1380,1380,1210,1300,4200,"2019-01-28","PJAA"
1260,1270,1230,1270,1300,"2019-01-29","PJAA"
1270,1270,1270,1270,1200,"2019-01-30","PJAA"
1320,1550,1300,1300,1500,"2019-01-31","PJAA"
1300,1300,1300,1300,0,"2019-02-01","PJAA"
1300,1435,1235,1435,3600,"2019-02-04","PJAA"
1435,1435,1435,1435,0,"2019-02-05","PJAA"
1400,1425,1350,1360,8100,"2019-02-06","PJAA"
1360,1360,1360,1360,500,"2019-02-07","PJAA"
1360,1360,1360,1360,100,"2019-02-08","PJAA"
1360,1360,1310,1310,5200,"2019-02-11","PJAA"
1350,1350,1310,1310,17200,"2019-02-12","PJAA"
1280,1280,1280,1280,500,"2019-02-13","PJAA"
1280,1280,1280,1280,0,"2019-02-14","PJAA"
1280,1280,1280,1280,3800,"2019-02-15","PJAA"
1290,1290,1290,1290,700,"2019-02-18","PJAA"
1290,1290,1290,1290,0,"2019-02-19","PJAA"
1235,1260,1215,1260,4500,"2019-02-20","PJAA"
1260,1260,1260,1260,0,"2019-02-21","PJAA"
1500,1600,1400,1400,11000,"2019-02-22","PJAA"
1415,1415,1400,1400,10600,"2019-02-25","PJAA"
1445,1445,1415,1415,200,"2019-02-26","PJAA"
1415,1415,1400,1400,8400,"2019-02-27","PJAA"
1395,1400,1330,1400,15900,"2019-02-28","PJAA"
1360,1360,1360,1360,100,"2019-03-01","PJAA"
1360,1450,1355,1420,500,"2019-03-04","PJAA"
1395,1395,1395,1395,100,"2019-03-05","PJAA"
1390,1390,1390,1390,100,"2019-03-06","PJAA"
1390,1390,1390,1390,0,"2019-03-07","PJAA"
1390,1550,1320,1380,25900,"2019-03-08","PJAA"
1380,1380,1380,1380,300,"2019-03-11","PJAA"
1420,1500,1380,1400,1000,"2019-03-12","PJAA"
1400,1400,1400,1400,8300,"2019-03-13","PJAA"
1390,1390,1390,1390,100,"2019-03-14","PJAA"
1390,1390,1390,1390,0,"2019-03-15","PJAA"
1390,1390,1390,1390,0,"2019-03-18","PJAA"
1390,1390,1390,1390,400,"2019-03-19","PJAA"
1390,1390,1390,1390,0,"2019-03-20","PJAA"
1325,1400,1325,1395,1100,"2019-03-21","PJAA"
1395,1395,1360,1360,200,"2019-03-22","PJAA"
1360,1360,1360,1360,0,"2019-03-25","PJAA"
1360,1360,1360,1360,0,"2019-03-26","PJAA"
1360,1360,1360,1360,0,"2019-03-27","PJAA"
1360,1360,1360,1360,0,"2019-03-28","PJAA"
1360,1360,1360,1360,100,"2019-03-29","PJAA"
1360,1360,1360,1360,100,"2019-04-01","PJAA"
1360,1360,1360,1360,0,"2019-04-02","PJAA"
1360,1360,1360,1360,0,"2019-04-03","PJAA"
1360,1360,1360,1360,10000,"2019-04-04","PJAA"
1350,1350,1350,1350,5300,"2019-04-05","PJAA"
1325,1325,1270,1270,500,"2019-04-08","PJAA"
1310,1310,1310,1310,100,"2019-04-09","PJAA"
1305,1305,1305,1305,600,"2019-04-10","PJAA"
1285,1285,1285,1285,100,"2019-04-11","PJAA"
1285,1285,1285,1285,0,"2019-04-12","PJAA"
1305,1310,1305,1310,800,"2019-04-15","PJAA"
1310,1310,1310,1310,0,"2019-04-16","PJAA"
1310,1310,1310,1310,0,"2019-04-17","PJAA"
1310,1310,1310,1310,3800,"2019-04-18","PJAA"
1310,1310,1310,1310,0,"2019-04-19","PJAA"
1310,1310,1310,1310,0,"2019-04-22","PJAA"
1325,1330,1325,1330,200,"2019-04-23","PJAA"
1340,1350,1340,1350,12700,"2019-04-24","PJAA"
1350,1350,1350,1350,0,"2019-04-25","PJAA"
1300,1300,1300,1300,2200,"2019-04-26","PJAA"
1330,1350,1325,1350,50200,"2019-04-29","PJAA"
1310,1310,1310,1310,200,"2019-04-30","PJAA"
1310,1310,1310,1310,0,"2019-05-01","PJAA"
1320,1320,1310,1320,700,"2019-05-02","PJAA"
1320,1350,1300,1350,31200,"2019-05-03","PJAA"
1320,1320,1320,1320,400,"2019-05-06","PJAA"
1285,1320,1285,1315,900,"2019-05-07","PJAA"
1310,1325,1300,1320,9800,"2019-05-08","PJAA"
1320,1320,1320,1320,200,"2019-05-09","PJAA"
1315,1315,1315,1315,200,"2019-05-10","PJAA"
1310,1310,1310,1310,100,"2019-05-13","PJAA"
1310,1310,1310,1310,0,"2019-05-14","PJAA"
1345,1345,1320,1320,300,"2019-05-15","PJAA"
1320,1320,1320,1320,1500,"2019-05-16","PJAA"
1350,1350,1285,1285,1700,"2019-05-17","PJAA"
1330,1330,1330,1330,100,"2019-05-20","PJAA"
1280,1310,1280,1310,200,"2019-05-21","PJAA"
1310,1310,1305,1305,500,"2019-05-22","PJAA"
1305,1305,1285,1305,700,"2019-05-23","PJAA"
1305,1305,1305,1305,1500,"2019-05-24","PJAA"
1290,1305,1285,1290,1200,"2019-05-27","PJAA"
1285,1285,1285,1285,200,"2019-05-28","PJAA"
1285,1285,1285,1285,0,"2019-05-29","PJAA"
1285,1285,1285,1285,0,"2019-05-30","PJAA"
1300,1300,1300,1300,800,"2019-05-31","PJAA"
1300,1300,1300,1300,0,"2019-06-03","PJAA"
1300,1300,1300,1300,0,"2019-06-04","PJAA"
1300,1300,1300,1300,0,"2019-06-05","PJAA"
1300,1300,1300,1300,0,"2019-06-06","PJAA"
1300,1300,1300,1300,0,"2019-06-07","PJAA"
1300,1300,1300,1300,0,"2019-06-10","PJAA"
1310,1330,1310,1330,1000,"2019-06-11","PJAA"
1300,1300,1300,1300,1000,"2019-06-12","PJAA"
1325,1330,1325,1330,200,"2019-06-13","PJAA"
1330,1530,1330,1350,51900,"2019-06-14","PJAA"
1355,1440,1355,1425,1400,"2019-06-17","PJAA"
1425,1425,1425,1425,0,"2019-06-18","PJAA"
1415,1450,1415,1450,0,"2019-06-19","PJAA"
1450,1450,1450,1450,0,"2019-06-20","PJAA"
1440,1450,1350,1350,8300,"2019-06-21","PJAA"
1300,1300,1295,1295,17900,"2019-06-24","PJAA"
1300,1300,1300,1300,63100,"2019-06-25","PJAA"
1310,1310,1295,1295,9700,"2019-06-26","PJAA"
1300,1300,1295,1300,66600,"2019-06-27","PJAA"
1300,1300,1295,1300,126400,"2019-06-28","PJAA"
1295,1295,1250,1275,13100,"2019-07-01","PJAA"
1270,1270,1240,1250,2700,"2019-07-02","PJAA"
1250,1250,1225,1225,4700,"2019-07-03","PJAA"
1225,1225,1225,1225,10600,"2019-07-04","PJAA"
1225,1225,1000,1110,389400,"2019-07-05","PJAA"
1110,1165,1050,1150,84000,"2019-07-08","PJAA"
1180,1190,1150,1160,14800,"2019-07-09","PJAA"
1160,1160,1150,1155,2300,"2019-07-10","PJAA"
1155,1155,1150,1150,9500,"2019-07-11","PJAA"
1150,1185,1150,1185,14100,"2019-07-12","PJAA"
1175,1175,1170,1170,1500,"2019-07-15","PJAA"
1140,1270,1140,1250,1285200,"2019-07-16","PJAA"
1195,1195,1165,1165,19000,"2019-07-17","PJAA"
1160,1160,1150,1150,600,"2019-07-18","PJAA"
1180,1180,1180,1180,100,"2019-07-19","PJAA"
1150,1150,1150,1150,15500,"2019-07-22","PJAA"
1150,1150,1110,1110,55700,"2019-07-23","PJAA"
1120,1120,1120,1120,1100,"2019-07-24","PJAA"
1120,1120,1120,1120,0,"2019-07-25","PJAA"
1115,1115,1110,1115,2600,"2019-07-26","PJAA"
1115,1145,1110,1145,30300,"2019-07-29","PJAA"
1145,1145,1145,1145,2600,"2019-07-30","PJAA"
1145,1145,1145,1145,0,"2019-07-31","PJAA"
1145,1145,1145,1145,0,"2019-08-01","PJAA"
1120,1120,1120,1120,4100,"2019-08-02","PJAA"
1100,1100,1100,1100,10100,"2019-08-05","PJAA"
1095,1095,1090,1090,4200,"2019-08-06","PJAA"
1090,1090,1090,1090,100,"2019-08-07","PJAA"
1090,1090,1090,1090,400,"2019-08-08","PJAA"
1090,1090,1090,1090,0,"2019-08-09","PJAA"
1085,1085,1085,1085,100,"2019-08-12","PJAA"
1085,1085,1085,1085,0,"2019-08-13","PJAA"
1085,1085,1085,1085,0,"2019-08-14","PJAA"
1080,1080,1080,1080,3000,"2019-08-15","PJAA"
1075,1080,1075,1080,1600,"2019-08-16","PJAA"
1110,1110,1060,1060,300,"2019-08-19","PJAA"
1060,1075,1060,1075,700,"2019-08-20","PJAA"
1145,1145,1080,1080,800,"2019-08-21","PJAA"
1080,1080,1080,1080,0,"2019-08-22","PJAA"
1075,1080,1075,1080,300,"2019-08-23","PJAA"
1080,1080,1080,1080,0,"2019-08-26","PJAA"
1080,1080,1075,1075,800,"2019-08-27","PJAA"
1075,1075,1075,1075,0,"2019-08-28","PJAA"
1055,1055,1055,1055,3500,"2019-08-29","PJAA"
1055,1065,1020,1050,6700,"2019-08-30","PJAA"
1050,1060,1020,1020,40700,"2019-09-02","PJAA"
1020,1050,1020,1025,3600,"2019-09-03","PJAA"
1025,1025,1000,1000,203900,"2019-09-04","PJAA"
1015,1015,1000,1005,8300,"2019-09-05","PJAA"
1005,1010,1005,1010,1800,"2019-09-06","PJAA"
1010,1015,1000,1000,71200,"2019-09-09","PJAA"
1000,1135,1000,1035,6700,"2019-09-10","PJAA"
1035,1035,1025,1025,4900,"2019-09-11","PJAA"
1025,1025,1005,1025,2700,"2019-09-12","PJAA"
1025,1075,1025,1030,4800,"2019-09-13","PJAA"
1030,1030,1015,1025,3900,"2019-09-16","PJAA"
1025,1035,1010,1010,7100,"2019-09-17","PJAA"
1010,1025,1010,1025,15500,"2019-09-18","PJAA"
1020,1025,1010,1015,2900,"2019-09-19","PJAA"
1015,1015,1005,1015,1100,"2019-09-20","PJAA"
1015,1015,1010,1010,1800,"2019-09-23","PJAA"
1005,1010,1005,1005,2100,"2019-09-24","PJAA"
1005,1020,1000,1000,104000,"2019-09-25","PJAA"
1000,1010,995,1005,11200,"2019-09-26","PJAA"
1005,1005,1000,1000,12200,"2019-09-27","PJAA"
1010,1010,1010,1010,200,"2019-09-30","PJAA"
1000,1005,1000,1000,16500,"2019-10-01","PJAA"
1000,1000,995,1000,1700,"2019-10-02","PJAA"
1000,1130,995,1130,18900,"2019-10-03","PJAA"
1060,1060,995,995,9700,"2019-10-04","PJAA"
1000,1010,995,995,31000,"2019-10-07","PJAA"
995,995,995,995,2300,"2019-10-08","PJAA"
995,1005,990,990,63300,"2019-10-09","PJAA"
990,995,985,990,11700,"2019-10-10","PJAA"
990,1000,990,995,3600,"2019-10-11","PJAA"
995,995,990,990,600,"2019-10-14","PJAA"
990,1005,990,1000,16900,"2019-10-15","PJAA"
990,1000,990,995,26900,"2019-10-16","PJAA"
1000,1000,995,995,1500,"2019-10-17","PJAA"
1030,1030,990,990,4500,"2019-10-18","PJAA"
990,1030,985,1030,52900,"2019-10-21","PJAA"
1030,1150,1015,1090,12500,"2019-10-22","PJAA"
1030,1070,1030,1060,3900,"2019-10-23","PJAA"
1060,1100,1045,1090,5200,"2019-10-24","PJAA"
1060,1090,1030,1060,3500,"2019-10-25","PJAA"
1060,1060,1025,1055,2400,"2019-10-28","PJAA"
1055,1090,1030,1080,6400,"2019-10-29","PJAA"
1080,1080,1080,1080,700,"2019-10-30","PJAA"
1095,1095,1095,1095,1500,"2019-10-31","PJAA"
1050,1140,1050,1130,15400,"2019-11-01","PJAA"
1130,1160,1060,1100,33800,"2019-11-04","PJAA"
1075,1135,1050,1125,26700,"2019-11-05","PJAA"
1125,1125,1125,1125,400,"2019-11-06","PJAA"
1120,1120,1120,1120,700,"2019-11-07","PJAA"
1080,1120,1050,1115,3900,"2019-11-08","PJAA"
1115,1150,1080,1105,7300,"2019-11-11","PJAA"
1105,1140,1065,1085,34300,"2019-11-12","PJAA"
1085,1125,1070,1095,34400,"2019-11-13","PJAA"
1120,1120,1120,1120,300,"2019-11-14","PJAA"
1120,1120,1075,1090,7600,"2019-11-15","PJAA"
1090,1100,1060,1060,272000,"2019-11-18","PJAA"
1060,1080,985,1070,316200,"2019-11-19","PJAA"
1065,1075,1050,1075,3400,"2019-11-20","PJAA"
1050,1070,985,1040,301300,"2019-11-21","PJAA"
1040,1040,985,995,132700,"2019-11-22","PJAA"
995,1005,990,990,17800,"2019-11-25","PJAA"
990,995,990,990,21300,"2019-11-26","PJAA"
990,990,980,980,9900,"2019-11-27","PJAA"
980,980,965,965,51600,"2019-11-28","PJAA"
965,965,950,950,98000,"2019-11-29","PJAA"
955,980,950,950,34100,"2019-12-02","PJAA"
950,965,950,960,20600,"2019-12-03","PJAA"
960,975,960,960,6600,"2019-12-04","PJAA"
960,975,955,955,1800,"2019-12-05","PJAA"
955,975,955,955,14900,"2019-12-06","PJAA"
955,960,955,955,11900,"2019-12-09","PJAA"
955,960,955,955,49200,"2019-12-10","PJAA"
955,965,955,955,19900,"2019-12-11","PJAA"
955,955,950,950,14000,"2019-12-12","PJAA"
950,950,945,945,54000,"2019-12-13","PJAA"
945,950,945,950,2000,"2019-12-16","PJAA"
950,950,950,950,21800,"2019-12-17","PJAA"
950,970,945,945,22900,"2019-12-18","PJAA"
940,955,940,940,60000,"2019-12-19","PJAA"
950,955,930,955,700,"2019-12-20","PJAA"
955,990,955,985,5300,"2019-12-23","PJAA"
990,990,990,990,2600,"2019-12-26","PJAA"
985,990,985,985,300,"2019-12-27","PJAA"
985,995,985,985,1600,"2019-12-30","PJAA"
985,990,985,990,4600,"2020-01-02","PJAA"
990,990,985,985,2600,"2020-01-03","PJAA"
985,985,985,985,500,"2020-01-06","PJAA"
985,985,975,975,600,"2020-01-07","PJAA"
950,950,950,950,1000,"2020-01-08","PJAA"
990,990,985,985,3500,"2020-01-09","PJAA"
985,985,985,985,1800,"2020-01-10","PJAA"
985,995,985,985,1700,"2020-01-13","PJAA"
985,995,985,995,1200,"2020-01-14","PJAA"
985,985,980,985,9300,"2020-01-15","PJAA"
980,980,980,980,1500,"2020-01-16","PJAA"
955,955,950,955,1800,"2020-01-17","PJAA"
955,955,940,940,33100,"2020-01-20","PJAA"
940,940,940,940,4300,"2020-01-21","PJAA"
940,940,920,920,138400,"2020-01-22","PJAA"
920,920,920,920,1e+05,"2020-01-23","PJAA"
920,920,920,920,1e+05,"2020-01-24","PJAA"
920,920,920,920,1400,"2020-01-27","PJAA"
920,920,920,920,5200,"2020-01-28","PJAA"
920,920,920,920,1300,"2020-01-29","PJAA"
915,915,915,915,2700,"2020-01-30","PJAA"
915,915,915,915,200,"2020-01-31","PJAA"
915,915,915,915,0,"2020-02-03","PJAA"
915,915,915,915,200,"2020-02-04","PJAA"
915,915,915,915,200,"2020-02-05","PJAA"
915,915,915,915,100,"2020-02-06","PJAA"
915,915,915,915,1700,"2020-02-07","PJAA"
895,895,895,895,100,"2020-02-10","PJAA"
890,895,890,895,5500,"2020-02-11","PJAA"
895,895,895,895,3800,"2020-02-12","PJAA"
895,895,865,865,1100,"2020-02-13","PJAA"
865,865,865,865,17300,"2020-02-14","PJAA"
850,865,850,860,105800,"2020-02-17","PJAA"
860,860,855,860,7400,"2020-02-18","PJAA"
860,870,860,860,68300,"2020-02-19","PJAA"
860,860,845,850,193200,"2020-02-20","PJAA"
850,850,845,845,12500,"2020-02-21","PJAA"
845,850,840,840,12700,"2020-02-24","PJAA"
840,840,835,835,67400,"2020-02-25","PJAA"
830,830,830,830,900,"2020-02-26","PJAA"
830,830,825,825,1900,"2020-02-27","PJAA"
825,825,820,825,6800,"2020-02-28","PJAA"
825,825,825,825,300,"2020-03-02","PJAA"
800,810,800,810,3100,"2020-03-03","PJAA"
810,810,805,805,12500,"2020-03-04","PJAA"
805,805,795,795,12600,"2020-03-05","PJAA"
795,795,765,780,2000,"2020-03-06","PJAA"
780,780,775,780,4800,"2020-03-09","PJAA"
775,780,775,780,1400,"2020-03-10","PJAA"
780,780,765,765,800,"2020-03-11","PJAA"
765,765,690,690,3100,"2020-03-12","PJAA"
690,690,690,690,0,"2020-03-13","PJAA"
690,690,690,690,0,"2020-03-16","PJAA"
615,615,580,600,17100,"2020-03-17","PJAA"
600,600,560,560,8800,"2020-03-18","PJAA"
525,525,525,525,2700,"2020-03-19","PJAA"
515,515,490,490,27500,"2020-03-20","PJAA"
490,490,480,480,14300,"2020-03-23","PJAA"
480,490,460,460,12500,"2020-03-24","PJAA"
460,462,448,460,265000,"2020-03-26","PJAA"
460,490,450,450,111200,"2020-03-27","PJAA"
450,450,420,426,15700,"2020-03-30","PJAA"
420,436,420,436,100200,"2020-03-31","PJAA"
436,500,436,480,142800,"2020-04-01","PJAA"
480,530,480,480,122200,"2020-04-02","PJAA"
480,600,480,590,253800,"2020-04-03","PJAA"
600,630,575,600,104200,"2020-04-06","PJAA"
595,610,560,600,13000,"2020-04-07","PJAA"
600,600,560,600,17500,"2020-04-08","PJAA"
570,600,560,585,29000,"2020-04-09","PJAA"
580,595,545,580,8300,"2020-04-13","PJAA"
575,580,540,540,106900,"2020-04-14","PJAA"
540,560,535,535,131600,"2020-04-15","PJAA"
510,530,510,530,3500,"2020-04-16","PJAA"
530,530,496,496,77700,"2020-04-17","PJAA"
496,500,462,462,658300,"2020-04-20","PJAA"
462,462,430,430,629700,"2020-04-21","PJAA"
430,450,400,400,3120000,"2020-04-22","PJAA"
408,410,388,390,1996000,"2020-04-23","PJAA"
404,438,394,410,2291800,"2020-04-24","PJAA"
416,438,406,410,267300,"2020-04-27","PJAA"
410,420,410,418,67100,"2020-04-28","PJAA"
420,430,416,416,156300,"2020-04-29","PJAA"
428,450,416,416,820500,"2020-04-30","PJAA"
416,420,412,416,572100,"2020-05-04","PJAA"
428,428,410,410,545300,"2020-05-05","PJAA"
412,416,410,410,240800,"2020-05-06","PJAA"
410,414,408,408,260400,"2020-05-08","PJAA"
410,428,398,426,154100,"2020-05-11","PJAA"
410,430,410,418,533100,"2020-05-12","PJAA"
418,420,414,420,81100,"2020-05-13","PJAA"
420,422,418,418,123000,"2020-05-14","PJAA"
418,418,412,412,102000,"2020-05-15","PJAA"
414,420,412,416,278100,"2020-05-18","PJAA"
420,428,414,420,147400,"2020-05-19","PJAA"
420,426,416,420,233500,"2020-05-20","PJAA"
420,442,420,434,385700,"2020-05-26","PJAA"
438,484,438,450,433200,"2020-05-27","PJAA"
450,480,450,460,128100,"2020-05-28","PJAA"
466,484,466,466,139100,"2020-05-29","PJAA"
470,540,470,535,578800,"2020-06-02","PJAA"
535,555,505,530,114100,"2020-06-03","PJAA"
530,580,520,520,358800,"2020-06-04","PJAA"
535,570,515,550,504100,"2020-06-05","PJAA"
560,590,545,545,833400,"2020-06-08","PJAA"
545,565,520,530,433400,"2020-06-09","PJAA"
535,535,494,500,242400,"2020-06-10","PJAA"
500,510,478,496,347400,"2020-06-11","PJAA"
490,535,480,535,256500,"2020-06-12","PJAA"
535,560,515,515,329000,"2020-06-15","PJAA"
515,535,510,530,141600,"2020-06-16","PJAA"
530,540,520,540,176800,"2020-06-17","PJAA"
540,555,540,545,254400,"2020-06-18","PJAA"
555,555,535,550,134600,"2020-06-19","PJAA"
550,560,520,520,280800,"2020-06-22","PJAA"
535,540,515,535,277900,"2020-06-23","PJAA"
535,540,530,535,98300,"2020-06-24","PJAA"
530,530,510,520,156900,"2020-06-25","PJAA"
530,535,510,520,131200,"2020-06-26","PJAA"
520,530,510,515,136700,"2020-06-29","PJAA"
515,535,510,530,156700,"2020-06-30","PJAA"
535,535,520,530,157000,"2020-07-01","PJAA"
535,540,530,540,115300,"2020-07-02","PJAA"
540,550,525,530,191900,"2020-07-03","PJAA"
550,550,525,530,140400,"2020-07-06","PJAA"
535,535,525,530,393400,"2020-07-07","PJAA"
530,530,525,530,635900,"2020-07-08","PJAA"
530,545,530,540,43700,"2020-07-09","PJAA"
550,550,535,535,115000,"2020-07-10","PJAA"
540,545,530,535,122600,"2020-07-13","PJAA"
535,540,535,540,79700,"2020-07-14","PJAA"
540,550,535,540,331200,"2020-07-15","PJAA"
540,575,530,555,452500,"2020-07-16","PJAA"
560,560,550,550,21400,"2020-07-17","PJAA"
550,555,535,535,155700,"2020-07-20","PJAA"
535,545,530,540,104600,"2020-07-21","PJAA"
550,555,545,550,49900,"2020-07-22","PJAA"
550,550,540,545,61100,"2020-07-23","PJAA"
545,550,540,540,132000,"2020-07-24","PJAA"
540,560,535,540,92600,"2020-07-27","PJAA"
540,545,530,530,115500,"2020-07-28","PJAA"
530,545,530,540,87100,"2020-07-29","PJAA"
540,540,520,525,278200,"2020-07-30","PJAA"
525,530,500,515,265600,"2020-08-03","PJAA"
515,520,500,520,44600,"2020-08-04","PJAA"
520,525,510,515,71000,"2020-08-05","PJAA"
515,540,510,540,89200,"2020-08-06","PJAA"
535,540,525,540,64500,"2020-08-07","PJAA"
540,540,530,530,188000,"2020-08-10","PJAA"
530,535,520,520,140200,"2020-08-11","PJAA"
520,535,515,530,20600,"2020-08-12","PJAA"
515,535,510,535,16300,"2020-08-13","PJAA"
525,550,525,535,596700,"2020-08-14","PJAA"
535,630,535,595,216600,"2020-08-18","PJAA"
595,600,555,585,129200,"2020-08-19","PJAA"
585,585,555,570,79700,"2020-08-24","PJAA"
555,580,545,570,138900,"2020-08-25","PJAA"
550,560,535,540,756400,"2020-08-26","PJAA"
540,540,505,505,1981800,"2020-08-27","PJAA"
505,510,496,505,558000,"2020-08-28","PJAA"
510,520,505,505,302600,"2020-08-31","PJAA"
505,515,505,515,19200,"2020-09-01","PJAA"
520,525,515,520,124400,"2020-09-02","PJAA"
520,525,510,520,196600,"2020-09-03","PJAA"
515,520,505,515,75200,"2020-09-04","PJAA"
515,515,505,515,130800,"2020-09-07","PJAA"
515,520,515,520,219300,"2020-09-08","PJAA"
515,520,505,510,54900,"2020-09-09","PJAA"
500,505,476,476,585200,"2020-09-10","PJAA"
470,496,470,496,114800,"2020-09-11","PJAA"
496,496,484,484,152600,"2020-09-14","PJAA"
482,484,474,480,106800,"2020-09-15","PJAA"
492,492,478,478,85200,"2020-09-16","PJAA"
478,490,478,478,10000,"2020-09-17","PJAA"
476,494,476,480,20000,"2020-09-18","PJAA"
480,488,476,476,38200,"2020-09-21","PJAA"
476,480,470,476,39300,"2020-09-22","PJAA"
474,478,468,476,67600,"2020-09-23","PJAA"
474,476,466,468,28100,"2020-09-24","PJAA"
478,478,470,470,3700,"2020-09-25","PJAA"
470,480,470,480,15500,"2020-09-28","PJAA"
478,478,470,478,19900,"2020-09-29","PJAA"
476,478,474,474,9800,"2020-09-30","PJAA"
478,488,476,488,53200,"2020-10-01","PJAA"
488,488,472,478,76300,"2020-10-02","PJAA"
476,478,476,478,14600,"2020-10-05","PJAA"
478,490,478,488,64300,"2020-10-06","PJAA"
488,488,480,482,17400,"2020-10-07","PJAA"
482,488,482,488,16200,"2020-10-08","PJAA"
488,488,480,488,108500,"2020-10-09","PJAA"
500,525,500,500,264000,"2020-10-12","PJAA"
520,525,500,505,311200,"2020-10-13","PJAA"
505,510,500,500,1038200,"2020-10-14","PJAA"
505,505,500,500,73000,"2020-10-15","PJAA"
500,500,494,494,121200,"2020-10-16","PJAA"
494,510,494,505,34400,"2020-10-19","PJAA"
505,515,500,505,101600,"2020-10-20","PJAA"
510,510,500,500,160000,"2020-10-21","PJAA"
500,510,500,500,56400,"2020-10-22","PJAA"
505,505,498,498,71600,"2020-10-23","PJAA"
498,510,494,498,107700,"2020-10-26","PJAA"
498,505,498,500,13600,"2020-10-27","PJAA"
500,510,496,498,63600,"2020-11-02","PJAA"
500,500,494,494,179200,"2020-11-03","PJAA"
494,510,494,500,96500,"2020-11-04","PJAA"
500,510,496,510,30300,"2020-11-05","PJAA"
510,510,505,510,215800,"2020-11-06","PJAA"
510,510,500,505,276300,"2020-11-09","PJAA"
510,530,505,530,350200,"2020-11-10","PJAA"
530,530,505,515,95800,"2020-11-11","PJAA"
515,530,510,515,60300,"2020-11-12","PJAA"
525,530,510,520,183100,"2020-11-13","PJAA"
520,535,505,525,400900,"2020-11-16","PJAA"
530,560,525,530,471900,"2020-11-17","PJAA"
530,550,530,535,307700,"2020-11-18","PJAA"
535,570,530,545,692900,"2020-11-19","PJAA"
545,590,540,550,820200,"2020-11-20","PJAA"
560,650,550,595,1034600,"2020-11-23","PJAA"
600,650,595,620,1064600,"2020-11-24","PJAA"
635,635,605,620,375300,"2020-11-25","PJAA"
620,625,600,620,320200,"2020-11-26","PJAA"
620,650,610,650,840100,"2020-11-27","PJAA"
655,725,625,635,1002800,"2020-11-30","PJAA"
635,655,615,635,665300,"2020-12-01","PJAA"
635,640,625,635,260400,"2020-12-02","PJAA"
630,645,610,630,362000,"2020-12-03","PJAA"
630,670,625,645,434300,"2020-12-04","PJAA"
645,655,630,640,361100,"2020-12-07","PJAA"
640,675,640,640,200200,"2020-12-08","PJAA"
645,650,635,640,1007100,"2020-12-10","PJAA"
640,640,615,615,557600,"2020-12-11","PJAA"
625,630,620,625,1036000,"2020-12-14","PJAA"
630,630,620,625,138200,"2020-12-15","PJAA"
625,640,625,630,375600,"2020-12-16","PJAA"
635,645,625,630,646800,"2020-12-17","PJAA"
630,690,625,670,906700,"2020-12-18","PJAA"
670,710,670,695,528600,"2020-12-21","PJAA"
695,720,650,660,504100,"2020-12-22","PJAA"
660,685,615,630,1864200,"2020-12-23","PJAA"
630,640,600,615,3581800,"2020-12-28","PJAA"
615,620,595,610,632600,"2020-12-29","PJAA"
615,615,595,600,244000,"2020-12-30","PJAA"
610,620,580,600,943200,"2021-01-04","PJAA"
615,625,595,610,1552900,"2021-01-05","PJAA"
610,610,595,600,293200,"2021-01-06","PJAA"
600,605,595,600,163100,"2021-01-07","PJAA"
600,605,595,605,119800,"2021-01-08","PJAA"
605,615,595,605,360800,"2021-01-11","PJAA"
605,610,585,585,1732800,"2021-01-12","PJAA"
585,600,580,590,1714500,"2021-01-13","PJAA"
595,595,575,580,1226100,"2021-01-14","PJAA"
580,595,570,595,240000,"2021-01-15","PJAA"
595,600,575,575,800600,"2021-01-18","PJAA"
590,590,570,575,931400,"2021-01-19","PJAA"
575,590,570,585,326700,"2021-01-20","PJAA"
585,590,580,585,102300,"2021-01-21","PJAA"
585,585,575,575,269500,"2021-01-22","PJAA"
575,585,555,575,353100,"2021-01-25","PJAA"
575,585,570,575,210900,"2021-01-26","PJAA"
575,575,550,560,334300,"2021-01-27","PJAA"
555,560,525,525,1109400,"2021-01-28","PJAA"
525,540,505,525,203000,"2021-01-29","PJAA"
525,535,515,520,534900,"2021-02-01","PJAA"
520,535,515,520,169900,"2021-02-02","PJAA"
520,530,520,525,180800,"2021-02-03","PJAA"
530,540,530,530,28700,"2021-02-04","PJAA"
530,540,525,530,103900,"2021-02-05","PJAA"
530,560,525,530,988200,"2021-02-08","PJAA"
530,545,530,535,111700,"2021-02-09","PJAA"
535,550,530,535,76900,"2021-02-10","PJAA"
545,550,535,545,36700,"2021-02-11","PJAA"
545,575,545,560,263400,"2021-02-15","PJAA"
565,575,560,565,148500,"2021-02-16","PJAA"
570,585,550,555,192200,"2021-02-17","PJAA"
555,560,545,560,79000,"2021-02-18","PJAA"
555,560,545,555,78100,"2021-02-19","PJAA"
555,560,545,550,93200,"2021-02-22","PJAA"
555,570,550,560,98100,"2021-02-23","PJAA"
560,570,560,565,258800,"2021-02-24","PJAA"
565,580,565,580,574700,"2021-02-25","PJAA"
580,585,555,570,142300,"2021-02-26","PJAA"
580,595,575,580,982200,"2021-03-01","PJAA"
580,605,570,580,1202200,"2021-03-02","PJAA"
580,595,580,595,155500,"2021-03-03","PJAA"
595,595,575,580,376100,"2021-03-04","PJAA"
585,585,570,570,432100,"2021-03-05","PJAA"
570,585,570,575,165900,"2021-03-08","PJAA"
575,580,570,570,433000,"2021-03-09","PJAA"
570,580,565,575,62000,"2021-03-10","PJAA"
570,580,560,575,258400,"2021-03-12","PJAA"
575,575,565,575,126400,"2021-03-15","PJAA"
575,580,565,565,364500,"2021-03-16","PJAA"
575,580,560,580,149100,"2021-03-17","PJAA"
580,595,565,565,323100,"2021-03-18","PJAA"
565,585,560,575,283200,"2021-03-19","PJAA"
575,590,575,580,305400,"2021-03-22","PJAA"
590,590,570,570,126600,"2021-03-23","PJAA"
580,585,565,570,142300,"2021-03-24","PJAA"
570,575,550,565,314600,"2021-03-25","PJAA"
560,565,545,555,639800,"2021-03-26","PJAA"
555,565,535,540,731400,"2021-03-29","PJAA"
540,550,530,540,189000,"2021-03-30","PJAA"
540,555,520,535,218800,"2021-03-31","PJAA"
540,545,525,540,107100,"2021-04-01","PJAA"
545,550,545,545,192600,"2021-04-05","PJAA"
550,550,545,550,43500,"2021-04-06","PJAA"
555,555,550,550,48900,"2021-04-07","PJAA"
550,560,545,545,110500,"2021-04-08","PJAA"
540,575,540,555,438100,"2021-04-09","PJAA"
555,555,550,555,95200,"2021-04-12","PJAA"
550,555,545,545,105100,"2021-04-13","PJAA"
545,565,540,555,51800,"2021-04-14","PJAA"
555,565,550,560,102000,"2021-04-15","PJAA"
560,565,545,545,131300,"2021-04-16","PJAA"
545,565,545,550,570900,"2021-04-19","PJAA"
550,555,545,545,206500,"2021-04-20","PJAA"
545,565,545,555,26300,"2021-04-21","PJAA"
555,555,545,550,65300,"2021-04-22","PJAA"
555,555,550,555,89200,"2021-04-23","PJAA"
550,560,545,560,65800,"2021-04-26","PJAA"
560,560,550,555,49300,"2021-04-27","PJAA"
550,555,545,550,51400,"2021-04-28","PJAA"
555,560,545,555,127200,"2021-04-29","PJAA"
555,555,545,555,29400,"2021-04-30","PJAA"
555,565,550,555,76800,"2021-05-03","PJAA"
555,555,545,550,209900,"2021-05-04","PJAA"
545,560,545,555,21900,"2021-05-05","PJAA"
560,565,555,555,62300,"2021-05-06","PJAA"
550,550,530,545,118400,"2021-05-07","PJAA"
550,550,525,540,167000,"2021-05-10","PJAA"
540,550,525,540,392400,"2021-05-11","PJAA"
550,550,525,535,90700,"2021-05-17","PJAA"
535,540,525,535,157700,"2021-05-18","PJAA"
535,540,525,525,120600,"2021-05-19","PJAA"
530,530,525,530,33800,"2021-05-20","PJAA"
530,530,520,525,64000,"2021-05-21","PJAA"
525,530,520,530,5400,"2021-05-24","PJAA"
530,535,530,530,89000,"2021-05-25","PJAA"
530,540,520,535,43400,"2021-05-27","PJAA"
540,540,520,520,238700,"2021-05-28","PJAA"
525,535,520,520,235000,"2021-05-31","PJAA"
520,535,520,530,535300,"2021-06-02","PJAA"
530,535,520,530,247200,"2021-06-03","PJAA"
530,530,525,530,51800,"2021-06-04","PJAA"
530,535,525,525,183100,"2021-06-07","PJAA"
525,530,520,530,74700,"2021-06-08","PJAA"
525,530,520,520,168900,"2021-06-09","PJAA"
525,530,525,530,127100,"2021-06-10","PJAA"
530,530,525,530,57400,"2021-06-11","PJAA"
530,535,530,535,139200,"2021-06-14","PJAA"
540,545,530,540,112300,"2021-06-15","PJAA"
540,540,525,530,97700,"2021-06-16","PJAA"
525,535,520,525,654600,"2021-06-17","PJAA"
525,530,500,505,535700,"2021-06-18","PJAA"
505,520,500,505,151000,"2021-06-21","PJAA"
505,520,505,520,90900,"2021-06-22","PJAA"
515,520,500,500,339500,"2021-06-23","PJAA"
500,520,500,510,105800,"2021-06-24","PJAA"
520,520,500,505,106000,"2021-06-25","PJAA"
505,515,500,515,144800,"2021-06-28","PJAA"
505,515,500,500,194500,"2021-06-29","PJAA"
500,505,498,500,103800,"2021-06-30","PJAA"
500,500,490,500,409600,"2021-07-01","PJAA"
496,500,492,498,23800,"2021-07-02","PJAA"
498,500,494,496,83200,"2021-07-05","PJAA"
496,498,490,498,184600,"2021-07-06","PJAA"
500,500,498,500,42600,"2021-07-07","PJAA"
500,505,498,498,113000,"2021-07-08","PJAA"
500,500,498,498,66000,"2021-07-09","PJAA"
496,500,494,494,206200,"2021-07-12","PJAA"
494,500,490,492,61700,"2021-07-13","PJAA"
492,496,490,490,62700,"2021-07-14","PJAA"
490,496,490,492,134500,"2021-07-15","PJAA"
496,496,482,494,144000,"2021-07-16","PJAA"
496,496,484,492,10300,"2021-07-19","PJAA"
496,496,494,496,10500,"2021-07-21","PJAA"
496,498,488,496,343500,"2021-07-22","PJAA"
496,510,494,510,195700,"2021-07-23","PJAA"
505,510,498,500,6100,"2021-07-26","PJAA"
500,500,496,500,59100,"2021-07-27","PJAA"
500,500,498,498,74000,"2021-07-28","PJAA"
496,498,496,498,102800,"2021-07-29","PJAA"
496,498,496,498,37200,"2021-07-30","PJAA"
496,496,494,496,85800,"2021-08-02","PJAA"
498,498,496,496,107800,"2021-08-03","PJAA"
498,500,494,496,60100,"2021-08-04","PJAA"
498,510,494,500,220100,"2021-08-05","PJAA"
500,505,496,505,54800,"2021-08-06","PJAA"
505,505,500,500,212100,"2021-08-09","PJAA"
500,505,496,500,108000,"2021-08-10","PJAA"
500,505,498,505,24400,"2021-08-12","PJAA"
500,505,494,500,226500,"2021-08-13","PJAA"
500,500,494,500,66500,"2021-08-16","PJAA"
505,505,496,500,152300,"2021-08-18","PJAA"
500,500,492,498,150400,"2021-08-19","PJAA"
496,498,494,496,79400,"2021-08-20","PJAA"
496,500,494,500,160400,"2021-08-23","PJAA"
500,505,494,500,59900,"2021-08-24","PJAA"
500,505,496,500,51000,"2021-08-25","PJAA"
500,500,494,500,308000,"2021-08-26","PJAA"
500,505,494,498,76300,"2021-08-27","PJAA"
498,500,494,500,105800,"2021-08-30","PJAA"
500,505,498,505,49100,"2021-08-31","PJAA"
505,505,500,505,34500,"2021-09-01","PJAA"
505,510,500,500,157600,"2021-09-02","PJAA"
500,500,498,500,186600,"2021-09-03","PJAA"
500,510,496,505,278700,"2021-09-06","PJAA"
505,525,500,520,102100,"2021-09-07","PJAA"
525,525,500,515,346100,"2021-09-08","PJAA"
515,515,500,515,77200,"2021-09-09","PJAA"
515,515,500,515,88800,"2021-09-10","PJAA"
510,515,500,510,836600,"2021-09-13","PJAA"
510,535,505,530,702700,"2021-09-14","PJAA"
530,575,530,550,765300,"2021-09-15","PJAA"
545,565,535,535,145500,"2021-09-16","PJAA"
535,545,530,545,201900,"2021-09-17","PJAA"
550,560,535,540,323200,"2021-09-20","PJAA"
545,545,530,535,215200,"2021-09-21","PJAA"
535,535,530,535,179500,"2021-09-22","PJAA"
535,550,525,540,356300,"2021-09-23","PJAA"
540,540,530,540,74300,"2021-09-24","PJAA"
535,545,530,540,65500,"2021-09-27","PJAA"
530,540,515,535,298900,"2021-09-28","PJAA"
525,535,520,525,52100,"2021-09-29","PJAA"
525,540,520,535,67800,"2021-09-30","PJAA"
530,540,525,535,157600,"2021-10-01","PJAA"
535,560,535,560,546800,"2021-10-04","PJAA"
560,560,545,560,540800,"2021-10-05","PJAA"
560,560,545,560,342200,"2021-10-06","PJAA"
560,560,545,555,789400,"2021-10-07","PJAA"
560,590,555,570,952700,"2021-10-08","PJAA"
575,590,565,590,420900,"2021-10-11","PJAA"
590,595,585,590,352700,"2021-10-12","PJAA"
590,595,575,585,559600,"2021-10-13","PJAA"
585,590,580,585,339000,"2021-10-14","PJAA"
585,595,580,595,419900,"2021-10-15","PJAA"
600,620,595,615,1035100,"2021-10-18","PJAA"
615,620,610,615,467100,"2021-10-19","PJAA"
615,635,615,625,2084200,"2021-10-21","PJAA"
625,635,600,625,427600,"2021-10-22","PJAA"
620,630,600,625,430000,"2021-10-25","PJAA"
625,625,600,615,476400,"2021-10-26","PJAA"
615,615,600,610,538600,"2021-10-27","PJAA"
605,605,585,585,765100,"2021-10-28","PJAA"
585,610,580,610,476200,"2021-10-29","PJAA"
610,615,600,610,138600,"2021-11-01","PJAA"
610,610,595,600,212400,"2021-11-02","PJAA"
595,610,595,605,214900,"2021-11-03","PJAA"
605,610,600,605,112100,"2021-11-04","PJAA"
605,605,590,595,187600,"2021-11-05","PJAA"
595,610,595,605,78400,"2021-11-08","PJAA"
605,610,595,605,164000,"2021-11-09","PJAA"
605,605,600,605,33200,"2021-11-10","PJAA"
605,610,605,605,269300,"2021-11-11","PJAA"
600,615,600,605,646100,"2021-11-12","PJAA"
610,615,595,600,156400,"2021-11-15","PJAA"
605,615,600,610,116000,"2021-11-16","PJAA"
610,610,600,605,280600,"2021-11-17","PJAA"
600,600,585,595,1051200,"2021-11-18","PJAA"
590,600,585,590,290300,"2021-11-19","PJAA"
590,595,580,590,288500,"2021-11-22","PJAA"
595,605,590,590,64700,"2021-11-23","PJAA"
590,600,580,590,159900,"2021-11-24","PJAA"
590,595,585,590,97200,"2021-11-25","PJAA"
590,590,570,570,342300,"2021-11-26","PJAA"
560,565,550,560,394300,"2021-11-29","PJAA"
565,570,545,550,230300,"2021-11-30","PJAA"
545,545,540,545,171200,"2021-12-01","PJAA"
555,555,545,555,23600,"2021-12-02","PJAA"
555,570,555,565,25700,"2021-12-03","PJAA"
565,565,550,555,61900,"2021-12-06","PJAA"
555,560,555,560,48600,"2021-12-07","PJAA"
565,575,560,570,33900,"2021-12-08","PJAA"
570,580,570,575,32200,"2021-12-09","PJAA"
575,575,555,565,263700,"2021-12-10","PJAA"
565,585,565,585,83000,"2021-12-13","PJAA"
585,590,565,580,70100,"2021-12-14","PJAA"
585,585,570,585,108100,"2021-12-15","PJAA"
585,585,560,565,57600,"2021-12-16","PJAA"
565,575,565,565,18800,"2021-12-17","PJAA"
565,590,560,585,155600,"2021-12-20","PJAA"
585,590,565,580,62500,"2021-12-21","PJAA"
580,585,575,585,223500,"2021-12-22","PJAA"
585,585,570,575,23700,"2021-12-23","PJAA"
570,595,565,585,378000,"2021-12-24","PJAA"
585,585,570,580,19000,"2021-12-27","PJAA"
585,585,575,580,6600,"2021-12-28","PJAA"
575,580,570,580,38000,"2021-12-29","PJAA"
580,580,560,560,187000,"2021-12-30","PJAA"
560,575,555,570,88100,"2022-01-03","PJAA"
570,575,560,570,34900,"2022-01-04","PJAA"
570,570,555,560,132000,"2022-01-05","PJAA"
560,560,545,560,113200,"2022-01-06","PJAA"
550,565,545,560,8300,"2022-01-07","PJAA"
560,560,525,550,460600,"2022-01-10","PJAA"
550,550,535,545,69100,"2022-01-11","PJAA"
550,555,525,550,27000,"2022-01-12","PJAA"
550,555,535,540,33800,"2022-01-13","PJAA"
530,555,530,530,179800,"2022-01-14","PJAA"
530,545,525,545,189200,"2022-01-17","PJAA"
545,545,520,535,75500,"2022-01-18","PJAA"
535,540,515,520,92500,"2022-01-19","PJAA"
520,525,505,520,490900,"2022-01-20","PJAA"
525,525,510,520,17600,"2022-01-21","PJAA"
515,525,515,520,46800,"2022-01-24","PJAA"
525,525,498,498,565400,"2022-01-25","PJAA"
505,505,500,505,19800,"2022-01-26","PJAA"
505,505,496,505,190200,"2022-01-27","PJAA"
505,510,498,510,99600,"2022-01-28","PJAA"
510,510,500,505,75200,"2022-01-31","PJAA"
510,515,510,510,44600,"2022-02-02","PJAA"
510,510,505,505,26200,"2022-02-03","PJAA"
515,515,505,515,62900,"2022-02-04","PJAA"
515,520,500,520,67400,"2022-02-07","PJAA"
520,520,505,520,31300,"2022-02-08","PJAA"
520,520,505,515,258000,"2022-02-09","PJAA"
515,515,498,505,1233400,"2022-02-10","PJAA"
500,510,500,505,184300,"2022-02-11","PJAA"
505,505,496,500,372600,"2022-02-14","PJAA"
500,505,500,505,416100,"2022-02-15","PJAA"
510,510,498,500,264300,"2022-02-16","PJAA"
500,505,498,505,491000,"2022-02-17","PJAA"
500,505,498,505,660800,"2022-02-18","PJAA"
505,510,500,505,52800,"2022-02-21","PJAA"
505,505,505,505,67200,"2022-02-22","PJAA"
505,505,498,505,320100,"2022-02-23","PJAA"
500,505,496,500,200600,"2022-02-24","PJAA"
500,500,490,498,81600,"2022-02-25","PJAA"
498,505,496,505,284600,"2022-03-01","PJAA"
500,500,496,496,168800,"2022-03-02","PJAA"
496,496,462,468,2392700,"2022-03-04","PJAA"
468,476,460,470,103800,"2022-03-07","PJAA"
470,484,468,478,144800,"2022-03-08","PJAA"
478,486,478,486,94400,"2022-03-09","PJAA"
490,498,486,492,107000,"2022-03-10","PJAA"
492,505,490,505,313400,"2022-03-11","PJAA"
505,545,505,525,907700,"2022-03-14","PJAA"
525,525,498,500,383800,"2022-03-15","PJAA"
498,510,498,500,38200,"2022-03-16","PJAA"
505,510,498,505,177100,"2022-03-17","PJAA"
505,505,500,505,311500,"2022-03-18","PJAA"
505,505,500,505,113600,"2022-03-21","PJAA"
470,510,470,510,43800,"2022-03-22","PJAA"
505,525,505,525,145100,"2022-03-23","PJAA"
520,530,510,515,101700,"2022-03-24","PJAA"
515,520,510,520,42600,"2022-03-25","PJAA"
515,525,500,525,82300,"2022-03-28","PJAA"
525,530,510,515,116000,"2022-03-29","PJAA"
515,535,515,520,197600,"2022-03-30","PJAA"
525,535,520,530,63700,"2022-03-31","PJAA"
520,535,520,525,332000,"2022-04-01","PJAA"
525,550,525,540,334200,"2022-04-04","PJAA"
545,545,540,540,109700,"2022-04-05","PJAA"
540,555,540,540,375600,"2022-04-06","PJAA"
545,560,545,555,122700,"2022-04-07","PJAA"
560,560,540,550,312900,"2022-04-08","PJAA"
550,555,545,545,566300,"2022-04-11","PJAA"
550,550,540,550,100500,"2022-04-12","PJAA"
550,555,540,550,212000,"2022-04-13","PJAA"
550,550,540,550,243100,"2022-04-14","PJAA"
550,560,540,560,298100,"2022-04-18","PJAA"
560,565,545,560,168400,"2022-04-19","PJAA"
560,560,545,560,251900,"2022-04-20","PJAA"
560,560,545,555,122300,"2022-04-21","PJAA"
555,555,545,555,148200,"2022-04-22","PJAA"
555,560,545,555,251300,"2022-04-25","PJAA"
555,560,545,555,42200,"2022-04-26","PJAA"
555,560,540,550,177800,"2022-04-27","PJAA"
545,565,545,555,491500,"2022-04-28","PJAA"
560,575,560,570,494100,"2022-05-09","PJAA"
565,575,535,570,550800,"2022-05-10","PJAA"
570,580,550,570,285700,"2022-05-11","PJAA"
570,570,535,550,692200,"2022-05-12","PJAA"
550,565,545,565,278600,"2022-05-13","PJAA"
565,565,540,565,201300,"2022-05-17","PJAA"
560,565,550,565,382200,"2022-05-18","PJAA"
565,570,555,560,123600,"2022-05-19","PJAA"
565,575,560,575,126400,"2022-05-20","PJAA"
575,600,575,590,638100,"2022-05-23","PJAA"
590,595,580,590,103900,"2022-05-24","PJAA"
590,590,580,585,71200,"2022-05-25","PJAA"
585,605,585,600,447600,"2022-05-27","PJAA"
600,620,595,615,490200,"2022-05-30","PJAA"
620,620,610,615,176200,"2022-05-31","PJAA"
610,625,600,615,261000,"2022-06-02","PJAA"
605,620,600,615,218400,"2022-06-03","PJAA"
615,615,585,610,814500,"2022-06-06","PJAA"
610,610,595,600,251800,"2022-06-07","PJAA"
600,625,595,600,336900,"2022-06-08","PJAA"
605,605,595,605,48300,"2022-06-09","PJAA"
600,600,595,600,84800,"2022-06-10","PJAA"
595,600,560,580,372000,"2022-06-13","PJAA"
580,600,580,590,79500,"2022-06-14","PJAA"
595,595,580,585,79100,"2022-06-15","PJAA"
580,585,565,585,171900,"2022-06-16","PJAA"
575,585,565,575,178700,"2022-06-17","PJAA"
575,580,565,575,63300,"2022-06-20","PJAA"
575,585,575,585,73200,"2022-06-21","PJAA"
585,585,570,580,42300,"2022-06-22","PJAA"
585,590,570,580,10700,"2022-06-23","PJAA"
580,590,570,590,70800,"2022-06-24","PJAA"
590,595,575,580,134300,"2022-06-27","PJAA"
585,630,575,630,217300,"2022-06-28","PJAA"
620,625,590,605,208100,"2022-06-29","PJAA"
600,605,585,600,93100,"2022-06-30","PJAA"
590,595,565,575,59000,"2022-07-01","PJAA"
575,580,560,580,220100,"2022-07-04","PJAA"
580,585,570,580,21900,"2022-07-05","PJAA"
580,580,565,575,51400,"2022-07-06","PJAA"
575,575,570,575,42500,"2022-07-07","PJAA"
575,585,535,570,294200,"2022-07-08","PJAA"
570,580,565,570,14200,"2022-07-11","PJAA"
575,595,565,595,61300,"2022-07-12","PJAA"
580,585,570,585,39900,"2022-07-13","PJAA"
585,585,560,585,63800,"2022-07-14","PJAA"
585,590,570,585,116400,"2022-07-15","PJAA"
585,590,570,585,27800,"2022-07-18","PJAA"
570,575,560,575,109800,"2022-07-19","PJAA"
565,575,550,575,84400,"2022-07-20","PJAA"
575,580,565,570,20000,"2022-07-21","PJAA"
570,570,565,570,118200,"2022-07-22","PJAA"
575,620,575,610,849700,"2022-07-25","PJAA"
620,625,595,595,139800,"2022-07-26","PJAA"
595,640,595,615,1900000,"2022-07-27","PJAA"
625,630,600,610,462000,"2022-07-28","PJAA"
615,625,605,620,169200,"2022-07-29","PJAA"
620,650,615,625,1068200,"2022-08-01","PJAA"
625,635,620,630,266400,"2022-08-02","PJAA"
630,630,620,625,320500,"2022-08-03","PJAA"
630,630,620,630,186300,"2022-08-04","PJAA"
630,630,620,630,364400,"2022-08-05","PJAA"
625,635,625,630,742900,"2022-08-08","PJAA"
630,635,625,630,449900,"2022-08-09","PJAA"
630,630,620,630,55200,"2022-08-10","PJAA"
630,630,610,630,306000,"2022-08-11","PJAA"
620,630,620,630,123900,"2022-08-12","PJAA"
630,630,620,630,271600,"2022-08-15","PJAA"
625,625,615,625,243200,"2022-08-16","PJAA"
625,625,605,615,473500,"2022-08-18","PJAA"
615,630,615,625,422600,"2022-08-19","PJAA"
620,625,605,625,1283300,"2022-08-22","PJAA"
625,625,615,620,118200,"2022-08-23","PJAA"
620,625,605,620,423200,"2022-08-24","PJAA"
620,620,615,620,62500,"2022-08-25","PJAA"
620,620,610,620,76000,"2022-08-26","PJAA"
620,620,610,615,127100,"2022-08-29","PJAA"
615,645,615,640,339600,"2022-08-30","PJAA"
640,640,620,630,246400,"2022-08-31","PJAA"
645,645,635,640,183300,"2022-09-01","PJAA"
640,650,635,645,313500,"2022-09-02","PJAA"
655,690,645,665,911400,"2022-09-05","PJAA"
665,675,650,675,795400,"2022-09-06","PJAA"
690,690,670,675,742100,"2022-09-07","PJAA"
675,690,660,675,349000,"2022-09-08","PJAA"
675,675,655,675,230800,"2022-09-09","PJAA"
675,695,675,695,417500,"2022-09-12","PJAA"
695,745,680,725,625600,"2022-09-13","PJAA"
725,770,710,760,1150400,"2022-09-14","PJAA"
775,790,770,785,886400,"2022-09-15","PJAA"
780,805,745,775,1162400,"2022-09-16","PJAA"
775,790,750,770,824700,"2022-09-19","PJAA"
770,770,720,745,1018300,"2022-09-20","PJAA"
745,750,720,745,158800,"2022-09-21","PJAA"
725,750,720,750,107500,"2022-09-22","PJAA"
750,795,740,775,652800,"2022-09-23","PJAA"
775,810,750,785,891300,"2022-09-26","PJAA"
785,795,765,795,339700,"2022-09-27","PJAA"
800,800,770,785,262000,"2022-09-28","PJAA"
785,785,735,765,591300,"2022-09-29","PJAA"
755,755,715,720,1071800,"2022-09-30","PJAA"
715,720,690,720,506200,"2022-10-03","PJAA"
725,770,720,750,206400,"2022-10-04","PJAA"
755,760,735,745,61400,"2022-10-05","PJAA"
750,765,735,740,133100,"2022-10-06","PJAA"
735,745,720,730,105000,"2022-10-07","PJAA"
725,730,700,725,214300,"2022-10-10","PJAA"
730,735,715,715,55400,"2022-10-11","PJAA"
725,730,705,730,94000,"2022-10-12","PJAA"
725,730,720,725,195200,"2022-10-13","PJAA"
725,730,700,725,188600,"2022-10-14","PJAA"
720,720,695,720,441300,"2022-10-17","PJAA"
720,720,695,710,418100,"2022-10-18","PJAA"
710,710,675,675,575500,"2022-10-19","PJAA"
675,730,670,710,293500,"2022-10-20","PJAA"
710,760,700,760,112300,"2022-10-21","PJAA"
750,750,725,730,143100,"2022-10-24","PJAA"
725,750,720,750,90400,"2022-10-25","PJAA"
735,740,725,725,195100,"2022-10-26","PJAA"
725,725,700,725,241600,"2022-10-27","PJAA"
715,725,705,710,200200,"2022-10-28","PJAA"
715,735,680,715,343800,"2022-10-31","PJAA"
720,720,680,695,879500,"2022-11-01","PJAA"
705,715,700,710,110800,"2022-11-02","PJAA"
720,720,700,705,63900,"2022-11-03","PJAA"
715,715,680,700,188900,"2022-11-04","PJAA"
705,705,680,695,540700,"2022-11-07","PJAA"
695,695,675,685,372400,"2022-11-08","PJAA"
685,685,660,665,552100,"2022-11-09","PJAA"
665,665,635,655,665400,"2022-11-10","PJAA"
660,675,660,675,115000,"2022-11-11","PJAA"
675,680,665,675,142500,"2022-11-14","PJAA"
675,695,665,695,251200,"2022-11-15","PJAA"
680,695,660,665,264000,"2022-11-16","PJAA"
665,680,665,670,122400,"2022-11-17","PJAA"
675,680,670,675,63600,"2022-11-18","PJAA"
675,705,675,705,475500,"2022-11-21","PJAA"
705,705,695,705,136000,"2022-11-22","PJAA"
700,705,700,700,108400,"2022-11-23","PJAA"
705,705,695,705,310900,"2022-11-24","PJAA"
705,710,700,700,48900,"2022-11-25","PJAA"
700,705,700,700,130600,"2022-11-28","PJAA"
700,705,695,705,104900,"2022-11-29","PJAA"
700,705,695,700,358400,"2022-11-30","PJAA"
705,705,700,705,97400,"2022-12-01","PJAA"
700,710,700,710,138900,"2022-12-02","PJAA"
710,715,705,715,304700,"2022-12-05","PJAA"
715,715,690,695,134900,"2022-12-06","PJAA"
695,700,690,690,134600,"2022-12-07","PJAA"
695,695,675,690,65400,"2022-12-08","PJAA"
685,710,685,695,73500,"2022-12-09","PJAA"
695,710,695,700,62200,"2022-12-12","PJAA"
705,715,695,700,56000,"2022-12-13","PJAA"
705,710,690,700,184500,"2022-12-14","PJAA"
700,705,695,700,31400,"2022-12-15","PJAA"
705,715,695,695,226300,"2022-12-16","PJAA"
705,715,705,715,536200,"2022-12-19","PJAA"
715,725,715,715,214300,"2022-12-20","PJAA"
700,720,700,700,551000,"2022-12-21","PJAA"
700,705,695,700,81500,"2022-12-22","PJAA"
705,735,700,725,51800,"2022-12-23","PJAA"
725,735,710,720,104300,"2022-12-26","PJAA"
725,725,710,715,23700,"2022-12-27","PJAA"
710,735,705,710,375100,"2022-12-28","PJAA"
725,725,700,715,118900,"2022-12-29","PJAA"
720,735,710,720,41400,"2022-12-30","PJAA"
715,720,705,710,35800,"2023-01-02","PJAA"
715,715,675,710,109100,"2023-01-03","PJAA"
705,710,690,700,80400,"2023-01-04","PJAA"
700,705,685,695,197400,"2023-01-05","PJAA"
690,695,685,695,246700,"2023-01-06","PJAA"
695,705,690,700,86400,"2023-01-09","PJAA"
700,700,685,690,229400,"2023-01-10","PJAA"
690,695,685,695,330300,"2023-01-11","PJAA"
705,705,690,690,161800,"2023-01-12","PJAA"
700,700,685,695,8000,"2023-01-13","PJAA"
690,690,685,690,88600,"2023-01-16","PJAA"
685,695,680,690,176300,"2023-01-17","PJAA"
690,695,685,695,13600,"2023-01-18","PJAA"
695,695,680,695,31800,"2023-01-19","PJAA"
695,695,685,690,43400,"2023-01-20","PJAA"
695,695,675,690,227700,"2023-01-24","PJAA"
690,695,680,695,17100,"2023-01-25","PJAA"
685,695,685,695,27300,"2023-01-26","PJAA"
690,700,690,695,159800,"2023-01-27","PJAA"
700,700,690,695,105100,"2023-01-30","PJAA"
695,695,685,690,166400,"2023-01-31","PJAA"
690,690,685,690,127000,"2023-02-01","PJAA"
690,700,690,695,64900,"2023-02-02","PJAA"
695,700,690,700,80600,"2023-02-03","PJAA"
700,705,695,700,170400,"2023-02-06","PJAA"
695,700,695,700,121000,"2023-02-07","PJAA"
700,705,695,700,88100,"2023-02-08","PJAA"
700,705,700,705,159000,"2023-02-09","PJAA"
705,705,695,695,53300,"2023-02-10","PJAA"
695,700,695,700,74400,"2023-02-13","PJAA"
700,700,690,695,236200,"2023-02-14","PJAA"
700,700,680,695,353300,"2023-02-15","PJAA"
695,700,690,690,93000,"2023-02-16","PJAA"
690,700,680,695,222300,"2023-02-17","PJAA"
695,700,690,700,43700,"2023-02-20","PJAA"
700,700,690,700,55500,"2023-02-21","PJAA"
695,700,685,700,116400,"2023-02-22","PJAA"
700,700,670,685,747600,"2023-02-23","PJAA"
685,690,665,685,931100,"2023-02-24","PJAA"
685,690,675,680,192400,"2023-02-27","PJAA"
680,685,675,680,74400,"2023-02-28","PJAA"
675,695,675,680,79800,"2023-03-01","PJAA"
680,690,680,680,118900,"2023-03-02","PJAA"
680,680,665,670,1342300,"2023-03-03","PJAA"
665,680,660,660,779200,"2023-03-06","PJAA"
655,675,645,645,407600,"2023-03-07","PJAA"
645,645,640,645,190000,"2023-03-08","PJAA"
650,650,635,635,317200,"2023-03-09","PJAA"
635,640,635,635,270000,"2023-03-10","PJAA"
635,640,625,625,417600,"2023-03-13","PJAA"
625,645,605,610,536300,"2023-03-14","PJAA"
610,635,610,630,513100,"2023-03-15","PJAA"
630,635,620,625,1121000,"2023-03-16","PJAA"
630,640,625,635,200100,"2023-03-17","PJAA"
630,630,625,630,63900,"2023-03-20","PJAA"
630,630,625,625,67500,"2023-03-21","PJAA"
620,635,620,635,110200,"2023-03-24","PJAA"
640,670,620,640,149500,"2023-03-27","PJAA"
640,640,630,640,1105500,"2023-03-28","PJAA"
640,640,635,635,266700,"2023-03-29","PJAA"
640,645,635,640,114200,"2023-03-30","PJAA"
645,700,645,680,2460000,"2023-03-31","PJAA"
690,720,680,700,562500,"2023-04-03","PJAA"
700,705,670,695,252400,"2023-04-04","PJAA"
695,695,665,690,378800,"2023-04-05","PJAA"
690,690,675,675,119000,"2023-04-06","PJAA"
675,685,665,670,218700,"2023-04-10","PJAA"
675,675,665,665,338000,"2023-04-11","PJAA"
670,690,670,670,30000,"2023-04-12","PJAA"
675,685,670,670,68200,"2023-04-13","PJAA"
670,680,665,680,79000,"2023-04-14","PJAA"
680,695,675,680,549600,"2023-04-17","PJAA"
685,695,685,690,219700,"2023-04-18","PJAA"
685,700,685,695,548800,"2023-04-26","PJAA"
700,715,695,710,289400,"2023-04-27","PJAA"
710,720,705,710,264600,"2023-04-28","PJAA"
720,785,715,750,1360500,"2023-05-02","PJAA"
750,775,750,760,235500,"2023-05-03","PJAA"
760,765,740,745,541200,"2023-05-04","PJAA"
745,800,740,755,555900,"2023-05-05","PJAA"
780,780,765,770,207500,"2023-05-08","PJAA"
795,795,760,770,486000,"2023-05-09","PJAA"
775,785,755,760,315800,"2023-05-10","PJAA"
765,765,755,765,103000,"2023-05-11","PJAA"
780,780,760,775,170400,"2023-05-12","PJAA"
780,800,770,775,342200,"2023-05-15","PJAA"
775,785,770,770,419300,"2023-05-16","PJAA"
785,785,775,780,203500,"2023-05-17","PJAA"
785,840,775,815,904000,"2023-05-19","PJAA"
815,820,800,815,291000,"2023-05-22","PJAA"
815,815,795,805,378300,"2023-05-23","PJAA"
805,810,795,805,153600,"2023-05-24","PJAA"
800,805,785,805,220500,"2023-05-25","PJAA"
805,805,770,770,393200,"2023-05-26","PJAA"
800,805,760,765,360700,"2023-05-29","PJAA"
750,765,745,760,215200,"2023-05-30","PJAA"
760,770,740,740,162000,"2023-05-31","PJAA"
740,775,740,750,259300,"2023-06-05","PJAA"
750,755,735,755,275200,"2023-06-06","PJAA"
755,765,755,760,76000,"2023-06-07","PJAA"
760,775,760,775,152900,"2023-06-08","PJAA"
775,780,760,780,65200,"2023-06-09","PJAA"
780,795,775,790,216600,"2023-06-12","PJAA"
790,790,775,785,183700,"2023-06-13","PJAA"
790,790,775,785,162100,"2023-06-14","PJAA"
785,790,775,785,50700,"2023-06-15","PJAA"
785,785,770,780,110300,"2023-06-16","PJAA"
780,790,770,780,160700,"2023-06-19","PJAA"
785,790,775,785,296100,"2023-06-20","PJAA"
785,790,780,780,93200,"2023-06-21","PJAA"
785,790,775,780,189500,"2023-06-22","PJAA"
780,785,770,785,727200,"2023-06-23","PJAA"
785,815,785,805,507900,"2023-06-26","PJAA"
805,810,790,790,763500,"2023-06-27","PJAA"
790,815,790,805,171800,"2023-07-03","PJAA"
810,810,795,795,675800,"2023-07-04","PJAA"
800,815,795,800,572000,"2023-07-05","PJAA"
805,850,805,820,428600,"2023-07-06","PJAA"
825,825,810,815,507200,"2023-07-07","PJAA"
825,930,825,900,2149300,"2023-07-10","PJAA"
915,950,880,905,764900,"2023-07-11","PJAA"
910,950,900,905,490600,"2023-07-12","PJAA"
905,910,880,885,817800,"2023-07-13","PJAA"
885,910,875,895,192700,"2023-07-14","PJAA"
895,960,890,950,888600,"2023-07-17","PJAA"
955,970,900,915,920800,"2023-07-18","PJAA"
915,935,915,925,413700,"2023-07-20","PJAA"
925,940,920,925,281300,"2023-07-21","PJAA"
930,990,930,940,634700,"2023-07-24","PJAA"
940,970,925,930,476900,"2023-07-25","PJAA"
930,935,925,935,382700,"2023-07-26","PJAA"
935,955,915,920,246800,"2023-07-27","PJAA"
920,970,890,890,2983500,"2023-07-28","PJAA"
900,900,840,850,2728700,"2023-07-31","PJAA"
880,880,845,855,606500,"2023-08-01","PJAA"
855,855,830,835,409700,"2023-08-02","PJAA"
835,865,830,855,553400,"2023-08-03","PJAA"
870,885,850,855,379900,"2023-08-04","PJAA"
855,865,850,860,392900,"2023-08-07","PJAA"
855,880,855,860,401200,"2023-08-08","PJAA"
860,865,850,865,166600,"2023-08-09","PJAA"
855,865,845,855,1062100,"2023-08-10","PJAA"
855,865,845,865,160300,"2023-08-11","PJAA"
865,880,850,860,322200,"2023-08-14","PJAA"
860,865,845,860,665600,"2023-08-15","PJAA"
860,860,850,850,192300,"2023-08-16","PJAA"
850,860,850,855,163600,"2023-08-18","PJAA"
855,860,840,845,480600,"2023-08-21","PJAA"
845,850,840,850,141600,"2023-08-22","PJAA"
850,855,840,855,198500,"2023-08-23","PJAA"
855,855,845,855,237900,"2023-08-24","PJAA"
850,855,840,845,244600,"2023-08-25","PJAA"
845,850,830,840,905100,"2023-08-28","PJAA"
840,840,835,840,313600,"2023-08-29","PJAA"
840,840,835,840,157500,"2023-08-30","PJAA"
840,840,835,840,226000,"2023-08-31","PJAA"
840,840,835,835,149500,"2023-09-01","PJAA"
835,840,830,830,262800,"2023-09-04","PJAA"
830,835,815,830,464400,"2023-09-05","PJAA"
835,840,825,835,327600,"2023-09-06","PJAA"
835,835,825,825,81500,"2023-09-07","PJAA"
825,830,800,805,867200,"2023-09-08","PJAA"
810,830,810,820,201600,"2023-09-11","PJAA"
820,825,815,820,341700,"2023-09-12","PJAA"
820,825,815,815,158300,"2023-09-13","PJAA"
815,820,810,820,208900,"2023-09-14","PJAA"
820,820,810,815,354300,"2023-09-15","PJAA"
815,820,815,815,549000,"2023-09-18","PJAA"
815,820,810,815,780500,"2023-09-19","PJAA"
815,815,810,810,703600,"2023-09-20","PJAA"
810,815,800,805,894900,"2023-09-21","PJAA"
810,815,805,810,462900,"2023-09-22","PJAA"
805,810,800,805,718300,"2023-09-25","PJAA"
800,805,790,800,1028500,"2023-09-26","PJAA"
800,815,795,805,229900,"2023-09-27","PJAA"
805,815,805,810,54300,"2023-09-29","PJAA"
810,820,805,810,672000,"2023-10-02","PJAA"
815,820,810,815,468500,"2023-10-03","PJAA"
815,815,800,805,666000,"2023-10-04","PJAA"
810,815,800,805,267700,"2023-10-05","PJAA"
805,815,805,810,172000,"2023-10-06","PJAA"
810,840,810,825,846500,"2023-10-09","PJAA"
825,850,825,840,378800,"2023-10-10","PJAA"
865,990,855,980,9142800,"2023-10-11","PJAA"
990,1120,985,1020,6879000,"2023-10-12","PJAA"
1020,1030,965,970,2013000,"2023-10-13","PJAA"
975,975,930,945,1487300,"2023-10-16","PJAA"
945,970,930,945,867400,"2023-10-17","PJAA"
950,960,935,940,684500,"2023-10-18","PJAA"
945,945,900,905,1990100,"2023-10-19","PJAA"
905,945,895,920,1072400,"2023-10-20","PJAA"
920,945,915,925,771300,"2023-10-23","PJAA"
925,930,915,925,285500,"2023-10-24","PJAA"
930,940,915,925,734100,"2023-10-25","PJAA"
925,940,920,930,203700,"2023-10-26","PJAA"
930,935,920,920,306600,"2023-10-27","PJAA"
925,945,920,935,611000,"2023-10-30","PJAA"
945,950,910,940,918400,"2023-10-31","PJAA"
935,940,925,925,385300,"2023-11-01","PJAA"
925,930,920,925,488100,"2023-11-02","PJAA"
930,960,920,960,773900,"2023-11-03","PJAA"
960,985,935,980,807200,"2023-11-06","PJAA"
985,985,965,975,189600,"2023-11-07","PJAA"
975,980,960,970,371900,"2023-11-08","PJAA"
970,985,945,945,288600,"2023-11-09","PJAA"
945,975,930,940,363000,"2023-11-10","PJAA"
935,945,935,940,176700,"2023-11-13","PJAA"
940,950,930,950,174300,"2023-11-14","PJAA"
950,960,940,945,195000,"2023-11-15","PJAA"
950,950,940,940,99900,"2023-11-16","PJAA"
940,950,930,945,368500,"2023-11-17","PJAA"
945,965,930,945,284200,"2023-11-20","PJAA"
950,955,945,950,89600,"2023-11-21","PJAA"
955,960,940,955,180900,"2023-11-22","PJAA"
945,960,940,940,197600,"2023-11-23","PJAA"
950,955,930,930,225100,"2023-11-24","PJAA"
930,950,930,945,163900,"2023-11-27","PJAA"
940,955,935,950,246000,"2023-11-28","PJAA"
950,950,935,940,171000,"2023-11-29","PJAA"
940,955,935,945,159700,"2023-11-30","PJAA"
935,945,935,945,95400,"2023-12-01","PJAA"
950,950,935,945,236300,"2023-12-04","PJAA"
945,955,945,950,152200,"2023-12-05","PJAA"
950,960,945,945,127800,"2023-12-06","PJAA"
945,955,920,940,331300,"2023-12-07","PJAA"
955,955,935,940,178300,"2023-12-08","PJAA"
945,955,940,940,514200,"2023-12-11","PJAA"
945,955,930,945,444700,"2023-12-12","PJAA"
945,960,930,930,734200,"2023-12-13","PJAA"
935,950,935,940,2e+05,"2023-12-14","PJAA"
940,940,925,940,273900,"2023-12-15","PJAA"
940,955,915,920,577300,"2023-12-18","PJAA"
920,935,905,930,203500,"2023-12-19","PJAA"
920,930,895,910,737000,"2023-12-20","PJAA"
925,935,910,930,239400,"2023-12-21","PJAA"
930,935,920,935,445100,"2023-12-22","PJAA"
950,975,945,970,937700,"2023-12-27","PJAA"
970,980,945,950,560900,"2023-12-28","PJAA"
955,970,950,950,186500,"2023-12-29","PJAA"
960,975,945,945,560500,"2024-01-02","PJAA"
950,975,945,950,490400,"2024-01-03","PJAA"
950,965,950,960,166300,"2024-01-04","PJAA"
960,965,950,960,665900,"2024-01-05","PJAA"
960,1020,960,1000,3056900,"2024-01-08","PJAA"
1025,1040,1000,1030,1272200,"2024-01-09","PJAA"
1030,1030,985,1015,773500,"2024-01-10","PJAA"
1005,1030,1000,1015,1119600,"2024-01-11","PJAA"
1015,1030,1000,1020,404300,"2024-01-12","PJAA"
1020,1020,1000,1015,250900,"2024-01-15","PJAA"
1015,1015,1000,1000,417400,"2024-01-16","PJAA"
1000,1000,990,1000,253900,"2024-01-17","PJAA"
1000,1015,995,1000,228200,"2024-01-18","PJAA"
995,1000,990,990,500700,"2024-01-19","PJAA"
990,995,980,995,228000,"2024-01-22","PJAA"
995,1000,990,995,236300,"2024-01-23","PJAA"
995,995,965,970,708000,"2024-01-24","PJAA"
970,975,965,965,260600,"2024-01-25","PJAA"
970,975,960,960,227000,"2024-01-26","PJAA"
965,970,935,945,553400,"2024-01-29","PJAA"
945,970,945,950,377000,"2024-01-30","PJAA"
950,980,950,970,300900,"2024-01-31","PJAA"
970,1020,970,990,2335900,"2024-02-01","PJAA"
995,1030,985,990,3010400,"2024-02-02","PJAA"
1000,1000,950,960,2887200,"2024-02-05","PJAA"
965,970,955,965,166800,"2024-02-06","PJAA"
965,985,940,955,490400,"2024-02-07","PJAA"
955,965,940,955,664400,"2024-02-12","PJAA"
955,970,955,970,331000,"2024-02-13","PJAA"
970,980,965,975,263600,"2024-02-15","PJAA"
975,980,970,980,278300,"2024-02-16","PJAA"
975,980,960,965,112800,"2024-02-19","PJAA"
970,995,970,975,181300,"2024-02-20","PJAA"
975,975,960,970,314700,"2024-02-21","PJAA"
965,980,960,965,719700,"2024-02-22","PJAA"
965,980,955,965,1003600,"2024-02-23","PJAA"
965,965,950,955,431100,"2024-02-26","PJAA"
955,960,940,945,812000,"2024-02-27","PJAA"
955,970,940,945,780400,"2024-02-28","PJAA"
945,955,945,950,638400,"2024-02-29","PJAA"
955,955,940,950,506800,"2024-03-01","PJAA"
950,965,950,960,1188400,"2024-03-04","PJAA"
930,930,845,910,1163300,"2024-03-05","PJAA"
910,910,875,880,1613000,"2024-03-06","PJAA"
880,905,875,900,339800,"2024-03-07","PJAA"
900,900,885,895,126200,"2024-03-08","PJAA"
895,895,875,880,557400,"2024-03-13","PJAA"
880,890,875,880,603400,"2024-03-14","PJAA"
885,895,885,890,734300,"2024-03-15","PJAA"
895,895,880,885,360100,"2024-03-18","PJAA"
885,895,880,890,170800,"2024-03-19","PJAA"
890,890,880,885,292400,"2024-03-20","PJAA"
890,905,885,890,298000,"2024-03-21","PJAA"
890,900,885,890,162000,"2024-03-22","PJAA"
915,915,890,895,484700,"2024-03-25","PJAA"
915,915,895,900,177700,"2024-03-26","PJAA"
900,920,895,905,432400,"2024-03-27","PJAA"
910,915,905,905,337300,"2024-03-28","PJAA"
910,910,885,885,333800,"2024-04-01","PJAA"
885,895,865,885,577500,"2024-04-02","PJAA"
890,890,875,875,147500,"2024-04-03","PJAA"
890,890,880,885,124700,"2024-04-04","PJAA"
885,890,880,890,202100,"2024-04-05","PJAA"
890,890,855,865,549100,"2024-04-16","PJAA"
865,875,835,845,656600,"2024-04-17","PJAA"
860,860,845,850,121500,"2024-04-18","PJAA"
850,850,820,820,577000,"2024-04-19","PJAA"
835,855,815,830,150000,"2024-04-22","PJAA"
835,860,835,850,172600,"2024-04-23","PJAA"
850,860,825,830,159600,"2024-04-24","PJAA"
830,850,820,820,188900,"2024-04-25","PJAA"
825,825,690,690,1014100,"2024-04-26","PJAA"
700,700,570,620,7200700,"2024-04-29","PJAA"
620,655,610,640,2169100,"2024-04-30","PJAA"
645,645,630,635,1021500,"2024-05-02","PJAA"
635,670,635,650,1062000,"2024-05-03","PJAA"
660,685,650,655,860200,"2024-05-06","PJAA"
655,665,635,655,653300,"2024-05-07","PJAA"
655,655,640,640,70700,"2024-05-08","PJAA"
645,665,625,640,864000,"2024-05-13","PJAA"
640,660,625,655,726900,"2024-05-14","PJAA"
660,660,645,650,102700,"2024-05-15","PJAA"
650,675,650,670,363700,"2024-05-16","PJAA"
675,680,665,680,139500,"2024-05-17","PJAA"
685,685,665,670,238600,"2024-05-20","PJAA"
670,675,665,670,46500,"2024-05-21","PJAA"
670,680,665,680,65300,"2024-05-22","PJAA"
680,680,655,655,189600,"2024-05-27","PJAA"
655,675,650,650,595100,"2024-05-28","PJAA"
650,655,650,655,74300,"2024-05-29","PJAA"
655,655,630,650,148500,"2024-05-30","PJAA"
660,665,640,655,495400,"2024-05-31","PJAA"
655,655,645,645,68700,"2024-06-03","PJAA"
645,660,645,655,94800,"2024-06-04","PJAA"
655,655,645,650,68900,"2024-06-05","PJAA"
645,660,645,655,31400,"2024-06-06","PJAA"
655,655,645,650,72900,"2024-06-07","PJAA"
650,655,640,650,95200,"2024-06-10","PJAA"
650,655,645,655,187300,"2024-06-11","PJAA"
655,655,640,640,114500,"2024-06-12","PJAA"
635,655,635,645,44300,"2024-06-13","PJAA"
655,655,640,645,184000,"2024-06-14","PJAA"
640,650,625,625,223400,"2024-06-19","PJAA"
625,635,620,625,71100,"2024-06-20","PJAA"
630,650,625,640,52000,"2024-06-21","PJAA"
640,650,640,640,113300,"2024-06-24","PJAA"
645,655,635,640,81900,"2024-06-25","PJAA"
640,655,640,650,190800,"2024-06-26","PJAA"
650,660,640,660,72800,"2024-06-27","PJAA"
665,670,660,660,112300,"2024-06-28","PJAA"
660,665,650,665,158300,"2024-07-01","PJAA"
665,665,660,660,41700,"2024-07-02","PJAA"
660,680,660,675,106000,"2024-07-03","PJAA"
675,680,675,675,56500,"2024-07-04","PJAA"
680,695,680,695,219900,"2024-07-05","PJAA"
695,725,690,715,233900,"2024-07-08","PJAA"
715,725,715,715,174200,"2024-07-09","PJAA"
720,725,715,715,50700,"2024-07-10","PJAA"
720,725,710,720,501700,"2024-07-11","PJAA"
720,740,715,740,81200,"2024-07-12","PJAA"
740,745,720,725,50000,"2024-07-15","PJAA"
725,740,725,740,116300,"2024-07-16","PJAA"
740,740,710,730,220200,"2024-07-17","PJAA"
730,740,710,730,98600,"2024-07-18","PJAA"
730,730,720,730,36400,"2024-07-19","PJAA"
730,730,720,725,30700,"2024-07-22","PJAA"
725,725,715,720,28700,"2024-07-23","PJAA"
715,725,715,725,32500,"2024-07-24","PJAA"
725,725,715,725,35200,"2024-07-25","PJAA"
720,725,655,665,1388600,"2024-07-26","PJAA"
665,665,640,655,1128300,"2024-07-29","PJAA"
655,655,630,650,880100,"2024-07-30","PJAA"
650,665,650,660,373600,"2024-07-31","PJAA"
665,675,655,670,251700,"2024-08-01","PJAA"
675,675,665,675,224700,"2024-08-02","PJAA"
675,675,630,640,774000,"2024-08-05","PJAA"
640,655,640,650,149200,"2024-08-06","PJAA"
655,660,645,650,80900,"2024-08-07","PJAA"
655,655,640,655,297200,"2024-08-08","PJAA"
650,665,640,665,838600,"2024-08-09","PJAA"
665,670,655,665,239000,"2024-08-12","PJAA"
665,670,655,665,211000,"2024-08-13","PJAA"
665,675,665,670,221500,"2024-08-14","PJAA"
670,675,665,675,231900,"2024-08-15","PJAA"
675,680,670,680,344500,"2024-08-16","PJAA"
680,680,660,670,352300,"2024-08-19","PJAA"
675,675,665,675,314200,"2024-08-20","PJAA"
675,675,660,670,325500,"2024-08-21","PJAA"
670,670,660,665,225900,"2024-08-22","PJAA"
665,670,650,665,853800,"2024-08-23","PJAA"
665,670,650,665,687000,"2024-08-26","PJAA"
665,665,640,655,583200,"2024-08-27","PJAA"
655,665,655,655,96600,"2024-08-28","PJAA"
660,660,650,655,229900,"2024-08-29","PJAA"
655,670,655,670,383300,"2024-08-30","PJAA"
670,680,660,660,332300,"2024-09-02","PJAA"
670,680,660,665,565400,"2024-09-03","PJAA"
665,665,650,655,433500,"2024-09-04","PJAA"
660,665,655,665,67600,"2024-09-05","PJAA"
665,675,660,675,579400,"2024-09-06","PJAA"
670,680,665,670,195000,"2024-09-09","PJAA"
670,675,660,670,153700,"2024-09-10","PJAA"
670,670,650,655,423200,"2024-09-11","PJAA"
660,665,650,665,199700,"2024-09-12","PJAA"
660,660,645,650,813800,"2024-09-13","PJAA"
650,655,645,650,233600,"2024-09-17","PJAA"
655,660,645,650,536200,"2024-09-18","PJAA"
655,655,635,650,772700,"2024-09-19","PJAA"
650,655,645,650,345900,"2024-09-20","PJAA"
650,650,620,640,1094400,"2024-09-23","PJAA"
645,650,635,640,351100,"2024-09-24","PJAA"
645,645,630,635,346900,"2024-09-25","PJAA"
640,645,630,640,275100,"2024-09-26","PJAA"
640,645,635,640,121000,"2024-09-27","PJAA"
640,640,630,635,269300,"2024-09-30","PJAA"
640,640,635,640,59400,"2024-10-01","PJAA"
640,640,625,630,357300,"2024-10-02","PJAA"
635,635,625,635,163600,"2024-10-03","PJAA"
635,635,630,635,141100,"2024-10-04","PJAA"
635,640,625,635,940300,"2024-10-07","PJAA"
640,645,635,640,289700,"2024-10-08","PJAA"
640,645,635,640,427200,"2024-10-09","PJAA"
640,645,635,640,168000,"2024-10-10","PJAA"
640,640,625,630,1116600,"2024-10-11","PJAA"
635,645,630,640,669900,"2024-10-14","PJAA"
640,645,630,630,1124900,"2024-10-15","PJAA"
630,640,630,635,56900,"2024-10-16","PJAA"
635,640,630,635,23000,"2024-10-17","PJAA"
635,640,630,635,308500,"2024-10-18","PJAA"
635,640,630,635,346800,"2024-10-21","PJAA"
640,640,635,640,111300,"2024-10-22","PJAA"
640,640,630,640,662000,"2024-10-23","PJAA"
640,640,635,635,63700,"2024-10-24","PJAA"
635,640,635,635,404300,"2024-10-25","PJAA"
640,640,630,635,115900,"2024-10-28","PJAA"
640,645,630,645,391800,"2024-10-29","PJAA"
645,645,625,640,233800,"2024-10-30","PJAA"
640,640,630,635,112700,"2024-10-31","PJAA"
635,635,630,630,179900,"2024-11-01","PJAA"
635,640,630,630,60400,"2024-11-04","PJAA"
630,630,620,625,240000,"2024-11-05","PJAA"
625,635,620,625,161200,"2024-11-06","PJAA"
625,630,620,625,50200,"2024-11-07","PJAA"
625,625,620,625,167200,"2024-11-08","PJAA"
625,625,620,620,155700,"2024-11-11","PJAA"
620,620,615,615,170000,"2024-11-12","PJAA"
620,635,615,620,26000,"2024-11-13","PJAA"
615,620,610,615,220700,"2024-11-14","PJAA"
615,620,610,620,43700,"2024-11-15","PJAA"
625,625,610,615,48000,"2024-11-18","PJAA"
615,625,605,615,102900,"2024-11-19","PJAA"
615,620,610,615,50400,"2024-11-20","PJAA"
610,620,600,610,112200,"2024-11-21","PJAA"
610,615,605,610,136300,"2024-11-22","PJAA"
610,610,600,605,391800,"2024-11-25","PJAA"
605,605,595,595,461400,"2024-11-26","PJAA"
595,595,590,590,316200,"2024-11-28","PJAA"
590,590,575,590,308000,"2024-11-29","PJAA"
585,600,575,575,166500,"2024-12-02","PJAA"
575,580,570,575,595600,"2024-12-03","PJAA"
580,580,560,575,447400,"2024-12-04","PJAA"
580,600,570,585,25600,"2024-12-05","PJAA"
585,595,580,590,56900,"2024-12-06","PJAA"
590,595,580,585,68100,"2024-12-09","PJAA"
585,595,585,590,63600,"2024-12-10","PJAA"
595,600,580,590,172900,"2024-12-11","PJAA"
590,620,590,600,63900,"2024-12-12","PJAA"
600,600,590,595,5400,"2024-12-13","PJAA"
620,620,575,595,261700,"2024-12-16","PJAA"
595,595,580,590,21900,"2024-12-17","PJAA"
590,595,575,580,18200,"2024-12-18","PJAA"
575,575,565,570,129900,"2024-12-19","PJAA"
570,575,565,570,54700,"2024-12-20","PJAA"
570,575,540,550,616200,"2024-12-23","PJAA"
550,560,545,555,99000,"2024-12-24","PJAA"
555,555,550,555,105300,"2024-12-27","PJAA"
550,560,550,560,7600,"2024-12-30","PJAA"
560,595,550,575,285400,"2025-01-02","PJAA"
575,590,570,585,32100,"2025-01-03","PJAA"
575,595,575,590,61400,"2025-01-06","PJAA"
580,590,575,585,42400,"2025-01-07","PJAA"
590,590,570,575,44100,"2025-01-08","PJAA"
575,575,570,570,11200,"2025-01-09","PJAA"
570,575,560,570,123600,"2025-01-10","PJAA"
570,570,560,565,55000,"2025-01-13","PJAA"
565,580,565,570,100300,"2025-01-14","PJAA"
570,595,570,585,156500,"2025-01-15","PJAA"
590,590,580,585,19600,"2025-01-16","PJAA"
590,595,575,580,17600,"2025-01-17","PJAA"
580,580,570,570,143600,"2025-01-20","PJAA"
580,585,570,575,65100,"2025-01-21","PJAA"
575,575,570,570,80700,"2025-01-22","PJAA"
575,575,560,570,174800,"2025-01-23","PJAA"
575,575,565,570,87000,"2025-01-24","PJAA"
585,600,580,590,347800,"2025-01-30","PJAA"
590,590,575,585,64500,"2025-01-31","PJAA"
590,590,575,580,86600,"2025-02-03","PJAA"
570,585,570,575,62800,"2025-02-04","PJAA"
575,590,565,580,227100,"2025-02-05","PJAA"
580,580,565,570,255700,"2025-02-06","PJAA"
570,575,560,570,171400,"2025-02-07","PJAA"
565,590,565,570,60200,"2025-02-10","PJAA"
570,585,560,565,54200,"2025-02-11","PJAA"
565,585,565,580,156700,"2025-02-12","PJAA"
580,585,570,570,32500,"2025-02-13","PJAA"
570,580,570,580,24400,"2025-02-14","PJAA"
570,580,570,580,56900,"2025-02-17","PJAA"
580,580,570,575,149900,"2025-02-18","PJAA"
575,580,570,570,88200,"2025-02-19","PJAA"
570,575,570,570,20000,"2025-02-20","PJAA"
570,575,570,575,85200,"2025-02-21","PJAA"
575,575,565,575,261100,"2025-02-24","PJAA"
580,580,560,565,91800,"2025-02-25","PJAA"
565,565,540,550,453700,"2025-02-26","PJAA"
555,555,525,545,403200,"2025-02-27","PJAA"
545,545,520,525,121300,"2025-02-28","PJAA"
525,525,510,515,1024000,"2025-03-03","PJAA"
515,515,500,510,285500,"2025-03-04","PJAA"
505,520,500,510,156300,"2025-03-05","PJAA"
515,525,515,525,72300,"2025-03-06","PJAA"
525,530,515,525,75300,"2025-03-07","PJAA"
525,525,515,515,21200,"2025-03-10","PJAA"
515,530,510,520,60200,"2025-03-11","PJAA"
520,525,515,515,54200,"2025-03-12","PJAA"
515,520,510,520,26800,"2025-03-13","PJAA"
520,520,510,515,47400,"2025-03-14","PJAA"
515,530,505,525,183500,"2025-03-17","PJAA"
525,530,500,510,195200,"2025-03-18","PJAA"
510,515,505,510,39900,"2025-03-19","PJAA"
510,515,505,510,47300,"2025-03-20","PJAA"
505,510,500,505,57000,"2025-03-21","PJAA"
500,505,488,492,201200,"2025-03-24","PJAA"
492,498,490,494,59600,"2025-03-25","PJAA"
494,505,492,500,369200,"2025-03-26","PJAA"
500,505,488,505,92300,"2025-03-27","PJAA"
490,492,470,470,337000,"2025-04-08","PJAA"
476,480,464,466,209100,"2025-04-09","PJAA"
472,482,472,480,366000,"2025-04-10","PJAA"
480,482,468,482,82100,"2025-04-11","PJAA"
482,500,482,496,454800,"2025-04-14","PJAA"
500,505,494,500,31700,"2025-04-15","PJAA"
500,500,488,496,183200,"2025-04-16","PJAA"
494,494,484,494,147900,"2025-04-17","PJAA"
494,498,488,492,200800,"2025-04-21","PJAA"
492,600,492,520,322700,"2025-04-22","PJAA"
520,530,510,525,72300,"2025-04-23","PJAA"
498,498,482,494,1163000,"2025-04-24","PJAA"
494,500,492,500,333300,"2025-04-25","PJAA"
500,500,498,500,289800,"2025-04-28","PJAA"
498,505,498,498,241600,"2025-04-29","PJAA"
500,510,498,505,360900,"2025-04-30","PJAA"
505,520,505,515,642200,"2025-05-02","PJAA"
520,525,515,515,972300,"2025-05-05","PJAA"
520,520,505,505,889100,"2025-05-06","PJAA"
496,496,480,488,641300,"2025-05-07","PJAA"
488,496,488,488,90900,"2025-05-08","PJAA"
488,492,486,486,42800,"2025-05-09","PJAA"
486,490,478,484,379700,"2025-05-14","PJAA"
484,488,480,484,302800,"2025-05-15","PJAA"
484,484,474,482,442000,"2025-05-16","PJAA"
482,482,474,480,698100,"2025-05-19","PJAA"
482,488,478,480,214300,"2025-05-20","PJAA"
480,488,480,486,314000,"2025-05-21","PJAA"
486,498,480,484,327600,"2025-05-22","PJAA"
486,486,484,486,31200,"2025-05-23","PJAA"
488,490,482,482,45600,"2025-05-26","PJAA"
482,486,482,484,32300,"2025-05-27","PJAA"
486,488,486,486,80100,"2025-05-28","PJAA"
490,490,486,486,112400,"2025-06-02","PJAA"
484,488,482,484,37800,"2025-06-03","PJAA"
482,490,480,488,147200,"2025-06-04","PJAA"
488,488,482,484,28900,"2025-06-05","PJAA"
488,488,480,484,183300,"2025-06-10","PJAA"
486,486,482,482,34200,"2025-06-11","PJAA"
482,484,482,484,50800,"2025-06-12","PJAA"
482,486,482,486,29600,"2025-06-13","PJAA"
484,484,478,480,227800,"2025-06-16","PJAA"
480,482,478,480,57800,"2025-06-17","PJAA"
480,484,478,482,30700,"2025-06-18","PJAA"
480,480,474,476,214600,"2025-06-19","PJAA"
476,476,472,474,259000,"2025-06-20","PJAA"
474,474,466,466,204800,"2025-06-23","PJAA"
470,474,468,468,242500,"2025-06-24","PJAA"
474,474,468,468,40200,"2025-06-25","PJAA"
474,474,462,466,312900,"2025-06-26","PJAA"
470,474,470,474,63600,"2025-06-30","PJAA"
476,478,472,472,41100,"2025-07-01","PJAA"
476,482,474,476,100800,"2025-07-02","PJAA"
474,484,472,478,64400,"2025-07-03","PJAA"
480,480,474,476,29800,"2025-07-04","PJAA"
476,488,476,480,215300,"2025-07-07","PJAA"
482,484,476,476,82100,"2025-07-08","PJAA"
476,486,472,480,168300,"2025-07-09","PJAA"
486,486,478,480,34700,"2025-07-10","PJAA"
484,484,480,480,29400,"2025-07-11","PJAA"
480,480,472,478,100300,"2025-07-14","PJAA"
478,484,472,480,189600,"2025-07-15","PJAA"
484,484,478,482,100100,"2025-07-16","PJAA"
484,486,480,484,63900,"2025-07-17","PJAA"
484,486,478,484,119800,"2025-07-18","PJAA"
478,488,474,486,154500,"2025-07-21","PJAA"
480,486,480,480,68000,"2025-07-22","PJAA"
484,488,482,486,145200,"2025-07-23","PJAA"
486,490,476,484,129800,"2025-07-24","PJAA"
484,488,482,488,33100,"2025-07-25","PJAA"
486,486,478,484,314700,"2025-07-28","PJAA"
482,482,476,478,87800,"2025-07-29","PJAA"
482,482,450,472,607200,"2025-07-30","PJAA"
472,476,468,468,114100,"2025-07-31","PJAA"
470,470,466,468,51400,"2025-08-01","PJAA"
468,474,468,468,167700,"2025-08-04","PJAA"
468,472,464,464,170000,"2025-08-05","PJAA"
464,474,464,466,166100,"2025-08-06","PJAA"
468,476,466,466,51800,"2025-08-07","PJAA"
468,480,464,466,53500,"2025-08-08","PJAA"
470,476,466,468,188000,"2025-08-11","PJAA"
474,474,466,474,151800,"2025-08-12","PJAA"
474,478,472,474,115000,"2025-08-13","PJAA"
474,478,474,474,107800,"2025-08-14","PJAA"
476,478,466,478,1048300,"2025-08-15","PJAA"
NA,NA,NA,NA,NA,"2025-08-18","PJAA"
480,484,478,480,419000,"2025-08-19","PJAA"
482,484,478,478,257600,"2025-08-20","PJAA"
478,480,476,478,112800,"2025-08-21","PJAA"
480,490,480,488,461900,"2025-08-22","PJAA"
488,494,486,494,445100,"2025-08-25","PJAA"
496,505,494,498,328300,"2025-08-26","PJAA"
500,510,498,505,524800,"2025-08-27","PJAA"
505,530,500,520,507500,"2025-08-28","PJAA"
530,530,494,500,492100,"2025-08-29","PJAA"
494,496,480,494,596700,"2025-09-01","PJAA"
496,510,496,500,49200,"2025-09-02","PJAA"
500,500,496,498,58900,"2025-09-03","PJAA"
500,510,494,498,128800,"2025-09-04","PJAA"
505,510,496,496,167200,"2025-09-08","PJAA"
496,505,494,505,319700,"2025-09-09","PJAA"
505,505,494,494,164000,"2025-09-10","PJAA"
494,510,482,482,810000,"2025-09-11","PJAA"
480,494,480,486,382700,"2025-09-12","PJAA"
490,492,480,486,539700,"2025-09-15","PJAA"
486,490,480,486,703000,"2025-09-16","PJAA"
486,488,480,486,5095200,"2025-09-17","PJAA"
488,494,482,490,3088600,"2025-09-18","PJAA"
490,494,488,494,282100,"2025-09-19","PJAA"
494,515,494,515,1058200,"2025-09-22","PJAA"
515,595,510,550,2899500,"2025-09-23","PJAA"
550,580,550,565,1740800,"2025-09-24","PJAA"
570,585,560,580,1095200,"2025-09-25","PJAA"
585,595,570,580,762400,"2025-09-26","PJAA"
580,700,575,665,5335600,"2025-09-29","PJAA"
665,700,630,660,1673700,"2025-09-30","PJAA"
660,695,640,670,3734100,"2025-10-01","PJAA"
675,680,615,630,4979100,"2025-10-02","PJAA"
630,645,585,590,995800,"2025-10-03","PJAA"
630,630,590,595,452800,"2025-10-06","PJAA"
600,620,575,585,432200,"2025-10-07","PJAA"
590,590,560,560,680100,"2025-10-08","PJAA"
560,570,540,560,724600,"2025-10-09","PJAA"
550,585,545,575,255600,"2025-10-10","PJAA"
575,575,550,560,275600,"2025-10-13","PJAA"
560,570,530,530,1488300,"2025-10-14","PJAA"
535,545,520,530,356300,"2025-10-15","PJAA"
530,550,525,545,208900,"2025-10-16","PJAA"
540,545,525,535,99600,"2025-10-17","PJAA"
530,545,525,535,69300,"2025-10-20","PJAA"
545,555,525,525,728800,"2025-10-21","PJAA"
525,540,525,535,545700,"2025-10-22","PJAA"
535,535,510,520,843000,"2025-10-23","PJAA"
510,535,510,535,573100,"2025-10-24","PJAA"
535,540,520,530,323100,"2025-10-27","PJAA"
530,530,510,525,158700,"2025-10-28","PJAA"
525,540,525,540,163300,"2025-10-29","PJAA"
540,540,500,525,645100,"2025-10-30","PJAA"
530,530,520,525,69500,"2025-10-31","PJAA"
520,525,515,520,82900,"2025-11-03","PJAA"
520,525,510,520,121200,"2025-11-04","PJAA"
520,530,510,520,160600,"2025-11-05","PJAA"
545,545,498,515,420900,"2025-11-06","PJAA"
515,530,515,515,54500,"2025-11-07","PJAA"
515,535,510,530,1171200,"2025-11-10","PJAA"
525,530,520,525,72200,"2025-11-11","PJAA"
530,535,525,530,158800,"2025-11-12","PJAA"
535,545,525,525,374800,"2025-11-13","PJAA"
530,530,515,520,220300,"2025-11-14","PJAA"
525,525,515,520,87000,"2025-11-17","PJAA"
525,525,515,520,27700,"2025-11-18","PJAA"
520,525,515,520,126400,"2025-11-19","PJAA"
525,525,515,525,250200,"2025-11-20","PJAA"
520,525,520,525,94100,"2025-11-21","PJAA"
520,525,515,520,87800,"2025-11-24","PJAA"
515,520,515,520,40000,"2025-11-25","PJAA"
525,525,515,515,40600,"2025-11-26","PJAA"
515,520,505,510,252700,"2025-11-27","PJAA"
510,515,505,510,160400,"2025-11-28","PJAA"
515,525,500,520,178900,"2025-12-01","PJAA"
525,525,515,525,66200,"2025-12-02","PJAA"
525,655,515,555,4933400,"2025-12-03","PJAA"
595,690,580,690,28814800,"2025-12-04","PJAA"
750,770,620,660,17052600,"2025-12-05","PJAA"
655,655,610,615,4072100,"2025-12-08","PJAA"
615,630,570,610,3489800,"2025-12-09","PJAA"
610,615,585,590,1674700,"2025-12-10","PJAA"
590,600,555,570,1850800,"2025-12-11","PJAA"
595,595,560,570,509400,"2025-12-12","PJAA"