"Open","High","Low","Close","Volume","Date","Emiten"
440,440,392,410,103941500,"2017-11-24","PPRE"
410,414,398,400,17858100,"2017-11-27","PPRE"
402,402,382,382,8371900,"2017-11-28","PPRE"
384,392,380,382,4233700,"2017-11-29","PPRE"
384,394,384,386,6135100,"2017-11-30","PPRE"
386,386,386,386,0,"2017-12-01","PPRE"
390,390,372,372,3361200,"2017-12-04","PPRE"
372,380,338,350,14788200,"2017-12-05","PPRE"
350,364,346,364,5473600,"2017-12-06","PPRE"
364,372,358,368,1960400,"2017-12-07","PPRE"
360,372,352,354,8596800,"2017-12-08","PPRE"
354,358,348,348,2331200,"2017-12-11","PPRE"
346,346,318,340,19378200,"2017-12-12","PPRE"
338,338,320,330,9333400,"2017-12-13","PPRE"
332,346,328,342,6640100,"2017-12-14","PPRE"
342,346,338,344,5270400,"2017-12-15","PPRE"
344,348,332,344,4026700,"2017-12-18","PPRE"
338,352,338,352,4088700,"2017-12-19","PPRE"
352,358,346,358,3799100,"2017-12-20","PPRE"
358,368,352,368,3017900,"2017-12-21","PPRE"
368,396,364,396,6148300,"2017-12-22","PPRE"
396,396,396,396,0,"2017-12-25","PPRE"
396,396,396,396,0,"2017-12-26","PPRE"
398,400,384,400,3779700,"2017-12-27","PPRE"
396,408,394,408,8786200,"2017-12-28","PPRE"
406,418,406,416,27537700,"2017-12-29","PPRE"
416,416,416,416,0,"2018-01-01","PPRE"
416,416,402,404,3134400,"2018-01-02","PPRE"
404,404,388,396,3459400,"2018-01-03","PPRE"
394,394,382,394,3250600,"2018-01-04","PPRE"
394,396,386,394,1669100,"2018-01-05","PPRE"
394,406,390,400,3884300,"2018-01-08","PPRE"
400,408,398,404,4024800,"2018-01-09","PPRE"
402,404,398,402,2622500,"2018-01-10","PPRE"
402,408,398,406,2406800,"2018-01-11","PPRE"
406,406,400,402,1282600,"2018-01-12","PPRE"
398,402,396,398,2633100,"2018-01-15","PPRE"
396,404,396,400,2701900,"2018-01-16","PPRE"
400,416,400,408,7792300,"2018-01-17","PPRE"
410,412,404,404,2153300,"2018-01-18","PPRE"
404,404,400,402,1630800,"2018-01-19","PPRE"
402,404,396,398,2174700,"2018-01-22","PPRE"
404,408,398,400,2472900,"2018-01-23","PPRE"
408,420,400,404,6787400,"2018-01-24","PPRE"
404,410,404,410,2046500,"2018-01-25","PPRE"
410,418,408,410,2936900,"2018-01-26","PPRE"
410,414,406,406,2147900,"2018-01-29","PPRE"
406,408,398,398,1961900,"2018-01-30","PPRE"
396,400,396,398,1850500,"2018-01-31","PPRE"
398,400,396,396,1633700,"2018-02-01","PPRE"
396,400,390,394,1926500,"2018-02-02","PPRE"
390,412,386,404,5289100,"2018-02-05","PPRE"
402,406,392,406,3194800,"2018-02-06","PPRE"
410,414,400,400,2188900,"2018-02-07","PPRE"
404,406,394,402,1157100,"2018-02-08","PPRE"
398,398,394,396,2196400,"2018-02-09","PPRE"
396,396,384,390,2534000,"2018-02-12","PPRE"
394,398,390,392,1778600,"2018-02-13","PPRE"
396,396,388,390,2915600,"2018-02-14","PPRE"
394,394,390,394,450100,"2018-02-15","PPRE"
394,394,394,394,0,"2018-02-16","PPRE"
394,398,394,394,659400,"2018-02-19","PPRE"
394,398,388,390,1949000,"2018-02-20","PPRE"
392,394,388,390,582800,"2018-02-21","PPRE"
394,394,388,388,549900,"2018-02-22","PPRE"
388,392,384,386,2668100,"2018-02-23","PPRE"
386,392,384,388,1035500,"2018-02-26","PPRE"
388,392,386,386,2710400,"2018-02-27","PPRE"
388,390,384,384,3353300,"2018-02-28","PPRE"
384,390,382,390,3021000,"2018-03-01","PPRE"
394,400,386,386,2122700,"2018-03-02","PPRE"
386,392,386,388,2176800,"2018-03-05","PPRE"
390,392,384,386,2246100,"2018-03-06","PPRE"
388,388,382,382,3070800,"2018-03-07","PPRE"
384,392,378,384,1231000,"2018-03-08","PPRE"
384,388,382,386,1604000,"2018-03-09","PPRE"
390,408,390,404,6617500,"2018-03-12","PPRE"
408,410,392,392,4168700,"2018-03-13","PPRE"
392,392,372,380,3787500,"2018-03-14","PPRE"
380,380,370,372,2127600,"2018-03-15","PPRE"
374,374,368,372,1982500,"2018-03-16","PPRE"
370,378,364,366,1061200,"2018-03-19","PPRE"
366,366,360,362,3428800,"2018-03-20","PPRE"
362,366,362,364,2552400,"2018-03-21","PPRE"
366,370,360,362,1509200,"2018-03-22","PPRE"
358,364,354,358,1913500,"2018-03-23","PPRE"
358,360,356,358,1929200,"2018-03-26","PPRE"
360,360,354,358,1888400,"2018-03-27","PPRE"
356,358,356,358,6910600,"2018-03-28","PPRE"
358,360,354,360,4954100,"2018-03-29","PPRE"
360,360,360,360,0,"2018-03-30","PPRE"
360,374,360,372,2224700,"2018-04-02","PPRE"
368,388,368,388,3859900,"2018-04-03","PPRE"
384,384,368,372,2652500,"2018-04-04","PPRE"
372,388,372,376,3611200,"2018-04-05","PPRE"
380,380,370,376,1356300,"2018-04-06","PPRE"
372,378,368,376,1148200,"2018-04-09","PPRE"
376,380,372,380,1586500,"2018-04-10","PPRE"
382,384,378,380,1510600,"2018-04-11","PPRE"
384,384,378,378,1839100,"2018-04-12","PPRE"
376,378,372,378,735400,"2018-04-13","PPRE"
378,380,374,378,1657100,"2018-04-16","PPRE"
376,382,374,382,2107100,"2018-04-17","PPRE"
380,384,376,384,3788700,"2018-04-18","PPRE"
380,388,378,386,4598500,"2018-04-19","PPRE"
386,396,386,392,2784400,"2018-04-20","PPRE"
384,396,378,392,7607100,"2018-04-23","PPRE"
392,394,388,390,3317500,"2018-04-24","PPRE"
390,390,386,388,5382700,"2018-04-25","PPRE"
388,388,380,380,2285800,"2018-04-26","PPRE"
382,384,378,384,2905400,"2018-04-27","PPRE"
382,388,382,388,3188800,"2018-04-30","PPRE"
388,388,388,388,0,"2018-05-01","PPRE"
388,392,380,388,5644000,"2018-05-02","PPRE"
388,390,384,386,4545800,"2018-05-03","PPRE"
384,390,382,390,3480600,"2018-05-04","PPRE"
392,400,386,394,3350900,"2018-05-07","PPRE"
396,400,386,390,3228800,"2018-05-08","PPRE"
396,396,386,392,2297700,"2018-05-09","PPRE"
392,392,392,392,0,"2018-05-10","PPRE"
396,396,386,390,1595000,"2018-05-11","PPRE"
392,398,386,396,1756300,"2018-05-14","PPRE"
396,398,392,392,2438100,"2018-05-15","PPRE"
386,390,372,390,3478600,"2018-05-16","PPRE"
388,404,388,404,5492500,"2018-05-17","PPRE"
406,408,400,400,2259900,"2018-05-18","PPRE"
400,404,396,402,2892400,"2018-05-21","PPRE"
402,438,400,432,10665100,"2018-05-22","PPRE"
440,446,424,430,8833900,"2018-05-23","PPRE"
430,430,418,422,3055700,"2018-05-24","PPRE"
422,430,418,424,1548700,"2018-05-25","PPRE"
430,438,418,426,1925100,"2018-05-28","PPRE"
426,426,426,426,0,"2018-05-29","PPRE"
426,426,418,418,1886600,"2018-05-30","PPRE"
418,426,410,418,2497000,"2018-05-31","PPRE"
418,418,418,418,0,"2018-06-01","PPRE"
420,424,410,420,1048500,"2018-06-04","PPRE"
420,422,416,422,1318300,"2018-06-05","PPRE"
422,426,410,422,5138300,"2018-06-06","PPRE"
422,430,414,422,5858400,"2018-06-07","PPRE"
422,422,414,422,1219400,"2018-06-08","PPRE"
422,422,422,422,0,"2018-06-11","PPRE"
422,422,422,422,0,"2018-06-12","PPRE"
422,422,422,422,0,"2018-06-13","PPRE"
422,422,422,422,0,"2018-06-14","PPRE"
422,422,422,422,0,"2018-06-15","PPRE"
422,422,422,422,0,"2018-06-18","PPRE"
422,422,422,422,0,"2018-06-19","PPRE"
416,424,414,424,598500,"2018-06-20","PPRE"
424,424,412,420,2130600,"2018-06-21","PPRE"
420,420,414,418,1656200,"2018-06-22","PPRE"
420,422,416,418,716000,"2018-06-25","PPRE"
420,420,414,418,1654500,"2018-06-26","PPRE"
418,418,402,412,2416700,"2018-06-27","PPRE"
410,416,402,410,1909600,"2018-06-28","PPRE"
410,410,406,408,1071000,"2018-06-29","PPRE"
410,416,408,412,480800,"2018-07-02","PPRE"
412,412,406,408,309800,"2018-07-03","PPRE"
406,406,394,400,854300,"2018-07-04","PPRE"
400,420,396,398,282800,"2018-07-05","PPRE"
404,404,394,400,282600,"2018-07-06","PPRE"
402,402,394,400,718700,"2018-07-09","PPRE"
396,404,396,400,441500,"2018-07-10","PPRE"
398,398,392,396,444500,"2018-07-11","PPRE"
400,404,394,404,2558600,"2018-07-12","PPRE"
404,414,400,408,658400,"2018-07-13","PPRE"
402,408,400,408,325200,"2018-07-16","PPRE"
404,408,402,408,486800,"2018-07-17","PPRE"
408,412,406,410,1052800,"2018-07-18","PPRE"
410,410,402,410,450400,"2018-07-19","PPRE"
412,412,404,408,325400,"2018-07-20","PPRE"
408,410,406,408,451700,"2018-07-23","PPRE"
406,408,400,408,378500,"2018-07-24","PPRE"
406,408,400,408,969100,"2018-07-25","PPRE"
408,414,408,410,2950300,"2018-07-26","PPRE"
408,410,406,410,446100,"2018-07-27","PPRE"
410,412,406,410,1546400,"2018-07-30","PPRE"
410,410,400,410,1751500,"2018-07-31","PPRE"
410,410,402,410,2223300,"2018-08-01","PPRE"
410,410,406,410,1004200,"2018-08-02","PPRE"
414,414,406,408,550300,"2018-08-03","PPRE"
410,410,406,406,416300,"2018-08-06","PPRE"
406,406,398,404,1387800,"2018-08-07","PPRE"
404,408,398,404,1227800,"2018-08-08","PPRE"
400,402,398,402,333100,"2018-08-09","PPRE"
400,400,398,398,490100,"2018-08-10","PPRE"
398,398,382,390,782700,"2018-08-13","PPRE"
386,390,384,390,670400,"2018-08-14","PPRE"
398,398,378,388,572400,"2018-08-15","PPRE"
390,390,380,384,537200,"2018-08-16","PPRE"
384,384,384,384,0,"2018-08-17","PPRE"
392,392,384,390,283600,"2018-08-20","PPRE"
386,392,384,392,408500,"2018-08-21","PPRE"
392,392,392,392,0,"2018-08-22","PPRE"
388,394,388,394,321300,"2018-08-23","PPRE"
388,390,386,388,541700,"2018-08-24","PPRE"
396,398,390,392,906200,"2018-08-27","PPRE"
390,392,386,392,517500,"2018-08-28","PPRE"
388,394,388,394,409500,"2018-08-29","PPRE"
394,396,390,396,493400,"2018-08-30","PPRE"
390,396,388,394,545900,"2018-08-31","PPRE"
394,394,384,390,524300,"2018-09-03","PPRE"
388,388,384,388,394800,"2018-09-04","PPRE"
386,386,370,374,993400,"2018-09-05","PPRE"
380,380,366,376,534200,"2018-09-06","PPRE"
378,378,368,378,415500,"2018-09-07","PPRE"
374,376,368,376,766100,"2018-09-10","PPRE"
376,376,376,376,0,"2018-09-11","PPRE"
376,378,368,372,633300,"2018-09-12","PPRE"
372,374,366,368,865600,"2018-09-13","PPRE"
374,374,364,370,322900,"2018-09-14","PPRE"
370,378,364,370,4e+05,"2018-09-17","PPRE"
370,370,364,370,442300,"2018-09-18","PPRE"
372,374,364,372,576000,"2018-09-19","PPRE"
370,372,366,368,558900,"2018-09-20","PPRE"
368,370,366,370,376300,"2018-09-21","PPRE"
370,372,364,372,457100,"2018-09-24","PPRE"
372,372,366,372,410700,"2018-09-25","PPRE"
372,372,364,372,647600,"2018-09-26","PPRE"
372,372,364,372,508700,"2018-09-27","PPRE"
372,374,366,374,581000,"2018-09-28","PPRE"
374,376,368,376,646400,"2018-10-01","PPRE"
374,380,370,376,492300,"2018-10-02","PPRE"
374,374,368,374,1110100,"2018-10-03","PPRE"
374,374,366,368,1041100,"2018-10-04","PPRE"
368,370,362,370,747200,"2018-10-05","PPRE"
368,370,360,370,995700,"2018-10-08","PPRE"
370,370,362,370,594800,"2018-10-09","PPRE"
368,370,362,370,825900,"2018-10-10","PPRE"
368,368,362,368,425700,"2018-10-11","PPRE"
368,370,364,368,317300,"2018-10-12","PPRE"
368,372,356,360,1873000,"2018-10-15","PPRE"
360,360,356,358,573100,"2018-10-16","PPRE"
360,360,356,358,269400,"2018-10-17","PPRE"
358,360,354,360,406300,"2018-10-18","PPRE"
360,360,356,358,375600,"2018-10-19","PPRE"
358,360,354,358,529400,"2018-10-22","PPRE"
358,358,352,358,484600,"2018-10-23","PPRE"
358,358,354,356,68300,"2018-10-24","PPRE"
350,356,350,356,2830100,"2018-10-25","PPRE"
356,356,354,356,311200,"2018-10-26","PPRE"
356,356,354,356,356200,"2018-10-29","PPRE"
356,356,352,356,369600,"2018-10-30","PPRE"
356,356,348,356,721600,"2018-10-31","PPRE"
354,356,352,356,295800,"2018-11-01","PPRE"
354,356,350,356,398500,"2018-11-02","PPRE"
356,356,352,356,511200,"2018-11-05","PPRE"
354,356,350,356,539700,"2018-11-06","PPRE"
354,356,350,356,1130700,"2018-11-07","PPRE"
354,356,350,356,1209500,"2018-11-08","PPRE"
356,356,352,356,425000,"2018-11-09","PPRE"
354,356,352,356,417000,"2018-11-12","PPRE"
354,356,350,356,528800,"2018-11-13","PPRE"
354,356,350,354,569200,"2018-11-14","PPRE"
354,356,352,356,332700,"2018-11-15","PPRE"
354,356,352,356,690500,"2018-11-16","PPRE"
356,356,350,354,1119800,"2018-11-19","PPRE"
354,354,354,354,0,"2018-11-20","PPRE"
354,354,348,354,587200,"2018-11-21","PPRE"
356,356,350,356,342900,"2018-11-22","PPRE"
356,356,348,354,2469300,"2018-11-23","PPRE"
354,356,350,352,3493100,"2018-11-26","PPRE"
354,354,348,354,453500,"2018-11-27","PPRE"
354,356,348,352,523500,"2018-11-28","PPRE"
354,366,350,358,912900,"2018-11-29","PPRE"
360,360,352,358,315700,"2018-11-30","PPRE"
358,366,356,366,1277600,"2018-12-03","PPRE"
366,380,364,370,677300,"2018-12-04","PPRE"
368,370,362,366,1138700,"2018-12-05","PPRE"
364,368,360,366,712100,"2018-12-06","PPRE"
366,366,358,360,1575200,"2018-12-07","PPRE"
358,362,356,362,305800,"2018-12-10","PPRE"
362,364,354,364,328500,"2018-12-11","PPRE"
364,364,356,360,839000,"2018-12-12","PPRE"
360,372,356,358,3683800,"2018-12-13","PPRE"
362,362,354,354,1895100,"2018-12-14","PPRE"
354,358,348,352,1054800,"2018-12-17","PPRE"
350,350,346,350,622200,"2018-12-18","PPRE"
350,350,336,340,3017900,"2018-12-19","PPRE"
340,342,324,332,2256500,"2018-12-20","PPRE"
332,340,326,340,368900,"2018-12-21","PPRE"
340,340,340,340,0,"2018-12-24","PPRE"
340,340,340,340,0,"2018-12-25","PPRE"
340,340,330,330,315700,"2018-12-26","PPRE"
334,338,326,326,237400,"2018-12-27","PPRE"
326,328,314,318,1885800,"2018-12-28","PPRE"
318,318,318,318,0,"2018-12-31","PPRE"
318,318,318,318,0,"2019-01-01","PPRE"
328,338,322,322,911100,"2019-01-02","PPRE"
332,332,324,328,281100,"2019-01-03","PPRE"
330,338,326,332,564900,"2019-01-04","PPRE"
332,340,330,336,940800,"2019-01-07","PPRE"
336,350,334,342,9868700,"2019-01-08","PPRE"
348,362,348,352,5167400,"2019-01-09","PPRE"
356,356,346,350,819700,"2019-01-10","PPRE"
350,352,344,346,961100,"2019-01-11","PPRE"
346,346,340,342,794800,"2019-01-14","PPRE"
342,358,342,352,3278700,"2019-01-15","PPRE"
360,368,358,360,5728000,"2019-01-16","PPRE"
360,370,350,352,2791600,"2019-01-17","PPRE"
354,356,340,340,1386000,"2019-01-18","PPRE"
342,358,342,352,3754800,"2019-01-21","PPRE"
354,356,350,350,1392300,"2019-01-22","PPRE"
354,360,348,350,2167300,"2019-01-23","PPRE"
350,354,344,350,2016200,"2019-01-24","PPRE"
350,350,346,350,1766500,"2019-01-25","PPRE"
354,360,344,346,1758200,"2019-01-28","PPRE"
346,348,342,348,1111400,"2019-01-29","PPRE"
350,352,342,346,561900,"2019-01-30","PPRE"
350,350,346,348,1834200,"2019-01-31","PPRE"
350,354,348,348,1698600,"2019-02-01","PPRE"
352,354,346,350,1359300,"2019-02-04","PPRE"
350,350,350,350,0,"2019-02-05","PPRE"
350,384,350,368,11249600,"2019-02-06","PPRE"
372,392,362,388,7593600,"2019-02-07","PPRE"
390,392,372,384,6066500,"2019-02-08","PPRE"
388,390,370,372,5677000,"2019-02-11","PPRE"
374,376,356,360,5928500,"2019-02-12","PPRE"
360,362,354,360,5201300,"2019-02-13","PPRE"
360,366,354,362,5738800,"2019-02-14","PPRE"
364,364,356,362,4058100,"2019-02-15","PPRE"
362,372,360,364,5340600,"2019-02-18","PPRE"
368,370,362,368,5579200,"2019-02-19","PPRE"
368,378,368,378,6531800,"2019-02-20","PPRE"
378,378,368,376,5713400,"2019-02-21","PPRE"
374,374,366,370,1764600,"2019-02-22","PPRE"
368,374,360,374,6067600,"2019-02-25","PPRE"
374,374,370,374,5334900,"2019-02-26","PPRE"
372,400,370,384,9123700,"2019-02-27","PPRE"
386,392,374,376,4030100,"2019-02-28","PPRE"
376,382,374,378,6086800,"2019-03-01","PPRE"
378,380,370,370,5488800,"2019-03-04","PPRE"
370,370,362,366,4138100,"2019-03-05","PPRE"
366,392,358,390,8718000,"2019-03-06","PPRE"
390,390,390,390,0,"2019-03-07","PPRE"
390,392,378,386,5009500,"2019-03-08","PPRE"
386,390,382,384,2852100,"2019-03-11","PPRE"
384,386,378,382,5241200,"2019-03-12","PPRE"
382,382,376,380,4430100,"2019-03-13","PPRE"
386,414,380,394,12071500,"2019-03-14","PPRE"
398,398,390,390,1886400,"2019-03-15","PPRE"
392,392,382,382,5702400,"2019-03-18","PPRE"
382,390,378,390,9734900,"2019-03-19","PPRE"
392,394,386,386,5733300,"2019-03-20","PPRE"
386,394,386,394,12680400,"2019-03-21","PPRE"
394,406,392,404,14353400,"2019-03-22","PPRE"
404,406,394,398,11342000,"2019-03-25","PPRE"
398,398,386,398,11588400,"2019-03-26","PPRE"
398,400,394,396,7934400,"2019-03-27","PPRE"
396,406,392,400,12554700,"2019-03-28","PPRE"
402,408,398,406,17692000,"2019-03-29","PPRE"
406,408,402,406,8915500,"2019-04-01","PPRE"
406,406,394,398,11609100,"2019-04-02","PPRE"
398,398,398,398,0,"2019-04-03","PPRE"
398,402,396,402,12425900,"2019-04-04","PPRE"
402,402,394,400,10529400,"2019-04-05","PPRE"
400,400,388,396,10415000,"2019-04-08","PPRE"
396,400,394,400,11205200,"2019-04-09","PPRE"
400,402,398,402,11256900,"2019-04-10","PPRE"
404,422,404,416,20568300,"2019-04-11","PPRE"
418,418,410,414,7597200,"2019-04-12","PPRE"
414,416,406,414,10199100,"2019-04-15","PPRE"
414,418,412,412,8814100,"2019-04-16","PPRE"
412,412,412,412,0,"2019-04-17","PPRE"
412,422,410,412,10825900,"2019-04-18","PPRE"
412,412,412,412,0,"2019-04-19","PPRE"
412,412,406,412,8974300,"2019-04-22","PPRE"
412,412,398,406,10821200,"2019-04-23","PPRE"
406,406,390,398,11143500,"2019-04-24","PPRE"
398,400,390,394,12152500,"2019-04-25","PPRE"
392,392,386,392,9759000,"2019-04-26","PPRE"
392,400,392,400,14229000,"2019-04-29","PPRE"
402,410,402,408,13948000,"2019-04-30","PPRE"
408,408,408,408,0,"2019-05-01","PPRE"
408,412,400,408,10082100,"2019-05-02","PPRE"
408,408,386,394,6841700,"2019-05-03","PPRE"
392,392,384,388,5841500,"2019-05-06","PPRE"
388,394,374,394,8654900,"2019-05-07","PPRE"
390,394,388,390,5185000,"2019-05-08","PPRE"
388,390,374,378,5083100,"2019-05-09","PPRE"
376,382,374,382,3310200,"2019-05-10","PPRE"
382,382,376,380,3302700,"2019-05-13","PPRE"
376,380,376,380,3624100,"2019-05-14","PPRE"
384,384,376,380,4282200,"2019-05-15","PPRE"
376,380,370,378,4199800,"2019-05-16","PPRE"
378,378,372,378,4615200,"2019-05-17","PPRE"
378,384,376,384,6039500,"2019-05-20","PPRE"
386,390,382,386,5204900,"2019-05-21","PPRE"
386,386,382,384,2199700,"2019-05-22","PPRE"
384,386,380,384,4344500,"2019-05-23","PPRE"
384,390,380,390,2066700,"2019-05-24","PPRE"
390,390,384,388,5481400,"2019-05-27","PPRE"
386,388,384,386,3166700,"2019-05-28","PPRE"
386,388,382,388,3362000,"2019-05-29","PPRE"
388,388,388,388,0,"2019-05-30","PPRE"
388,390,382,386,3476400,"2019-05-31","PPRE"
386,386,386,386,0,"2019-06-03","PPRE"
386,386,386,386,0,"2019-06-04","PPRE"
386,386,386,386,0,"2019-06-05","PPRE"
386,386,386,386,0,"2019-06-06","PPRE"
386,386,386,386,0,"2019-06-07","PPRE"
386,394,386,392,5101300,"2019-06-10","PPRE"
392,392,386,388,4295400,"2019-06-11","PPRE"
388,388,384,388,2259400,"2019-06-12","PPRE"
388,390,384,390,2082300,"2019-06-13","PPRE"
390,390,386,388,3769400,"2019-06-14","PPRE"
388,388,384,386,2805200,"2019-06-17","PPRE"
386,388,382,388,3036000,"2019-06-18","PPRE"
388,392,382,392,5549900,"2019-06-19","PPRE"
392,394,386,394,4396800,"2019-06-20","PPRE"
394,394,386,390,3081500,"2019-06-21","PPRE"
390,390,384,388,3958300,"2019-06-24","PPRE"
388,388,384,386,3719200,"2019-06-25","PPRE"
386,386,380,384,3240100,"2019-06-26","PPRE"
384,390,384,390,5376600,"2019-06-27","PPRE"
390,390,384,386,2921500,"2019-06-28","PPRE"
386,388,380,382,4780200,"2019-07-01","PPRE"
382,386,380,386,5229100,"2019-07-02","PPRE"
386,386,380,386,4036200,"2019-07-03","PPRE"
386,388,382,384,4096900,"2019-07-04","PPRE"
384,384,380,380,3585400,"2019-07-05","PPRE"
380,386,378,384,5532800,"2019-07-08","PPRE"
384,384,380,384,3463400,"2019-07-09","PPRE"
384,384,380,382,4055500,"2019-07-10","PPRE"
382,384,380,382,5461400,"2019-07-11","PPRE"
382,382,378,380,4651200,"2019-07-12","PPRE"
382,386,378,386,5299600,"2019-07-15","PPRE"
386,386,380,382,3930600,"2019-07-16","PPRE"
382,384,376,380,4643400,"2019-07-17","PPRE"
380,382,380,382,5212200,"2019-07-18","PPRE"
382,382,378,382,4787100,"2019-07-19","PPRE"
382,382,378,380,5504600,"2019-07-22","PPRE"
380,382,378,380,5018100,"2019-07-23","PPRE"
380,380,378,380,4474400,"2019-07-24","PPRE"
380,380,376,380,5861700,"2019-07-25","PPRE"
380,380,372,376,3150200,"2019-07-26","PPRE"
376,378,368,370,4782200,"2019-07-29","PPRE"
370,376,370,376,4187500,"2019-07-30","PPRE"
376,378,368,374,4182600,"2019-07-31","PPRE"
374,374,368,372,2707500,"2019-08-01","PPRE"
370,372,356,358,2314100,"2019-08-02","PPRE"
358,360,338,348,2706600,"2019-08-05","PPRE"
348,348,332,342,1245500,"2019-08-06","PPRE"
342,348,342,344,4002900,"2019-08-07","PPRE"
344,352,342,350,3689200,"2019-08-08","PPRE"
350,356,348,350,3635200,"2019-08-09","PPRE"
350,354,342,344,3070200,"2019-08-12","PPRE"
342,344,340,342,1502900,"2019-08-13","PPRE"
342,346,340,346,3375600,"2019-08-14","PPRE"
344,346,340,346,1907900,"2019-08-15","PPRE"
346,346,342,346,3646200,"2019-08-16","PPRE"
346,350,344,350,3661000,"2019-08-19","PPRE"
350,354,346,354,5219300,"2019-08-20","PPRE"
354,354,348,350,3284000,"2019-08-21","PPRE"
350,350,348,350,4211300,"2019-08-22","PPRE"
350,360,348,360,4634300,"2019-08-23","PPRE"
360,360,348,348,3644700,"2019-08-26","PPRE"
348,358,346,352,3077100,"2019-08-27","PPRE"
352,352,344,352,3831200,"2019-08-28","PPRE"
350,352,344,350,3522100,"2019-08-29","PPRE"
350,350,344,350,3605700,"2019-08-30","PPRE"
350,350,336,346,3253500,"2019-09-02","PPRE"
344,346,340,342,2885700,"2019-09-03","PPRE"
342,342,332,342,3650800,"2019-09-04","PPRE"
342,344,340,340,3158600,"2019-09-05","PPRE"
340,342,334,340,3495000,"2019-09-06","PPRE"
338,340,332,336,3511000,"2019-09-09","PPRE"
336,336,332,332,2635900,"2019-09-10","PPRE"
332,338,326,338,3776200,"2019-09-11","PPRE"
340,340,334,338,4265300,"2019-09-12","PPRE"
332,340,332,338,3606700,"2019-09-13","PPRE"
338,338,330,336,3401100,"2019-09-16","PPRE"
336,338,332,336,3364700,"2019-09-17","PPRE"
336,338,332,334,3063000,"2019-09-18","PPRE"
332,334,330,330,3482500,"2019-09-19","PPRE"
332,334,326,332,3198600,"2019-09-20","PPRE"
330,332,328,330,3593900,"2019-09-23","PPRE"
330,330,322,324,3629500,"2019-09-24","PPRE"
326,326,318,322,3526100,"2019-09-25","PPRE"
322,328,322,322,3497400,"2019-09-26","PPRE"
322,326,322,326,3504400,"2019-09-27","PPRE"
326,326,320,320,3359000,"2019-09-30","PPRE"
322,324,320,324,3321600,"2019-10-01","PPRE"
324,328,318,320,4413600,"2019-10-02","PPRE"
320,322,318,322,3194700,"2019-10-03","PPRE"
324,324,318,320,3506300,"2019-10-04","PPRE"
320,322,310,312,4093600,"2019-10-07","PPRE"
314,318,310,318,3974500,"2019-10-08","PPRE"
318,318,312,316,3634500,"2019-10-09","PPRE"
316,316,312,316,3534900,"2019-10-10","PPRE"
316,316,314,316,3505900,"2019-10-11","PPRE"
318,318,310,314,4213000,"2019-10-14","PPRE"
314,316,310,316,4433100,"2019-10-15","PPRE"
316,320,312,312,4101500,"2019-10-16","PPRE"
314,314,310,314,4223000,"2019-10-17","PPRE"
314,316,310,316,4849200,"2019-10-18","PPRE"
318,322,318,320,5474000,"2019-10-21","PPRE"
322,324,316,318,5774700,"2019-10-22","PPRE"
320,320,316,320,5454000,"2019-10-23","PPRE"
320,320,316,318,4359900,"2019-10-24","PPRE"
320,320,318,320,4074400,"2019-10-25","PPRE"
320,320,310,310,5950400,"2019-10-28","PPRE"
312,312,300,300,8227600,"2019-10-29","PPRE"
302,306,290,300,5357400,"2019-10-30","PPRE"
300,302,294,302,6283300,"2019-10-31","PPRE"
304,304,294,296,5628800,"2019-11-01","PPRE"
296,296,286,290,3803300,"2019-11-04","PPRE"
290,290,282,284,5442200,"2019-11-05","PPRE"
284,284,278,280,4734800,"2019-11-06","PPRE"
280,280,260,266,6647900,"2019-11-07","PPRE"
262,262,246,254,6644000,"2019-11-08","PPRE"
254,254,246,252,7962300,"2019-11-11","PPRE"
252,256,246,254,6499800,"2019-11-12","PPRE"
254,254,246,248,9047600,"2019-11-13","PPRE"
248,252,246,252,9471400,"2019-11-14","PPRE"
252,254,246,250,6793700,"2019-11-15","PPRE"
250,252,246,248,7358700,"2019-11-18","PPRE"
248,250,246,248,6120600,"2019-11-19","PPRE"
250,250,240,240,9519400,"2019-11-20","PPRE"
240,240,230,234,5157000,"2019-11-21","PPRE"
234,234,224,230,8239600,"2019-11-22","PPRE"
230,230,222,222,9476000,"2019-11-25","PPRE"
222,238,222,232,8181000,"2019-11-26","PPRE"
232,232,222,222,6457000,"2019-11-27","PPRE"
224,224,212,216,7965700,"2019-11-28","PPRE"
216,216,206,214,5001600,"2019-11-29","PPRE"
216,224,210,222,7284200,"2019-12-02","PPRE"
222,234,220,224,13072700,"2019-12-03","PPRE"
224,228,220,224,5710700,"2019-12-04","PPRE"
224,230,222,228,8463400,"2019-12-05","PPRE"
228,230,222,230,8179100,"2019-12-06","PPRE"
230,258,230,256,15543900,"2019-12-09","PPRE"
256,268,242,244,12295100,"2019-12-10","PPRE"
244,248,240,246,7398700,"2019-12-11","PPRE"
246,250,236,242,6799100,"2019-12-12","PPRE"
242,246,238,244,5838900,"2019-12-13","PPRE"
244,248,240,244,8539200,"2019-12-16","PPRE"
246,248,242,246,6031900,"2019-12-17","PPRE"
246,254,242,246,10721700,"2019-12-18","PPRE"
246,254,242,252,7923700,"2019-12-19","PPRE"
252,254,246,248,7158700,"2019-12-20","PPRE"
248,252,240,240,6063500,"2019-12-23","PPRE"
242,246,238,246,4335100,"2019-12-26","PPRE"
246,254,244,248,5469800,"2019-12-27","PPRE"
248,250,240,240,8657400,"2019-12-30","PPRE"
240,254,238,254,12547000,"2020-01-02","PPRE"
256,262,254,254,6628700,"2020-01-03","PPRE"
258,258,240,248,7818600,"2020-01-06","PPRE"
248,250,240,244,4746100,"2020-01-07","PPRE"
244,244,232,236,8223000,"2020-01-08","PPRE"
238,244,236,240,6687300,"2020-01-09","PPRE"
240,246,238,244,5646700,"2020-01-10","PPRE"
244,246,238,244,6848400,"2020-01-13","PPRE"
244,246,238,244,5648200,"2020-01-14","PPRE"
244,244,236,238,8198300,"2020-01-15","PPRE"
238,242,236,238,4157300,"2020-01-16","PPRE"
238,242,236,238,4792100,"2020-01-17","PPRE"
238,238,230,234,6426200,"2020-01-20","PPRE"
234,234,222,222,7859900,"2020-01-21","PPRE"
224,228,210,216,11670100,"2020-01-22","PPRE"
216,220,212,216,6433300,"2020-01-23","PPRE"
216,218,210,214,7985200,"2020-01-24","PPRE"
214,214,202,208,7264000,"2020-01-27","PPRE"
208,208,199,200,13242900,"2020-01-28","PPRE"
202,204,198,199,9394600,"2020-01-29","PPRE"
200,200,188,191,11132900,"2020-01-30","PPRE"
192,193,186,187,8735900,"2020-01-31","PPRE"
188,188,183,187,7312700,"2020-02-03","PPRE"
188,193,184,184,11565800,"2020-02-04","PPRE"
185,188,184,185,6929500,"2020-02-05","PPRE"
185,248,185,226,59108500,"2020-02-06","PPRE"
228,230,212,214,13982800,"2020-02-07","PPRE"
212,214,202,202,8816500,"2020-02-10","PPRE"
202,218,202,208,8744500,"2020-02-11","PPRE"
208,216,206,208,7637700,"2020-02-12","PPRE"
208,212,197,200,10954300,"2020-02-13","PPRE"
200,202,196,196,8265300,"2020-02-14","PPRE"
198,202,191,198,8047800,"2020-02-17","PPRE"
198,206,197,206,12004500,"2020-02-18","PPRE"
206,210,202,206,11402700,"2020-02-19","PPRE"
206,208,198,198,8257700,"2020-02-20","PPRE"
199,199,196,197,7650900,"2020-02-21","PPRE"
197,197,190,192,8257900,"2020-02-24","PPRE"
190,190,185,189,9549800,"2020-02-25","PPRE"
187,188,183,186,9103300,"2020-02-26","PPRE"
186,187,178,178,7609100,"2020-02-27","PPRE"
178,178,151,160,11337800,"2020-02-28","PPRE"
160,166,154,158,9478300,"2020-03-02","PPRE"
159,164,157,157,27393500,"2020-03-03","PPRE"
157,163,153,157,47048700,"2020-03-04","PPRE"
158,175,157,168,51711500,"2020-03-05","PPRE"
165,165,158,159,15541100,"2020-03-06","PPRE"
157,157,141,142,24832100,"2020-03-09","PPRE"
142,148,142,144,14646000,"2020-03-10","PPRE"
145,147,130,133,18792900,"2020-03-11","PPRE"
133,133,120,120,11254900,"2020-03-12","PPRE"
120,120,112,116,12501300,"2020-03-13","PPRE"
115,115,108,108,15722500,"2020-03-16","PPRE"
108,108,101,101,18106200,"2020-03-17","PPRE"
101,102,94,94,16476500,"2020-03-18","PPRE"
94,94,88,88,2119900,"2020-03-19","PPRE"
88,91,82,84,24523300,"2020-03-20","PPRE"
83,83,79,79,9501700,"2020-03-23","PPRE"
78,82,74,78,19480000,"2020-03-24","PPRE"
81,94,81,90,24938800,"2020-03-26","PPRE"
91,110,91,95,28182200,"2020-03-27","PPRE"
95,95,89,92,11698300,"2020-03-30","PPRE"
92,99,92,96,11047800,"2020-03-31","PPRE"
97,104,92,96,27090000,"2020-04-01","PPRE"
96,112,93,108,27212600,"2020-04-02","PPRE"
110,112,105,110,27645400,"2020-04-03","PPRE"
115,130,110,129,25334400,"2020-04-06","PPRE"
132,143,124,135,38605000,"2020-04-07","PPRE"
137,137,126,126,17571800,"2020-04-08","PPRE"
128,128,119,124,11698000,"2020-04-09","PPRE"
125,133,122,127,11900500,"2020-04-13","PPRE"
128,133,127,131,21650700,"2020-04-14","PPRE"
132,133,127,130,24727700,"2020-04-15","PPRE"
130,130,123,128,19877000,"2020-04-16","PPRE"
130,135,129,135,39656200,"2020-04-17","PPRE"
135,138,130,133,18323200,"2020-04-20","PPRE"
133,133,125,128,10438500,"2020-04-21","PPRE"
128,130,124,130,13641100,"2020-04-22","PPRE"
130,132,127,130,19320600,"2020-04-23","PPRE"
130,130,126,126,9737200,"2020-04-24","PPRE"
126,129,125,125,13316000,"2020-04-27","PPRE"
126,130,125,128,15303000,"2020-04-28","PPRE"
129,131,128,129,17059200,"2020-04-29","PPRE"
130,137,129,136,27609500,"2020-04-30","PPRE"
135,136,130,136,18168800,"2020-05-04","PPRE"
136,140,135,138,23975100,"2020-05-05","PPRE"
138,158,136,146,47963600,"2020-05-06","PPRE"
146,148,141,147,21092300,"2020-05-08","PPRE"
147,158,146,153,17502700,"2020-05-11","PPRE"
153,154,148,152,18700100,"2020-05-12","PPRE"
152,162,147,162,27088400,"2020-05-13","PPRE"
164,168,156,158,11695200,"2020-05-14","PPRE"
159,168,156,168,27272500,"2020-05-15","PPRE"
168,178,168,178,28850900,"2020-05-18","PPRE"
179,183,171,183,22787700,"2020-05-19","PPRE"
183,190,182,188,22551000,"2020-05-20","PPRE"
188,195,187,195,28605700,"2020-05-26","PPRE"
195,198,194,196,25526700,"2020-05-27","PPRE"
196,198,194,196,19136500,"2020-05-28","PPRE"
196,196,192,196,20870400,"2020-05-29","PPRE"
196,204,195,204,23749800,"2020-06-02","PPRE"
204,214,202,214,18453900,"2020-06-03","PPRE"
216,220,208,212,20710500,"2020-06-04","PPRE"
212,218,208,216,26282700,"2020-06-05","PPRE"
218,224,212,212,23417400,"2020-06-08","PPRE"
214,216,199,210,31371200,"2020-06-09","PPRE"
210,212,196,196,12645800,"2020-06-10","PPRE"
196,197,183,183,8103000,"2020-06-11","PPRE"
183,183,171,183,23969100,"2020-06-12","PPRE"
184,189,179,184,22910200,"2020-06-15","PPRE"
185,200,185,200,19728000,"2020-06-16","PPRE"
202,210,198,210,28052100,"2020-06-17","PPRE"
210,212,202,206,21777900,"2020-06-18","PPRE"
206,210,200,202,19814700,"2020-06-19","PPRE"
202,206,196,199,17316800,"2020-06-22","PPRE"
199,199,194,196,13963200,"2020-06-23","PPRE"
197,202,196,198,14016900,"2020-06-24","PPRE"
198,200,195,198,12458200,"2020-06-25","PPRE"
200,204,195,198,13855300,"2020-06-26","PPRE"
198,198,185,194,14512200,"2020-06-29","PPRE"
195,199,190,190,15208200,"2020-06-30","PPRE"
190,193,188,191,9714100,"2020-07-01","PPRE"
191,195,191,195,16225100,"2020-07-02","PPRE"
196,204,196,200,8460200,"2020-07-03","PPRE"
200,204,196,199,10551500,"2020-07-06","PPRE"
200,202,195,197,13907100,"2020-07-07","PPRE"
197,202,196,199,10270400,"2020-07-08","PPRE"
199,200,196,198,9113600,"2020-07-09","PPRE"
198,199,194,196,6065200,"2020-07-10","PPRE"
196,199,194,197,5359300,"2020-07-13","PPRE"
197,199,193,195,7997500,"2020-07-14","PPRE"
196,200,196,200,12058200,"2020-07-15","PPRE"
204,214,200,200,14664700,"2020-07-16","PPRE"
200,204,200,204,17360400,"2020-07-17","PPRE"
204,210,200,202,22550800,"2020-07-20","PPRE"
202,202,189,195,10755100,"2020-07-21","PPRE"
195,196,192,195,13659100,"2020-07-22","PPRE"
195,200,193,196,15106600,"2020-07-23","PPRE"
197,197,188,190,15153900,"2020-07-24","PPRE"
190,192,181,183,11943800,"2020-07-27","PPRE"
183,186,177,182,8959500,"2020-07-28","PPRE"
183,183,177,180,9346000,"2020-07-29","PPRE"
180,180,174,174,7683500,"2020-07-30","PPRE"
174,178,162,163,8515400,"2020-08-03","PPRE"
163,169,160,168,8764600,"2020-08-04","PPRE"
169,176,166,176,9737100,"2020-08-05","PPRE"
177,183,176,178,8742500,"2020-08-06","PPRE"
179,179,174,174,8888900,"2020-08-07","PPRE"
174,176,170,172,8868400,"2020-08-10","PPRE"
172,180,172,179,11894500,"2020-08-11","PPRE"
180,182,175,179,10014300,"2020-08-12","PPRE"
179,181,175,178,9090000,"2020-08-13","PPRE"
178,181,175,177,9042800,"2020-08-14","PPRE"
177,179,177,178,8564000,"2020-08-18","PPRE"
178,179,175,176,10469400,"2020-08-19","PPRE"
176,178,171,172,14717700,"2020-08-24","PPRE"
175,176,170,172,9411600,"2020-08-25","PPRE"
172,174,170,171,11965800,"2020-08-26","PPRE"
171,182,171,180,13710300,"2020-08-27","PPRE"
182,183,176,177,9758400,"2020-08-28","PPRE"
177,178,171,173,9229200,"2020-08-31","PPRE"
173,176,170,174,8415300,"2020-09-01","PPRE"
174,177,173,174,7638000,"2020-09-02","PPRE"
174,175,170,171,9026800,"2020-09-03","PPRE"
171,171,167,168,9185800,"2020-09-04","PPRE"
168,172,165,166,8657700,"2020-09-07","PPRE"
166,168,165,165,8786300,"2020-09-08","PPRE"
165,165,160,160,8621100,"2020-09-09","PPRE"
159,160,149,149,4993000,"2020-09-10","PPRE"
149,153,139,153,9606300,"2020-09-11","PPRE"
154,159,154,158,8917500,"2020-09-14","PPRE"
159,162,156,161,10598900,"2020-09-15","PPRE"
162,164,156,157,8693000,"2020-09-16","PPRE"
157,157,152,152,7898200,"2020-09-17","PPRE"
152,158,149,152,8255600,"2020-09-18","PPRE"
152,156,147,147,8378600,"2020-09-21","PPRE"
147,147,142,142,8486000,"2020-09-22","PPRE"
142,146,137,141,9582700,"2020-09-23","PPRE"
141,141,132,133,10457900,"2020-09-24","PPRE"
134,137,133,136,9525400,"2020-09-25","PPRE"
137,137,132,133,9815300,"2020-09-28","PPRE"
134,144,133,136,9922900,"2020-09-29","PPRE"
137,139,134,136,8481000,"2020-09-30","PPRE"
137,141,136,139,10356300,"2020-10-01","PPRE"
140,148,138,141,12779200,"2020-10-02","PPRE"
142,144,139,141,8909100,"2020-10-05","PPRE"
142,148,140,143,11108300,"2020-10-06","PPRE"
143,146,142,143,9748900,"2020-10-07","PPRE"
144,147,144,144,8177100,"2020-10-08","PPRE"
145,194,144,194,203754500,"2020-10-09","PPRE"
196,208,181,181,131772300,"2020-10-12","PPRE"
180,184,169,177,68199500,"2020-10-13","PPRE"
173,178,169,169,16254300,"2020-10-14","PPRE"
169,177,162,168,23556200,"2020-10-15","PPRE"
169,222,168,186,315230300,"2020-10-16","PPRE"
187,192,181,183,35419300,"2020-10-19","PPRE"
183,188,179,181,23449100,"2020-10-20","PPRE"
183,202,181,189,66864800,"2020-10-21","PPRE"
190,197,184,189,29130800,"2020-10-22","PPRE"
191,192,181,184,14691500,"2020-10-23","PPRE"
184,186,181,181,8677400,"2020-10-26","PPRE"
181,184,175,176,11267800,"2020-10-27","PPRE"
176,176,171,172,7008200,"2020-11-02","PPRE"
172,216,172,185,190499100,"2020-11-03","PPRE"
187,192,178,178,46185800,"2020-11-04","PPRE"
180,188,179,184,23954700,"2020-11-05","PPRE"
185,185,181,182,7400500,"2020-11-06","PPRE"
184,196,182,186,37576700,"2020-11-09","PPRE"
188,208,185,202,106184900,"2020-11-10","PPRE"
206,208,195,195,39782700,"2020-11-11","PPRE"
196,197,190,193,10562300,"2020-11-12","PPRE"
191,197,191,194,10605500,"2020-11-13","PPRE"
196,216,196,208,96772000,"2020-11-16","PPRE"
214,218,202,202,58088800,"2020-11-17","PPRE"
202,206,200,202,7700200,"2020-11-18","PPRE"
204,212,202,208,19560500,"2020-11-19","PPRE"
208,234,208,218,100116500,"2020-11-20","PPRE"
218,226,216,222,35440100,"2020-11-23","PPRE"
226,256,222,252,143253400,"2020-11-24","PPRE"
256,260,236,242,45727600,"2020-11-25","PPRE"
244,246,238,242,10608000,"2020-11-26","PPRE"
242,252,238,242,28140800,"2020-11-27","PPRE"
242,248,226,228,19558000,"2020-11-30","PPRE"
230,244,214,232,29407600,"2020-12-01","PPRE"
234,246,230,246,43887100,"2020-12-02","PPRE"
250,276,248,268,99609300,"2020-12-03","PPRE"
270,272,256,260,28395100,"2020-12-04","PPRE"
264,270,254,266,28733300,"2020-12-07","PPRE"
264,268,256,260,12681100,"2020-12-08","PPRE"
260,264,254,258,13292500,"2020-12-10","PPRE"
260,268,258,258,14943300,"2020-12-11","PPRE"
260,266,254,258,15557100,"2020-12-14","PPRE"
258,258,254,256,6051500,"2020-12-15","PPRE"
258,286,256,266,75568500,"2020-12-16","PPRE"
278,304,268,284,111699100,"2020-12-17","PPRE"
284,298,284,286,30025200,"2020-12-18","PPRE"
292,300,286,290,28723500,"2020-12-21","PPRE"
290,292,274,274,14831900,"2020-12-22","PPRE"
274,284,256,274,23784900,"2020-12-23","PPRE"
286,290,268,278,32076800,"2020-12-28","PPRE"
278,286,270,276,16715100,"2020-12-29","PPRE"
282,286,260,262,28578300,"2020-12-30","PPRE"
264,272,244,272,26680300,"2021-01-04","PPRE"
272,274,264,266,17696100,"2021-01-05","PPRE"
268,270,252,266,21576100,"2021-01-06","PPRE"
268,278,266,278,36750000,"2021-01-07","PPRE"
284,288,274,276,31221700,"2021-01-08","PPRE"
280,290,278,280,24656800,"2021-01-11","PPRE"
286,286,274,276,12509600,"2021-01-12","PPRE"
276,284,276,278,13655300,"2021-01-13","PPRE"
278,284,262,278,26202200,"2021-01-14","PPRE"
280,284,272,278,24138400,"2021-01-15","PPRE"
280,298,272,272,61513500,"2021-01-18","PPRE"
272,276,254,254,27875100,"2021-01-19","PPRE"
250,256,238,252,16552400,"2021-01-20","PPRE"
260,266,252,256,22521000,"2021-01-21","PPRE"
258,258,240,240,16923400,"2021-01-22","PPRE"
224,240,224,224,22533500,"2021-01-25","PPRE"
224,228,210,210,14707200,"2021-01-26","PPRE"
210,220,196,216,33410800,"2021-01-27","PPRE"
214,214,202,202,10861300,"2021-01-28","PPRE"
202,206,188,198,17830600,"2021-01-29","PPRE"
198,216,185,210,17817000,"2021-02-01","PPRE"
212,216,199,202,8741700,"2021-02-02","PPRE"
208,212,200,204,9698900,"2021-02-03","PPRE"
204,212,200,204,4963900,"2021-02-04","PPRE"
206,214,204,214,10800800,"2021-02-05","PPRE"
218,230,216,228,27558400,"2021-02-08","PPRE"
230,230,216,216,18092400,"2021-02-09","PPRE"
216,222,208,222,8771300,"2021-02-10","PPRE"
224,226,220,220,5282800,"2021-02-11","PPRE"
222,228,218,224,7276300,"2021-02-15","PPRE"
226,236,224,232,20118900,"2021-02-16","PPRE"
232,234,222,224,9480500,"2021-02-17","PPRE"
224,228,222,222,3027700,"2021-02-18","PPRE"
226,234,218,228,16495500,"2021-02-19","PPRE"
228,232,224,226,6651900,"2021-02-22","PPRE"
226,230,222,226,7616400,"2021-02-23","PPRE"
226,230,218,224,7237000,"2021-02-24","PPRE"
226,232,224,224,10646600,"2021-02-25","PPRE"
224,224,214,218,7967000,"2021-02-26","PPRE"
220,228,218,226,6524300,"2021-03-01","PPRE"
226,230,220,220,8660000,"2021-03-02","PPRE"
222,224,218,218,6912400,"2021-03-03","PPRE"
218,220,212,216,7099700,"2021-03-04","PPRE"
214,214,206,210,6903200,"2021-03-05","PPRE"
210,216,208,208,6214500,"2021-03-08","PPRE"
200,214,200,206,6777300,"2021-03-09","PPRE"
210,218,208,212,8515300,"2021-03-10","PPRE"
214,218,210,214,6438900,"2021-03-12","PPRE"
216,226,214,220,12303900,"2021-03-15","PPRE"
222,224,218,224,8592100,"2021-03-16","PPRE"
224,228,220,220,7927600,"2021-03-17","PPRE"
222,226,220,220,6600900,"2021-03-18","PPRE"
220,224,214,214,6080800,"2021-03-19","PPRE"
214,218,212,216,5265100,"2021-03-22","PPRE"
216,218,210,210,5984300,"2021-03-23","PPRE"
210,212,204,204,5986300,"2021-03-24","PPRE"
204,206,198,202,6478400,"2021-03-25","PPRE"
204,210,200,208,6924400,"2021-03-26","PPRE"
208,210,206,206,5864200,"2021-03-29","PPRE"
206,208,200,200,5734400,"2021-03-30","PPRE"
200,200,192,194,7054900,"2021-03-31","PPRE"
194,199,192,195,5826200,"2021-04-01","PPRE"
196,200,187,187,6519600,"2021-04-05","PPRE"
192,195,185,195,6700000,"2021-04-06","PPRE"
194,197,190,191,6020800,"2021-04-07","PPRE"
191,196,191,195,7003700,"2021-04-08","PPRE"
195,204,195,202,5631800,"2021-04-09","PPRE"
202,204,196,204,7356100,"2021-04-12","PPRE"
204,204,196,202,6294500,"2021-04-13","PPRE"
202,204,198,202,5995700,"2021-04-14","PPRE"
202,208,200,202,5900200,"2021-04-15","PPRE"
202,204,200,200,5622400,"2021-04-16","PPRE"
202,204,200,202,6303100,"2021-04-19","PPRE"
204,204,199,200,5755400,"2021-04-20","PPRE"
200,202,197,199,5368600,"2021-04-21","PPRE"
200,202,198,200,6167300,"2021-04-22","PPRE"
200,202,198,200,5370300,"2021-04-23","PPRE"
200,204,200,202,5642600,"2021-04-26","PPRE"
204,204,199,199,5272900,"2021-04-27","PPRE"
199,200,198,199,5550200,"2021-04-28","PPRE"
199,202,199,200,6647000,"2021-04-29","PPRE"
200,202,199,200,5162200,"2021-04-30","PPRE"
202,212,196,198,11109500,"2021-05-03","PPRE"
199,202,196,198,11460200,"2021-05-04","PPRE"
200,200,197,199,12028500,"2021-05-05","PPRE"
199,204,198,202,15798700,"2021-05-06","PPRE"
204,206,200,200,15490100,"2021-05-07","PPRE"
200,204,200,200,15012800,"2021-05-10","PPRE"
200,202,198,199,15431300,"2021-05-11","PPRE"
200,200,190,191,15326300,"2021-05-17","PPRE"
190,194,187,189,15778300,"2021-05-18","PPRE"
189,191,186,187,15889800,"2021-05-19","PPRE"
187,190,187,189,10460400,"2021-05-20","PPRE"
189,192,181,182,10326600,"2021-05-21","PPRE"
182,184,180,180,6561100,"2021-05-24","PPRE"
181,183,180,182,8038800,"2021-05-25","PPRE"
183,184,181,183,7050500,"2021-05-27","PPRE"
183,184,180,182,6610100,"2021-05-28","PPRE"
184,184,178,181,7283600,"2021-05-31","PPRE"
181,193,181,189,11807600,"2021-06-02","PPRE"
190,192,187,187,8404100,"2021-06-03","PPRE"
187,189,183,184,11116400,"2021-06-04","PPRE"
184,186,183,184,7409600,"2021-06-07","PPRE"
184,185,181,182,7419800,"2021-06-08","PPRE"
182,184,181,182,8013700,"2021-06-09","PPRE"
182,184,180,180,14008100,"2021-06-10","PPRE"
180,182,180,180,8788200,"2021-06-11","PPRE"
181,185,180,184,9467000,"2021-06-14","PPRE"
185,192,183,186,15113200,"2021-06-15","PPRE"
188,192,181,181,8601500,"2021-06-16","PPRE"
181,181,171,174,9509500,"2021-06-17","PPRE"
174,175,163,164,10695100,"2021-06-18","PPRE"
164,164,154,158,8102300,"2021-06-21","PPRE"
158,162,157,160,8286200,"2021-06-22","PPRE"
161,163,159,159,8256200,"2021-06-23","PPRE"
159,159,153,154,8727800,"2021-06-24","PPRE"
155,158,153,156,8693100,"2021-06-25","PPRE"
156,156,150,150,8796800,"2021-06-28","PPRE"
150,159,148,152,11642400,"2021-06-29","PPRE"
153,156,151,154,9310600,"2021-06-30","PPRE"
153,160,153,155,7805000,"2021-07-01","PPRE"
156,159,156,158,7260500,"2021-07-02","PPRE"
160,163,154,156,7147900,"2021-07-05","PPRE"
156,158,154,156,7313000,"2021-07-06","PPRE"
162,162,156,158,7286400,"2021-07-07","PPRE"
160,175,159,168,19001000,"2021-07-08","PPRE"
169,169,163,166,16137100,"2021-07-09","PPRE"
167,177,167,177,14622400,"2021-07-12","PPRE"
177,179,169,172,7361200,"2021-07-13","PPRE"
172,175,170,170,7101200,"2021-07-14","PPRE"
170,175,169,172,7127700,"2021-07-15","PPRE"
172,174,168,171,6521500,"2021-07-16","PPRE"
170,173,160,160,9797800,"2021-07-19","PPRE"
163,173,160,169,8228600,"2021-07-21","PPRE"
170,175,170,172,6764000,"2021-07-22","PPRE"
172,177,172,175,8485000,"2021-07-23","PPRE"
177,181,172,176,7836800,"2021-07-26","PPRE"
177,188,177,187,16046300,"2021-07-27","PPRE"
187,194,185,187,11838100,"2021-07-28","PPRE"
187,199,186,199,13023500,"2021-07-29","PPRE"
204,204,189,192,12725700,"2021-07-30","PPRE"
192,197,185,197,8187100,"2021-08-02","PPRE"
199,204,195,197,8995700,"2021-08-03","PPRE"
198,199,192,196,7267000,"2021-08-04","PPRE"
197,198,192,195,7259100,"2021-08-05","PPRE"
196,202,194,195,6599300,"2021-08-06","PPRE"
195,197,187,187,8681400,"2021-08-09","PPRE"
187,189,180,184,7814100,"2021-08-10","PPRE"
184,190,182,182,7847900,"2021-08-12","PPRE"
184,187,182,187,6419800,"2021-08-13","PPRE"
188,190,183,185,6709400,"2021-08-16","PPRE"
185,185,178,179,5851200,"2021-08-18","PPRE"
181,181,171,172,5945100,"2021-08-19","PPRE"
172,175,167,175,5506100,"2021-08-20","PPRE"
181,184,173,178,7124000,"2021-08-23","PPRE"
179,184,177,178,6592900,"2021-08-24","PPRE"
178,183,177,180,6784900,"2021-08-25","PPRE"
180,183,177,178,5966000,"2021-08-26","PPRE"
178,180,174,177,6942100,"2021-08-27","PPRE"
179,181,175,177,7369100,"2021-08-30","PPRE"
178,180,175,180,6356300,"2021-08-31","PPRE"
180,184,178,179,8408600,"2021-09-01","PPRE"
179,181,176,178,6080000,"2021-09-02","PPRE"
178,182,177,182,9267900,"2021-09-03","PPRE"
184,234,183,220,116294500,"2021-09-06","PPRE"
220,234,206,224,106948200,"2021-09-07","PPRE"
230,232,212,214,48520200,"2021-09-08","PPRE"
212,224,202,210,28355300,"2021-09-09","PPRE"
210,216,208,212,9823400,"2021-09-10","PPRE"
214,216,204,208,9003400,"2021-09-13","PPRE"
208,228,208,214,32589200,"2021-09-14","PPRE"
214,224,208,222,31346000,"2021-09-15","PPRE"
222,226,212,220,26537700,"2021-09-16","PPRE"
222,240,218,226,88379200,"2021-09-17","PPRE"
232,232,214,214,25635600,"2021-09-20","PPRE"
210,220,204,218,17152000,"2021-09-21","PPRE"
218,220,214,216,8718600,"2021-09-22","PPRE"
216,230,216,228,42600200,"2021-09-23","PPRE"
228,232,224,226,23846900,"2021-09-24","PPRE"
226,230,220,226,11724600,"2021-09-27","PPRE"
226,228,220,220,7571500,"2021-09-28","PPRE"
218,238,216,222,52807600,"2021-09-29","PPRE"
224,228,220,220,24114800,"2021-09-30","PPRE"
222,240,218,226,90033000,"2021-10-01","PPRE"
228,232,224,226,26037400,"2021-10-04","PPRE"
226,232,220,224,22098200,"2021-10-05","PPRE"
226,234,224,228,24761700,"2021-10-06","PPRE"
230,234,226,228,10462000,"2021-10-07","PPRE"
230,232,224,226,9290200,"2021-10-08","PPRE"
228,228,214,222,14023300,"2021-10-11","PPRE"
224,236,218,226,49721700,"2021-10-12","PPRE"
228,228,222,222,8148000,"2021-10-13","PPRE"
222,230,222,226,14354500,"2021-10-14","PPRE"
226,230,222,228,10481200,"2021-10-15","PPRE"
228,230,224,226,5625900,"2021-10-18","PPRE"
226,252,226,234,118748700,"2021-10-19","PPRE"
236,238,224,224,18725300,"2021-10-21","PPRE"
224,226,216,222,12126600,"2021-10-22","PPRE"
222,226,220,220,9432400,"2021-10-25","PPRE"
220,222,214,216,11364600,"2021-10-26","PPRE"
218,218,210,212,9736800,"2021-10-27","PPRE"
212,214,202,204,12873500,"2021-10-28","PPRE"
206,212,204,206,7768900,"2021-10-29","PPRE"
206,212,204,210,9054700,"2021-11-01","PPRE"
210,214,204,204,5799800,"2021-11-02","PPRE"
208,212,204,208,7175000,"2021-11-03","PPRE"
210,216,208,210,5651200,"2021-11-04","PPRE"
214,230,210,212,10415600,"2021-11-05","PPRE"
214,216,208,210,7095000,"2021-11-08","PPRE"
210,216,208,212,11535100,"2021-11-09","PPRE"
212,220,212,214,9714000,"2021-11-10","PPRE"
216,216,210,212,12421200,"2021-11-11","PPRE"
216,216,210,210,11694200,"2021-11-12","PPRE"
210,212,202,206,10598700,"2021-11-15","PPRE"
206,210,204,206,10582200,"2021-11-16","PPRE"
208,208,204,206,10128800,"2021-11-17","PPRE"
206,210,204,208,8421300,"2021-11-18","PPRE"
210,218,210,212,9653100,"2021-11-19","PPRE"
212,218,210,212,12086300,"2021-11-22","PPRE"
212,214,208,208,10746300,"2021-11-23","PPRE"
208,212,206,208,10313200,"2021-11-24","PPRE"
208,212,208,208,8398000,"2021-11-25","PPRE"
208,208,195,197,23797400,"2021-11-26","PPRE"
197,197,191,193,8195200,"2021-11-29","PPRE"
193,194,189,190,7592200,"2021-11-30","PPRE"
190,191,182,183,9833100,"2021-12-01","PPRE"
183,186,182,185,5058800,"2021-12-02","PPRE"
186,193,184,190,14388800,"2021-12-03","PPRE"
191,192,188,189,9502000,"2021-12-06","PPRE"
190,194,188,192,10407800,"2021-12-07","PPRE"
192,195,190,190,8521000,"2021-12-08","PPRE"
191,193,187,187,9358600,"2021-12-09","PPRE"
187,193,187,191,8139300,"2021-12-10","PPRE"
191,193,189,192,8943300,"2021-12-13","PPRE"
192,194,188,189,6194800,"2021-12-14","PPRE"
190,192,188,191,7976200,"2021-12-15","PPRE"
192,193,185,186,7167500,"2021-12-16","PPRE"
186,187,182,185,6557600,"2021-12-17","PPRE"
185,187,182,182,7270900,"2021-12-20","PPRE"
183,187,182,185,6554100,"2021-12-21","PPRE"
185,186,177,178,9864800,"2021-12-22","PPRE"
178,179,170,172,9545200,"2021-12-23","PPRE"
174,176,172,173,6592800,"2021-12-24","PPRE"
173,179,173,178,6629900,"2021-12-27","PPRE"
179,180,175,175,6480800,"2021-12-28","PPRE"
175,175,173,174,6159700,"2021-12-29","PPRE"
174,176,172,174,6678900,"2021-12-30","PPRE"
174,178,172,178,7035600,"2022-01-03","PPRE"
187,187,180,182,8567000,"2022-01-04","PPRE"
182,184,175,175,8272700,"2022-01-05","PPRE"
176,177,171,174,6807000,"2022-01-06","PPRE"
175,179,173,177,7253000,"2022-01-07","PPRE"
179,179,175,176,6413600,"2022-01-10","PPRE"
176,177,166,168,10926400,"2022-01-11","PPRE"
170,171,161,162,9313800,"2022-01-12","PPRE"
163,166,162,164,7888600,"2022-01-13","PPRE"
164,164,158,160,8400500,"2022-01-14","PPRE"
161,162,153,154,8765800,"2022-01-17","PPRE"
155,157,150,150,9266700,"2022-01-18","PPRE"
150,156,147,152,8235300,"2022-01-19","PPRE"
152,158,152,158,8369500,"2022-01-20","PPRE"
158,163,154,158,8425100,"2022-01-21","PPRE"
158,159,153,154,8168500,"2022-01-24","PPRE"
153,154,150,151,8364200,"2022-01-25","PPRE"
151,155,151,152,7981000,"2022-01-26","PPRE"
152,157,152,153,7148600,"2022-01-27","PPRE"
154,160,153,158,8834200,"2022-01-28","PPRE"
158,161,158,159,8871200,"2022-01-31","PPRE"
160,165,159,164,7825000,"2022-02-02","PPRE"
164,169,160,165,8974600,"2022-02-03","PPRE"
165,173,165,167,12277200,"2022-02-04","PPRE"
168,171,165,169,6766500,"2022-02-07","PPRE"
168,171,166,168,7426000,"2022-02-08","PPRE"
169,170,167,168,7713100,"2022-02-09","PPRE"
169,171,165,165,8143400,"2022-02-10","PPRE"
165,167,161,165,6849200,"2022-02-11","PPRE"
166,167,161,163,7154000,"2022-02-14","PPRE"
162,168,162,165,6789200,"2022-02-15","PPRE"
168,171,166,170,8087100,"2022-02-16","PPRE"
171,171,168,171,7001900,"2022-02-17","PPRE"
171,175,169,171,7183500,"2022-02-18","PPRE"
171,177,171,171,6291500,"2022-02-21","PPRE"
172,172,166,169,7326600,"2022-02-22","PPRE"
169,169,164,165,8448800,"2022-02-23","PPRE"
165,168,155,157,6435000,"2022-02-24","PPRE"
158,162,158,160,4481500,"2022-02-25","PPRE"
159,162,159,161,6729700,"2022-03-01","PPRE"
161,162,155,156,6766000,"2022-03-02","PPRE"
156,166,156,160,8253600,"2022-03-04","PPRE"
163,163,154,154,5462800,"2022-03-07","PPRE"
154,161,154,156,5110200,"2022-03-08","PPRE"
156,163,156,161,6900800,"2022-03-09","PPRE"
163,175,163,163,8538000,"2022-03-10","PPRE"
165,178,163,177,24734100,"2022-03-11","PPRE"
178,204,178,183,124558600,"2022-03-14","PPRE"
184,189,171,173,24480000,"2022-03-15","PPRE"
174,181,172,173,10927100,"2022-03-16","PPRE"
175,178,174,175,5787000,"2022-03-17","PPRE"
176,180,171,173,10283500,"2022-03-18","PPRE"
173,175,167,168,12216500,"2022-03-21","PPRE"
166,170,166,168,6196400,"2022-03-22","PPRE"
170,171,166,167,6151000,"2022-03-23","PPRE"
168,182,167,175,30660100,"2022-03-24","PPRE"
176,177,171,172,8197900,"2022-03-25","PPRE"
172,178,170,178,10977000,"2022-03-28","PPRE"
178,184,176,176,12479500,"2022-03-29","PPRE"
176,181,173,173,6738100,"2022-03-30","PPRE"
173,174,171,171,6560000,"2022-03-31","PPRE"
172,181,170,178,13402200,"2022-04-01","PPRE"
178,178,173,176,4692800,"2022-04-04","PPRE"
176,178,174,175,6936300,"2022-04-05","PPRE"
175,180,174,175,6326400,"2022-04-06","PPRE"
175,179,175,176,5822300,"2022-04-07","PPRE"
176,178,174,175,6865800,"2022-04-08","PPRE"
175,176,171,171,6081800,"2022-04-11","PPRE"
172,176,170,172,6739700,"2022-04-12","PPRE"
172,176,171,173,6648800,"2022-04-13","PPRE"
173,176,172,173,6273800,"2022-04-14","PPRE"
173,177,173,174,6231600,"2022-04-18","PPRE"
174,177,172,172,6143400,"2022-04-19","PPRE"
172,174,170,170,6228100,"2022-04-20","PPRE"
171,177,171,172,6554800,"2022-04-21","PPRE"
172,173,168,168,7525300,"2022-04-22","PPRE"
168,168,161,162,7126800,"2022-04-25","PPRE"
162,162,158,160,7172800,"2022-04-26","PPRE"
160,163,159,161,3601800,"2022-04-27","PPRE"
161,164,160,162,3318400,"2022-04-28","PPRE"
161,163,157,157,2933500,"2022-05-09","PPRE"
158,158,151,156,3382300,"2022-05-10","PPRE"
156,158,153,155,3536400,"2022-05-11","PPRE"
156,158,150,152,8725500,"2022-05-12","PPRE"
153,156,151,156,2223400,"2022-05-13","PPRE"
156,156,153,153,6578900,"2022-05-17","PPRE"
153,156,153,154,6958100,"2022-05-18","PPRE"
154,154,148,152,6813700,"2022-05-19","PPRE"
153,155,150,154,6843900,"2022-05-20","PPRE"
154,159,152,158,6930100,"2022-05-23","PPRE"
158,162,157,158,7326400,"2022-05-24","PPRE"
158,162,158,159,6496500,"2022-05-25","PPRE"
159,162,159,160,6526000,"2022-05-27","PPRE"
160,165,160,164,6273100,"2022-05-30","PPRE"
165,167,162,164,6958100,"2022-05-31","PPRE"
164,166,161,164,6294500,"2022-06-02","PPRE"
164,167,163,163,6625600,"2022-06-03","PPRE"
164,164,160,162,6706900,"2022-06-06","PPRE"
162,164,160,161,6355900,"2022-06-07","PPRE"
161,175,160,166,24640400,"2022-06-08","PPRE"
167,167,162,163,6920600,"2022-06-09","PPRE"
163,163,157,158,5667600,"2022-06-10","PPRE"
155,157,151,152,5465000,"2022-06-13","PPRE"
148,156,148,156,5712700,"2022-06-14","PPRE"
156,156,152,153,5645500,"2022-06-15","PPRE"
154,157,153,157,6797600,"2022-06-16","PPRE"
157,157,152,154,5485200,"2022-06-17","PPRE"
154,155,152,155,6591200,"2022-06-20","PPRE"
155,156,153,154,3710800,"2022-06-21","PPRE"
153,156,153,154,6565600,"2022-06-22","PPRE"
155,160,153,157,7657100,"2022-06-23","PPRE"
158,161,157,158,6658700,"2022-06-24","PPRE"
160,163,155,156,6786900,"2022-06-27","PPRE"
156,159,155,158,6686700,"2022-06-28","PPRE"
160,160,155,156,6973200,"2022-06-29","PPRE"
157,157,152,152,7600400,"2022-06-30","PPRE"
151,154,149,151,7099300,"2022-07-01","PPRE"
151,153,143,145,6454600,"2022-07-04","PPRE"
145,149,145,147,7173200,"2022-07-05","PPRE"
147,147,141,144,6178500,"2022-07-06","PPRE"
144,146,143,144,7074200,"2022-07-07","PPRE"
145,146,143,143,7610900,"2022-07-08","PPRE"
143,145,142,145,7175200,"2022-07-11","PPRE"
145,147,142,145,7069000,"2022-07-12","PPRE"
146,146,142,143,6434500,"2022-07-13","PPRE"
143,144,141,142,7439000,"2022-07-14","PPRE"
142,143,140,142,7340800,"2022-07-15","PPRE"
142,143,140,140,7227400,"2022-07-18","PPRE"
140,143,140,143,7351200,"2022-07-19","PPRE"
144,146,143,145,7030300,"2022-07-20","PPRE"
145,150,143,150,7542400,"2022-07-21","PPRE"
152,152,146,146,6010400,"2022-07-22","PPRE"
146,150,145,149,8182900,"2022-07-25","PPRE"
149,150,145,146,5678900,"2022-07-26","PPRE"
147,147,145,145,7004200,"2022-07-27","PPRE"
148,148,145,145,7269600,"2022-07-28","PPRE"
145,149,145,147,7302400,"2022-07-29","PPRE"
147,153,142,149,7020400,"2022-08-01","PPRE"
152,153,149,150,6876700,"2022-08-02","PPRE"
151,153,148,149,6887100,"2022-08-03","PPRE"
150,151,148,150,6909900,"2022-08-04","PPRE"
151,155,150,154,7410000,"2022-08-05","PPRE"
154,160,154,156,9001300,"2022-08-08","PPRE"
157,158,154,157,6520600,"2022-08-09","PPRE"
156,157,153,154,5539500,"2022-08-10","PPRE"
154,156,153,154,7015100,"2022-08-11","PPRE"
154,162,154,159,7432000,"2022-08-12","PPRE"
161,165,159,160,7352300,"2022-08-15","PPRE"
160,162,158,160,6502100,"2022-08-16","PPRE"
159,162,158,161,6395400,"2022-08-18","PPRE"
161,162,158,159,5530200,"2022-08-19","PPRE"
160,160,154,154,5525000,"2022-08-22","PPRE"
154,157,154,156,7120700,"2022-08-23","PPRE"
156,163,156,158,6472000,"2022-08-24","PPRE"
159,159,155,158,5621700,"2022-08-25","PPRE"
159,160,157,158,6844400,"2022-08-26","PPRE"
158,158,155,156,5640600,"2022-08-29","PPRE"
156,163,156,162,11196000,"2022-08-30","PPRE"
152,170,152,162,12217300,"2022-08-31","PPRE"
163,167,160,161,7682700,"2022-09-01","PPRE"
162,167,160,163,8076000,"2022-09-02","PPRE"
162,166,160,165,7690300,"2022-09-05","PPRE"
165,166,162,163,6782600,"2022-09-06","PPRE"
163,164,160,161,5450600,"2022-09-07","PPRE"
160,167,160,163,9666100,"2022-09-08","PPRE"
164,164,162,162,6411200,"2022-09-09","PPRE"
162,164,160,162,6599400,"2022-09-12","PPRE"
162,168,162,168,11188100,"2022-09-13","PPRE"
166,169,164,166,6256400,"2022-09-14","PPRE"
166,173,165,167,17662300,"2022-09-15","PPRE"
168,170,158,162,18135500,"2022-09-16","PPRE"
162,163,159,160,5473800,"2022-09-19","PPRE"
160,162,159,159,6627600,"2022-09-20","PPRE"
159,159,154,156,5574900,"2022-09-21","PPRE"
156,160,155,160,6768000,"2022-09-22","PPRE"
160,161,157,160,6190600,"2022-09-23","PPRE"
160,160,153,155,5435300,"2022-09-26","PPRE"
154,156,150,153,5437900,"2022-09-27","PPRE"
153,154,151,152,6959400,"2022-09-28","PPRE"
153,159,150,150,11900900,"2022-09-29","PPRE"
150,150,142,147,6027900,"2022-09-30","PPRE"
147,152,147,150,5638500,"2022-10-03","PPRE"
151,152,150,151,6824200,"2022-10-04","PPRE"
151,153,151,151,7272100,"2022-10-05","PPRE"
151,153,150,150,6722000,"2022-10-06","PPRE"
151,152,150,150,5590200,"2022-10-07","PPRE"
149,151,147,148,5541700,"2022-10-10","PPRE"
148,153,148,150,7425300,"2022-10-11","PPRE"
150,151,148,149,5503300,"2022-10-12","PPRE"
149,149,144,145,5871000,"2022-10-13","PPRE"
147,147,145,146,5623800,"2022-10-14","PPRE"
145,145,141,142,6016000,"2022-10-17","PPRE"
142,142,138,138,6176700,"2022-10-18","PPRE"
138,142,138,140,7402800,"2022-10-19","PPRE"
140,142,140,140,7436300,"2022-10-20","PPRE"
140,142,140,141,1259200,"2022-10-21","PPRE"
141,143,140,140,1946900,"2022-10-24","PPRE"
141,142,140,141,1967200,"2022-10-25","PPRE"
142,144,141,142,1977500,"2022-10-26","PPRE"
142,143,141,141,1812800,"2022-10-27","PPRE"
142,142,140,140,2280400,"2022-10-28","PPRE"
142,144,141,143,1355100,"2022-10-31","PPRE"
143,145,143,144,1841600,"2022-11-01","PPRE"
145,147,144,145,2013300,"2022-11-02","PPRE"
145,145,141,144,918300,"2022-11-03","PPRE"
143,144,142,143,418000,"2022-11-04","PPRE"
143,148,141,146,7975600,"2022-11-07","PPRE"
146,148,144,144,2875700,"2022-11-08","PPRE"
145,146,143,143,1792900,"2022-11-09","PPRE"
145,145,141,143,925800,"2022-11-10","PPRE"
143,145,143,143,777800,"2022-11-11","PPRE"
143,145,142,142,553000,"2022-11-14","PPRE"
142,144,140,142,1532700,"2022-11-15","PPRE"
142,143,140,141,1546500,"2022-11-16","PPRE"
141,146,140,146,3431500,"2022-11-17","PPRE"
144,145,142,143,659100,"2022-11-18","PPRE"
143,144,141,142,1633100,"2022-11-21","PPRE"
142,142,140,141,2345700,"2022-11-22","PPRE"
141,142,140,141,1678800,"2022-11-23","PPRE"
141,143,136,139,6134700,"2022-11-24","PPRE"
139,141,138,139,1260800,"2022-11-25","PPRE"
139,140,137,138,1285700,"2022-11-28","PPRE"
138,138,136,138,1488500,"2022-11-29","PPRE"
138,139,136,138,1844400,"2022-11-30","PPRE"
138,139,137,138,2497600,"2022-12-01","PPRE"
139,139,137,138,2253700,"2022-12-02","PPRE"
138,138,137,137,933300,"2022-12-05","PPRE"
137,137,133,134,1633000,"2022-12-06","PPRE"
134,134,129,129,2382100,"2022-12-07","PPRE"
130,130,121,127,4074200,"2022-12-08","PPRE"
127,129,125,126,929700,"2022-12-09","PPRE"
126,129,125,128,749900,"2022-12-12","PPRE"
128,131,127,127,1500100,"2022-12-13","PPRE"
127,129,123,124,1703400,"2022-12-14","PPRE"
124,127,123,126,1290100,"2022-12-15","PPRE"
126,127,123,125,812500,"2022-12-16","PPRE"
125,128,124,126,1153500,"2022-12-19","PPRE"
126,126,124,124,727900,"2022-12-20","PPRE"
126,127,123,125,703700,"2022-12-21","PPRE"
125,128,124,126,1383900,"2022-12-22","PPRE"
127,127,123,125,1038700,"2022-12-23","PPRE"
125,125,123,125,1018800,"2022-12-26","PPRE"
125,127,123,124,1159400,"2022-12-27","PPRE"
124,125,123,123,1786400,"2022-12-28","PPRE"
124,125,123,124,1539900,"2022-12-29","PPRE"
123,125,123,124,2681500,"2022-12-30","PPRE"
125,126,123,124,755700,"2023-01-02","PPRE"
125,132,124,127,12679700,"2023-01-03","PPRE"
128,128,124,124,4358200,"2023-01-04","PPRE"
126,127,121,121,2532600,"2023-01-05","PPRE"
122,123,118,120,1898200,"2023-01-06","PPRE"
120,121,116,117,2022000,"2023-01-09","PPRE"
117,118,109,109,6225100,"2023-01-10","PPRE"
110,112,102,107,7651400,"2023-01-11","PPRE"
106,114,105,110,1623400,"2023-01-12","PPRE"
110,111,106,109,1386400,"2023-01-13","PPRE"
110,112,109,111,3499900,"2023-01-16","PPRE"
112,113,110,110,3200100,"2023-01-17","PPRE"
111,112,109,111,3540700,"2023-01-18","PPRE"
111,115,110,114,5538700,"2023-01-19","PPRE"
114,114,112,113,2547000,"2023-01-20","PPRE"
113,114,112,113,3400500,"2023-01-24","PPRE"
113,117,112,115,5755500,"2023-01-25","PPRE"
115,117,114,114,4401800,"2023-01-26","PPRE"
115,124,114,120,24249800,"2023-01-27","PPRE"
121,122,115,115,5441400,"2023-01-30","PPRE"
115,119,115,117,3764800,"2023-01-31","PPRE"
117,118,114,116,4051800,"2023-02-01","PPRE"
117,118,116,118,2360600,"2023-02-02","PPRE"
118,121,117,119,4561600,"2023-02-03","PPRE"
118,123,118,120,6064100,"2023-02-06","PPRE"
120,122,118,119,2257700,"2023-02-07","PPRE"
120,120,118,119,3119900,"2023-02-08","PPRE"
119,119,113,113,8416400,"2023-02-09","PPRE"
113,114,112,112,4693800,"2023-02-10","PPRE"
113,114,110,111,4540300,"2023-02-13","PPRE"
112,114,111,113,3482400,"2023-02-14","PPRE"
113,113,112,112,3898100,"2023-02-15","PPRE"
113,113,110,112,3820300,"2023-02-16","PPRE"
112,114,111,112,3719900,"2023-02-17","PPRE"
112,113,110,113,4486500,"2023-02-20","PPRE"
113,114,112,112,3620000,"2023-02-21","PPRE"
112,113,110,111,3871100,"2023-02-22","PPRE"
111,112,109,110,4497700,"2023-02-23","PPRE"
110,112,109,111,3520300,"2023-02-24","PPRE"
111,112,110,111,3918900,"2023-02-27","PPRE"
111,112,110,110,4334500,"2023-02-28","PPRE"
110,112,109,110,2970100,"2023-03-01","PPRE"
110,112,110,111,3106600,"2023-03-02","PPRE"
111,111,106,108,14180500,"2023-03-03","PPRE"
108,109,106,107,4739500,"2023-03-06","PPRE"
107,107,103,105,4054300,"2023-03-07","PPRE"
105,105,102,105,6697900,"2023-03-08","PPRE"
106,110,105,105,4994000,"2023-03-09","PPRE"
105,108,105,105,4204400,"2023-03-10","PPRE"
105,108,104,106,4808400,"2023-03-13","PPRE"
106,107,103,104,5182400,"2023-03-14","PPRE"
105,106,105,105,5245100,"2023-03-15","PPRE"
105,106,103,105,7352700,"2023-03-16","PPRE"
105,110,105,109,5474100,"2023-03-17","PPRE"
109,109,106,107,4370900,"2023-03-20","PPRE"
107,111,107,109,2959200,"2023-03-21","PPRE"
110,112,107,110,5425700,"2023-03-24","PPRE"
110,111,110,110,3924300,"2023-03-27","PPRE"
110,114,109,113,4130000,"2023-03-28","PPRE"
114,115,112,112,5875200,"2023-03-29","PPRE"
114,114,111,114,5155400,"2023-03-30","PPRE"
114,115,112,114,5032300,"2023-03-31","PPRE"
114,118,114,117,2516800,"2023-04-03","PPRE"
117,120,114,117,5804400,"2023-04-04","PPRE"
116,117,114,115,3722600,"2023-04-05","PPRE"
115,115,114,115,2173300,"2023-04-06","PPRE"
115,115,110,112,2768100,"2023-04-10","PPRE"
112,112,107,111,3076400,"2023-04-11","PPRE"
109,115,108,114,2346600,"2023-04-12","PPRE"
114,115,111,113,2712600,"2023-04-13","PPRE"
113,115,111,114,1922100,"2023-04-14","PPRE"
112,115,112,114,1833000,"2023-04-17","PPRE"
114,114,112,113,1958600,"2023-04-18","PPRE"
113,117,110,114,2865200,"2023-04-26","PPRE"
114,120,114,120,4279200,"2023-04-27","PPRE"
121,122,118,118,2489000,"2023-04-28","PPRE"
118,119,114,115,1832500,"2023-05-02","PPRE"
116,116,111,113,1862900,"2023-05-03","PPRE"
113,116,112,113,2910100,"2023-05-04","PPRE"
114,115,111,112,1867500,"2023-05-05","PPRE"
111,114,111,111,2024900,"2023-05-08","PPRE"
112,114,110,113,2615700,"2023-05-09","PPRE"
113,114,111,113,1959200,"2023-05-10","PPRE"
112,113,110,111,2105000,"2023-05-11","PPRE"
114,114,107,109,3371300,"2023-05-12","PPRE"
108,110,108,109,1795300,"2023-05-15","PPRE"
109,110,105,105,2404600,"2023-05-16","PPRE"
106,107,104,107,2261800,"2023-05-17","PPRE"
107,107,102,104,2097000,"2023-05-19","PPRE"
106,107,102,104,3093600,"2023-05-22","PPRE"
104,106,103,104,2143000,"2023-05-23","PPRE"
103,105,102,102,2179100,"2023-05-24","PPRE"
95,103,95,100,4576000,"2023-05-25","PPRE"
100,100,97,97,4452500,"2023-05-26","PPRE"
97,99,96,98,2303000,"2023-05-29","PPRE"
98,98,96,97,2485000,"2023-05-30","PPRE"
98,98,96,96,3002500,"2023-05-31","PPRE"
97,98,96,97,2520500,"2023-06-05","PPRE"
98,113,98,108,15763600,"2023-06-06","PPRE"
108,110,103,107,3648800,"2023-06-07","PPRE"
107,109,105,108,4023700,"2023-06-08","PPRE"
107,110,107,107,1855700,"2023-06-09","PPRE"
107,107,103,106,3731600,"2023-06-12","PPRE"
107,111,104,108,5620900,"2023-06-13","PPRE"
109,110,106,106,2985900,"2023-06-14","PPRE"
108,109,106,108,2520400,"2023-06-15","PPRE"
107,107,106,107,2014500,"2023-06-16","PPRE"
107,110,106,108,7262700,"2023-06-19","PPRE"
108,110,106,106,5622000,"2023-06-20","PPRE"
106,108,104,105,2337800,"2023-06-21","PPRE"
105,106,104,105,2360100,"2023-06-22","PPRE"
105,105,103,103,1334200,"2023-06-23","PPRE"
104,104,100,101,3186100,"2023-06-26","PPRE"
100,102,100,101,2248300,"2023-06-27","PPRE"
100,102,99,102,2166200,"2023-07-03","PPRE"
102,102,99,101,2407600,"2023-07-04","PPRE"
101,104,100,103,3431800,"2023-07-05","PPRE"
104,106,103,103,3539200,"2023-07-06","PPRE"
104,105,102,102,2305900,"2023-07-07","PPRE"
103,103,101,101,2777700,"2023-07-10","PPRE"
102,103,100,101,5002900,"2023-07-11","PPRE"
102,103,101,102,3595200,"2023-07-12","PPRE"
103,104,101,102,2501200,"2023-07-13","PPRE"
102,106,101,104,6301400,"2023-07-14","PPRE"
105,108,104,107,5370100,"2023-07-17","PPRE"
107,108,104,104,2948700,"2023-07-18","PPRE"
104,106,103,104,2112700,"2023-07-20","PPRE"
105,106,103,105,2588400,"2023-07-21","PPRE"
105,107,105,106,2078800,"2023-07-24","PPRE"
106,106,103,103,2547400,"2023-07-25","PPRE"
104,105,103,103,2526400,"2023-07-26","PPRE"
103,105,102,103,2208500,"2023-07-27","PPRE"
102,103,99,101,3807600,"2023-07-28","PPRE"
101,102,98,100,3169700,"2023-07-31","PPRE"
100,100,96,99,2431600,"2023-08-01","PPRE"
99,107,96,99,9263300,"2023-08-02","PPRE"
99,100,98,99,1235200,"2023-08-03","PPRE"
99,100,99,99,2572200,"2023-08-04","PPRE"
100,100,98,99,3020100,"2023-08-07","PPRE"
99,100,97,98,3457900,"2023-08-08","PPRE"
98,98,96,97,3199400,"2023-08-09","PPRE"
98,98,96,97,3096200,"2023-08-10","PPRE"
98,108,97,101,13115900,"2023-08-11","PPRE"
101,106,98,102,6659600,"2023-08-14","PPRE"
102,108,99,101,3257400,"2023-08-15","PPRE"
101,102,98,99,3395700,"2023-08-16","PPRE"
100,100,98,99,2998800,"2023-08-18","PPRE"
99,100,98,99,3510200,"2023-08-21","PPRE"
99,106,97,99,10975900,"2023-08-22","PPRE"
100,100,98,99,4626000,"2023-08-23","PPRE"
99,100,97,98,2361400,"2023-08-24","PPRE"
98,99,97,97,3022500,"2023-08-25","PPRE"
97,99,97,97,3020500,"2023-08-28","PPRE"
98,106,97,100,31239700,"2023-08-29","PPRE"
101,103,98,99,10586900,"2023-08-30","PPRE"
100,100,96,97,6434000,"2023-08-31","PPRE"
98,100,96,98,11446300,"2023-09-01","PPRE"
98,99,96,97,3600600,"2023-09-04","PPRE"
97,98,97,98,4172800,"2023-09-05","PPRE"
98,103,96,100,22935100,"2023-09-06","PPRE"
101,101,98,99,3936400,"2023-09-07","PPRE"
99,104,99,102,20821400,"2023-09-08","PPRE"
102,110,102,105,24641000,"2023-09-11","PPRE"
105,107,102,104,5909800,"2023-09-12","PPRE"
104,107,103,106,4237100,"2023-09-13","PPRE"
106,107,102,103,4281900,"2023-09-14","PPRE"
103,104,100,101,4930800,"2023-09-15","PPRE"
101,102,99,99,3577600,"2023-09-18","PPRE"
100,102,98,100,3841800,"2023-09-19","PPRE"
100,103,99,102,4734700,"2023-09-20","PPRE"
102,103,99,100,2672600,"2023-09-21","PPRE"
101,107,99,103,25816400,"2023-09-22","PPRE"
104,105,101,101,5432600,"2023-09-25","PPRE"
102,104,99,99,5279500,"2023-09-26","PPRE"
99,102,99,100,4259900,"2023-09-27","PPRE"
100,101,100,100,3383000,"2023-09-29","PPRE"
100,105,98,101,14179800,"2023-10-02","PPRE"
101,101,99,100,2667500,"2023-10-03","PPRE"
100,101,97,97,7097400,"2023-10-04","PPRE"
98,100,97,100,3641000,"2023-10-05","PPRE"
100,100,98,98,3844800,"2023-10-06","PPRE"
99,100,97,97,3246100,"2023-10-09","PPRE"
98,101,97,98,7114800,"2023-10-10","PPRE"
97,103,97,101,20496300,"2023-10-11","PPRE"
101,101,98,99,3593900,"2023-10-12","PPRE"
99,102,98,99,2786600,"2023-10-13","PPRE"
100,100,98,98,2652200,"2023-10-16","PPRE"
98,100,98,99,3135300,"2023-10-17","PPRE"
99,100,98,98,3600300,"2023-10-18","PPRE"
98,98,93,95,9596200,"2023-10-19","PPRE"
96,96,93,93,4329800,"2023-10-20","PPRE"
94,99,92,94,12071100,"2023-10-23","PPRE"
94,95,93,95,3152100,"2023-10-24","PPRE"
95,95,93,94,3137900,"2023-10-25","PPRE"
95,95,92,94,4013300,"2023-10-26","PPRE"
94,95,87,89,19964600,"2023-10-27","PPRE"
90,90,85,86,5101500,"2023-10-30","PPRE"
86,87,82,83,6765000,"2023-10-31","PPRE"
84,84,80,80,2810500,"2023-11-01","PPRE"
82,85,79,84,3888700,"2023-11-02","PPRE"
85,88,84,86,3478000,"2023-11-03","PPRE"
86,87,85,85,3498900,"2023-11-06","PPRE"
86,86,84,85,3113200,"2023-11-07","PPRE"
85,86,83,84,3551900,"2023-11-08","PPRE"
84,85,83,83,3244400,"2023-11-09","PPRE"
84,84,83,84,2960200,"2023-11-10","PPRE"
83,85,83,84,3264400,"2023-11-13","PPRE"
84,85,83,83,3152900,"2023-11-14","PPRE"
83,90,83,86,3571300,"2023-11-15","PPRE"
87,92,85,88,10173900,"2023-11-16","PPRE"
89,90,85,85,4241100,"2023-11-17","PPRE"
86,86,85,85,3210800,"2023-11-20","PPRE"
85,86,83,84,3270300,"2023-11-21","PPRE"
84,85,83,85,3132300,"2023-11-22","PPRE"
85,85,83,83,3378400,"2023-11-23","PPRE"
83,85,82,84,3245000,"2023-11-24","PPRE"
84,85,82,82,4071800,"2023-11-27","PPRE"
83,86,82,84,3578100,"2023-11-28","PPRE"
84,84,83,83,3120200,"2023-11-29","PPRE"
84,85,81,82,3755400,"2023-11-30","PPRE"
82,83,81,83,3754800,"2023-12-01","PPRE"
83,84,80,81,5078400,"2023-12-04","PPRE"
81,81,79,80,3227000,"2023-12-05","PPRE"
81,81,79,79,3745200,"2023-12-06","PPRE"
80,80,78,79,3489400,"2023-12-07","PPRE"
79,79,77,79,3662000,"2023-12-08","PPRE"
70,78,70,75,4401400,"2023-12-11","PPRE"
75,81,75,77,4531600,"2023-12-12","PPRE"
77,78,76,77,3634700,"2023-12-13","PPRE"
77,82,75,78,5271800,"2023-12-14","PPRE"
78,80,77,78,4026300,"2023-12-15","PPRE"
78,78,76,77,4291100,"2023-12-18","PPRE"
77,77,75,77,3395200,"2023-12-19","PPRE"
78,79,76,78,3353800,"2023-12-20","PPRE"
78,78,75,77,3848500,"2023-12-21","PPRE"
77,77,74,76,3550900,"2023-12-22","PPRE"
76,78,75,77,4275100,"2023-12-27","PPRE"
77,80,76,79,4709200,"2023-12-28","PPRE"
79,80,78,79,3414100,"2023-12-29","PPRE"
80,83,79,81,5760700,"2024-01-02","PPRE"
82,82,80,80,3532300,"2024-01-03","PPRE"
79,80,79,80,3002300,"2024-01-04","PPRE"
80,82,79,80,2839800,"2024-01-05","PPRE"
80,84,79,82,11105500,"2024-01-08","PPRE"
83,83,75,77,5174300,"2024-01-09","PPRE"
77,84,76,79,16741500,"2024-01-10","PPRE"
79,80,79,79,3787100,"2024-01-11","PPRE"
80,80,78,78,3420500,"2024-01-12","PPRE"
78,81,78,80,10818400,"2024-01-15","PPRE"
80,80,78,80,3940600,"2024-01-16","PPRE"
79,81,79,79,3711000,"2024-01-17","PPRE"
79,82,79,80,3474100,"2024-01-18","PPRE"
81,81,79,79,3355200,"2024-01-19","PPRE"
79,81,79,80,3487700,"2024-01-22","PPRE"
80,80,77,78,3438800,"2024-01-23","PPRE"
78,78,76,77,3697000,"2024-01-24","PPRE"
77,79,77,78,3280100,"2024-01-25","PPRE"
79,79,76,76,3474100,"2024-01-26","PPRE"
76,78,76,76,3296100,"2024-01-29","PPRE"
77,78,76,77,3340700,"2024-01-30","PPRE"
78,79,76,78,3378500,"2024-01-31","PPRE"
78,78,77,77,3421500,"2024-02-01","PPRE"
77,79,75,76,5325900,"2024-02-02","PPRE"
76,82,75,76,11919800,"2024-02-05","PPRE"
77,78,76,77,3576700,"2024-02-06","PPRE"
77,79,76,78,3897900,"2024-02-07","PPRE"
78,79,78,79,3428300,"2024-02-12","PPRE"
79,80,77,80,5697200,"2024-02-13","PPRE"
80,106,80,100,219166900,"2024-02-15","PPRE"
101,102,88,92,40869300,"2024-02-16","PPRE"
92,94,88,89,12635200,"2024-02-19","PPRE"
90,91,86,89,7829000,"2024-02-20","PPRE"
90,90,83,83,8893900,"2024-02-21","PPRE"
84,87,82,84,11084100,"2024-02-22","PPRE"
85,86,83,85,2306200,"2024-02-23","PPRE"
85,89,82,83,8227600,"2024-02-26","PPRE"
84,84,82,84,5417900,"2024-02-27","PPRE"
84,85,81,82,4297300,"2024-02-28","PPRE"
83,87,83,84,6153300,"2024-02-29","PPRE"
84,86,82,82,3738800,"2024-03-01","PPRE"
83,85,80,81,5638600,"2024-03-04","PPRE"
83,91,82,86,30925900,"2024-03-05","PPRE"
87,87,82,82,9081200,"2024-03-06","PPRE"
83,85,82,83,3486400,"2024-03-07","PPRE"
84,89,83,85,10020700,"2024-03-08","PPRE"
85,86,84,84,4308200,"2024-03-13","PPRE"
85,85,83,85,4187400,"2024-03-14","PPRE"
85,86,83,84,3664700,"2024-03-15","PPRE"
85,93,84,89,26574700,"2024-03-18","PPRE"
90,93,87,90,11186900,"2024-03-19","PPRE"
91,93,88,89,7458300,"2024-03-20","PPRE"
90,91,88,88,3608200,"2024-03-21","PPRE"
89,90,86,87,3537100,"2024-03-22","PPRE"
89,89,86,86,6084700,"2024-03-25","PPRE"
90,90,86,88,16081700,"2024-03-26","PPRE"
88,89,84,86,9919900,"2024-03-27","PPRE"
85,87,82,83,4132000,"2024-03-28","PPRE"
83,83,77,79,5295700,"2024-04-01","PPRE"
80,81,78,80,3456600,"2024-04-02","PPRE"
80,80,77,78,4208600,"2024-04-03","PPRE"
78,80,77,79,5753900,"2024-04-04","PPRE"
79,80,77,77,5999400,"2024-04-05","PPRE"
77,77,72,73,5614300,"2024-04-16","PPRE"
73,76,72,76,3394100,"2024-04-17","PPRE"
77,77,74,76,3604700,"2024-04-18","PPRE"
75,76,71,72,5210500,"2024-04-19","PPRE"
72,77,72,74,7561600,"2024-04-22","PPRE"
74,78,74,74,5043200,"2024-04-23","PPRE"
75,77,74,74,3832900,"2024-04-24","PPRE"
75,75,73,74,3996200,"2024-04-25","PPRE"
74,74,72,73,3813800,"2024-04-26","PPRE"
65,73,65,72,5118800,"2024-04-29","PPRE"
72,74,72,73,4378000,"2024-04-30","PPRE"
72,73,67,69,4146300,"2024-05-02","PPRE"
68,68,63,65,6231400,"2024-05-03","PPRE"
65,67,63,65,1965300,"2024-05-06","PPRE"
66,68,65,67,1466800,"2024-05-07","PPRE"
65,68,64,65,2643800,"2024-05-08","PPRE"
66,66,63,64,2600100,"2024-05-13","PPRE"
62,66,62,65,887200,"2024-05-14","PPRE"
66,68,65,67,1778300,"2024-05-15","PPRE"
67,69,66,66,420100,"2024-05-16","PPRE"
67,68,66,68,761600,"2024-05-17","PPRE"
68,69,66,66,517900,"2024-05-20","PPRE"
66,66,63,64,2607600,"2024-05-21","PPRE"
63,64,62,62,1268100,"2024-05-22","PPRE"
63,64,61,62,1214500,"2024-05-27","PPRE"
54,65,54,61,2435700,"2024-05-28","PPRE"
62,62,56,56,7580900,"2024-05-29","PPRE"
55,58,55,57,3201400,"2024-05-30","PPRE"
57,58,55,55,3307000,"2024-05-31","PPRE"
52,56,50,50,8452600,"2024-06-03","PPRE"
50,51,50,50,9717700,"2024-06-04","PPRE"
50,51,50,50,1295100,"2024-06-05","PPRE"
50,50,50,50,616600,"2024-06-06","PPRE"
50,50,50,50,224000,"2024-06-07","PPRE"
50,50,50,50,776000,"2024-06-10","PPRE"
50,50,50,50,724300,"2024-06-11","PPRE"
50,50,50,50,458700,"2024-06-12","PPRE"
50,50,50,50,60400,"2024-06-13","PPRE"
50,50,50,50,56700,"2024-06-14","PPRE"
50,50,50,50,975800,"2024-06-19","PPRE"
50,50,50,50,176200,"2024-06-20","PPRE"
50,50,50,50,40800,"2024-06-21","PPRE"
50,50,50,50,297200,"2024-06-24","PPRE"
50,50,50,50,225600,"2024-06-25","PPRE"
50,51,50,50,1266200,"2024-06-26","PPRE"
50,51,50,50,242100,"2024-06-27","PPRE"
50,51,50,51,772400,"2024-06-28","PPRE"
51,53,50,51,2196400,"2024-07-01","PPRE"
51,57,50,55,6987800,"2024-07-02","PPRE"
54,73,54,69,63493100,"2024-07-03","PPRE"
66,75,60,64,46985600,"2024-07-04","PPRE"
64,68,62,64,11073100,"2024-07-05","PPRE"
64,76,62,71,62639000,"2024-07-08","PPRE"
71,73,66,68,26691900,"2024-07-09","PPRE"
68,70,65,67,11146300,"2024-07-10","PPRE"
67,68,64,65,4655200,"2024-07-11","PPRE"
65,69,57,67,13663900,"2024-07-12","PPRE"
67,68,65,66,2723700,"2024-07-15","PPRE"
66,68,66,67,1925900,"2024-07-16","PPRE"
68,72,67,70,10199200,"2024-07-17","PPRE"
70,79,70,76,32507800,"2024-07-18","PPRE"
76,77,71,72,5287400,"2024-07-19","PPRE"
72,73,70,71,3587500,"2024-07-22","PPRE"
71,72,69,70,3664300,"2024-07-23","PPRE"
70,70,67,68,2308100,"2024-07-24","PPRE"
68,71,67,68,2222300,"2024-07-25","PPRE"
71,84,71,75,65135600,"2024-07-26","PPRE"
75,76,71,72,9979800,"2024-07-29","PPRE"
72,73,69,70,2639100,"2024-07-30","PPRE"
70,72,69,70,6071700,"2024-07-31","PPRE"
71,75,69,71,20042100,"2024-08-01","PPRE"
72,72,70,70,3404400,"2024-08-02","PPRE"
68,71,67,67,5137800,"2024-08-05","PPRE"
67,69,66,68,1823700,"2024-08-06","PPRE"
68,69,67,68,1543800,"2024-08-07","PPRE"
68,70,67,67,767600,"2024-08-08","PPRE"
68,72,67,70,9674400,"2024-08-09","PPRE"
71,72,69,70,3379200,"2024-08-12","PPRE"
71,88,71,82,95329300,"2024-08-13","PPRE"
82,83,76,80,38313800,"2024-08-14","PPRE"
82,89,77,81,55843300,"2024-08-15","PPRE"
82,83,79,80,4901300,"2024-08-16","PPRE"
79,83,77,78,11121500,"2024-08-19","PPRE"
78,80,76,77,3185500,"2024-08-20","PPRE"
77,80,77,78,3585200,"2024-08-21","PPRE"
78,78,77,78,784000,"2024-08-22","PPRE"
78,82,78,79,9900600,"2024-08-23","PPRE"
80,81,79,79,2876300,"2024-08-26","PPRE"
79,80,77,77,2385000,"2024-08-27","PPRE"
78,79,76,77,2928700,"2024-08-28","PPRE"
78,79,76,77,1860700,"2024-08-29","PPRE"
78,78,77,77,1787900,"2024-08-30","PPRE"
78,91,77,84,96076600,"2024-09-02","PPRE"
85,85,81,82,7356100,"2024-09-03","PPRE"
81,82,80,80,4892100,"2024-09-04","PPRE"
80,85,80,81,6457500,"2024-09-05","PPRE"
81,88,81,84,14759900,"2024-09-06","PPRE"
84,85,81,81,4534500,"2024-09-09","PPRE"
81,86,81,83,5801100,"2024-09-10","PPRE"
83,83,80,81,4365700,"2024-09-11","PPRE"
81,81,78,80,3616100,"2024-09-12","PPRE"
79,82,79,81,1940800,"2024-09-13","PPRE"
81,81,79,80,1354100,"2024-09-17","PPRE"
80,81,79,79,939000,"2024-09-18","PPRE"
79,81,79,79,2172400,"2024-09-19","PPRE"
79,79,74,75,8867300,"2024-09-20","PPRE"
74,75,73,75,2666000,"2024-09-23","PPRE"
75,78,73,76,6319600,"2024-09-24","PPRE"
77,77,74,74,2075200,"2024-09-25","PPRE"
75,76,74,74,1243600,"2024-09-26","PPRE"
75,75,73,73,1483000,"2024-09-27","PPRE"
74,74,71,71,3301600,"2024-09-30","PPRE"
71,74,70,72,3668000,"2024-10-01","PPRE"
72,73,70,70,2709100,"2024-10-02","PPRE"
71,72,70,72,1743600,"2024-10-03","PPRE"
72,72,68,69,2261200,"2024-10-04","PPRE"
69,71,68,69,1860100,"2024-10-07","PPRE"
69,70,68,69,3100400,"2024-10-08","PPRE"
70,81,70,78,37800300,"2024-10-09","PPRE"
79,80,74,76,10875000,"2024-10-10","PPRE"
77,77,74,75,2441600,"2024-10-11","PPRE"
76,76,74,75,5903700,"2024-10-14","PPRE"
76,78,75,75,3185500,"2024-10-15","PPRE"
76,82,76,79,27909400,"2024-10-16","PPRE"
79,79,76,78,6978500,"2024-10-17","PPRE"
78,80,78,79,5171900,"2024-10-18","PPRE"
79,79,77,78,3077700,"2024-10-21","PPRE"
77,78,76,77,3475300,"2024-10-22","PPRE"
76,80,76,78,4970500,"2024-10-23","PPRE"
79,79,77,78,1937400,"2024-10-24","PPRE"
78,80,78,79,3578800,"2024-10-25","PPRE"
79,81,78,79,7452900,"2024-10-28","PPRE"
80,84,78,79,12747600,"2024-10-29","PPRE"
78,80,76,76,2142000,"2024-10-30","PPRE"
77,77,75,75,2021100,"2024-10-31","PPRE"
75,78,73,75,4361700,"2024-11-01","PPRE"
75,75,71,72,4430900,"2024-11-04","PPRE"
72,74,71,73,1725000,"2024-11-05","PPRE"
72,73,67,68,5354900,"2024-11-06","PPRE"
68,71,68,71,1471800,"2024-11-07","PPRE"
72,74,71,71,1350300,"2024-11-08","PPRE"
71,71,66,68,2500800,"2024-11-11","PPRE"
67,70,65,67,4041300,"2024-11-12","PPRE"
67,70,67,69,1603200,"2024-11-13","PPRE"
67,69,59,68,846300,"2024-11-14","PPRE"
67,68,66,67,357800,"2024-11-15","PPRE"
67,67,65,65,1078200,"2024-11-18","PPRE"
65,68,65,67,1295600,"2024-11-19","PPRE"
67,71,66,67,6384500,"2024-11-20","PPRE"
68,68,64,65,2784700,"2024-11-21","PPRE"
65,65,63,64,1207800,"2024-11-22","PPRE"
64,67,63,66,1575300,"2024-11-25","PPRE"
66,66,62,63,3861500,"2024-11-26","PPRE"
63,64,62,62,970200,"2024-11-28","PPRE"
62,63,60,61,1560700,"2024-11-29","PPRE"
61,62,58,61,1496100,"2024-12-02","PPRE"
61,62,58,59,2299000,"2024-12-03","PPRE"
59,62,59,60,796900,"2024-12-04","PPRE"
61,61,58,59,1967800,"2024-12-05","PPRE"
59,60,58,59,1512500,"2024-12-06","PPRE"
58,61,58,60,2315800,"2024-12-09","PPRE"
60,61,57,57,4993500,"2024-12-10","PPRE"
57,60,57,58,3118100,"2024-12-11","PPRE"
59,59,57,58,972300,"2024-12-12","PPRE"
58,58,57,57,635700,"2024-12-13","PPRE"
57,57,54,55,4136900,"2024-12-16","PPRE"
55,56,54,55,1746000,"2024-12-17","PPRE"
55,56,55,55,1309300,"2024-12-18","PPRE"
55,55,53,54,2674100,"2024-12-19","PPRE"
54,55,53,55,1496900,"2024-12-20","PPRE"
55,56,55,56,1481100,"2024-12-23","PPRE"
55,56,55,56,619200,"2024-12-24","PPRE"
56,56,55,55,506200,"2024-12-27","PPRE"
55,56,54,55,494000,"2024-12-30","PPRE"
55,65,54,62,4527800,"2025-01-02","PPRE"
61,62,58,60,2163800,"2025-01-03","PPRE"
61,61,56,57,2044500,"2025-01-06","PPRE"
57,59,56,57,363900,"2025-01-07","PPRE"
57,57,56,57,301100,"2025-01-08","PPRE"
57,57,55,56,598900,"2025-01-09","PPRE"
57,57,56,56,234900,"2025-01-10","PPRE"
60,60,55,55,1963200,"2025-01-13","PPRE"
55,62,55,58,7141200,"2025-01-14","PPRE"
58,59,56,56,763300,"2025-01-15","PPRE"
57,59,56,57,1773500,"2025-01-16","PPRE"
57,57,55,56,3719300,"2025-01-17","PPRE"
56,57,54,56,1885800,"2025-01-20","PPRE"
56,56,55,55,1128200,"2025-01-21","PPRE"
55,57,55,56,1547000,"2025-01-22","PPRE"
56,58,55,55,1943100,"2025-01-23","PPRE"
55,56,55,56,797700,"2025-01-24","PPRE"
56,56,54,56,1469000,"2025-01-30","PPRE"
56,57,55,57,479000,"2025-01-31","PPRE"
57,57,55,55,841700,"2025-02-03","PPRE"
55,56,54,55,483700,"2025-02-04","PPRE"
55,56,54,54,211500,"2025-02-05","PPRE"
55,57,53,54,2178400,"2025-02-06","PPRE"
54,54,53,53,885900,"2025-02-07","PPRE"
54,57,52,54,4587600,"2025-02-10","PPRE"
54,55,53,53,744300,"2025-02-11","PPRE"
53,56,53,55,1814200,"2025-02-12","PPRE"
55,57,54,56,980100,"2025-02-13","PPRE"
56,57,56,56,270300,"2025-02-14","PPRE"
56,58,55,57,625700,"2025-02-17","PPRE"
58,58,56,57,523700,"2025-02-18","PPRE"
56,57,56,56,596600,"2025-02-19","PPRE"
56,56,55,55,549300,"2025-02-20","PPRE"
56,56,55,55,500400,"2025-02-21","PPRE"
55,57,54,56,1528000,"2025-02-24","PPRE"
57,57,55,56,622500,"2025-02-25","PPRE"
56,56,54,55,597400,"2025-02-26","PPRE"
54,55,53,54,505800,"2025-02-27","PPRE"
54,54,51,51,1313900,"2025-02-28","PPRE"
51,52,50,51,4720100,"2025-03-03","PPRE"
51,53,50,50,4362700,"2025-03-04","PPRE"
51,52,50,51,1322500,"2025-03-05","PPRE"
51,53,51,52,814700,"2025-03-06","PPRE"
52,53,51,52,270800,"2025-03-07","PPRE"
52,52,50,51,1265600,"2025-03-10","PPRE"
51,51,50,50,194900,"2025-03-11","PPRE"
51,51,50,50,694100,"2025-03-12","PPRE"
51,53,50,51,2725000,"2025-03-13","PPRE"
52,52,50,51,935700,"2025-03-14","PPRE"
51,51,50,50,341600,"2025-03-17","PPRE"
50,51,50,50,584800,"2025-03-18","PPRE"
50,51,50,51,658400,"2025-03-19","PPRE"
51,51,50,50,544500,"2025-03-20","PPRE"
50,51,50,50,1574700,"2025-03-21","PPRE"
50,51,50,51,596000,"2025-03-24","PPRE"
50,51,50,51,315200,"2025-03-25","PPRE"
51,68,51,68,46656200,"2025-03-26","PPRE"
66,72,59,60,40980300,"2025-03-27","PPRE"
55,55,52,52,6725900,"2025-04-08","PPRE"
53,55,51,52,4756600,"2025-04-09","PPRE"
53,56,53,53,6323500,"2025-04-10","PPRE"
53,55,53,54,1682700,"2025-04-11","PPRE"
55,58,53,56,2531500,"2025-04-14","PPRE"
58,59,55,56,2908400,"2025-04-15","PPRE"
56,57,54,54,1568400,"2025-04-16","PPRE"
55,61,54,58,5331000,"2025-04-17","PPRE"
58,59,56,56,1982800,"2025-04-21","PPRE"
57,63,57,59,8771600,"2025-04-22","PPRE"
60,61,58,60,3028000,"2025-04-23","PPRE"
60,66,60,62,30285100,"2025-04-24","PPRE"
62,64,61,62,7261500,"2025-04-25","PPRE"
63,63,61,62,6441100,"2025-04-28","PPRE"
62,69,62,64,35036700,"2025-04-29","PPRE"
65,65,62,62,6162900,"2025-04-30","PPRE"
62,63,59,60,6935100,"2025-05-02","PPRE"
60,62,60,62,1627800,"2025-05-05","PPRE"
62,62,60,60,2422400,"2025-05-06","PPRE"
61,62,59,61,3464200,"2025-05-07","PPRE"
61,64,60,60,8858000,"2025-05-08","PPRE"
61,62,60,60,2015100,"2025-05-09","PPRE"
61,62,60,61,2446700,"2025-05-14","PPRE"
61,65,60,62,9135600,"2025-05-15","PPRE"
63,63,61,61,2176200,"2025-05-16","PPRE"
62,63,60,63,3127400,"2025-05-19","PPRE"
63,64,61,61,4170600,"2025-05-20","PPRE"
62,62,60,61,1234200,"2025-05-21","PPRE"
61,62,60,60,476200,"2025-05-22","PPRE"
61,61,59,60,908000,"2025-05-23","PPRE"
61,63,60,62,2561600,"2025-05-26","PPRE"
63,63,61,61,1737300,"2025-05-27","PPRE"
62,62,60,61,1091100,"2025-05-28","PPRE"
62,62,59,59,1995800,"2025-06-02","PPRE"
59,61,58,59,1005600,"2025-06-03","PPRE"
59,61,59,59,1322500,"2025-06-04","PPRE"
60,61,58,59,1101700,"2025-06-05","PPRE"
59,63,58,59,2554400,"2025-06-10","PPRE"
60,63,59,60,4424400,"2025-06-11","PPRE"
60,64,60,62,4353600,"2025-06-12","PPRE"
62,65,61,63,7247400,"2025-06-13","PPRE"
64,64,62,62,1020000,"2025-06-16","PPRE"
62,63,61,62,1122600,"2025-06-17","PPRE"
62,63,61,62,1002600,"2025-06-18","PPRE"
61,62,59,59,3281400,"2025-06-19","PPRE"
59,60,58,59,877300,"2025-06-20","PPRE"
58,58,56,56,999000,"2025-06-23","PPRE"
56,59,56,58,1711500,"2025-06-24","PPRE"
59,59,58,58,439300,"2025-06-25","PPRE"
58,59,57,58,308000,"2025-06-26","PPRE"
58,59,57,58,746700,"2025-06-30","PPRE"
58,58,57,58,1367000,"2025-07-01","PPRE"
58,58,56,57,181600,"2025-07-02","PPRE"
57,60,57,58,1958800,"2025-07-03","PPRE"
58,59,57,58,606300,"2025-07-04","PPRE"
58,60,58,59,735200,"2025-07-07","PPRE"
59,60,58,58,1171400,"2025-07-08","PPRE"
59,60,58,60,1980100,"2025-07-09","PPRE"
60,61,59,59,552700,"2025-07-10","PPRE"
60,60,58,59,1371700,"2025-07-11","PPRE"
60,60,58,58,1953800,"2025-07-14","PPRE"
59,60,58,59,1364800,"2025-07-15","PPRE"
60,61,59,59,1463800,"2025-07-16","PPRE"
60,60,58,59,1252700,"2025-07-17","PPRE"
59,60,58,58,1393400,"2025-07-18","PPRE"
59,59,57,58,1849900,"2025-07-21","PPRE"
58,61,57,59,2659600,"2025-07-22","PPRE"
61,62,59,61,4366500,"2025-07-23","PPRE"
61,62,59,61,3778700,"2025-07-24","PPRE"
61,61,59,60,1014500,"2025-07-25","PPRE"
60,60,59,59,785500,"2025-07-28","PPRE"
59,60,58,58,1758200,"2025-07-29","PPRE"
58,59,56,57,1609100,"2025-07-30","PPRE"
58,59,57,58,1033700,"2025-07-31","PPRE"
58,59,57,58,868300,"2025-08-01","PPRE"
58,59,57,59,1885900,"2025-08-04","PPRE"
58,59,57,57,1874300,"2025-08-05","PPRE"
58,58,57,58,421300,"2025-08-06","PPRE"
58,59,57,58,1052700,"2025-08-07","PPRE"
59,59,57,59,1057300,"2025-08-08","PPRE"
61,79,60,79,77720500,"2025-08-11","PPRE"
95,106,89,106,132908400,"2025-08-12","PPRE"
132,140,110,118,312759500,"2025-08-13","PPRE"
121,122,105,110,88341900,"2025-08-14","PPRE"
110,122,98,100,140095700,"2025-08-15","PPRE"
NA,NA,NA,NA,NA,"2025-08-18","PPRE"
100,108,94,103,134055300,"2025-08-19","PPRE"
106,106,99,100,39511100,"2025-08-20","PPRE"
101,118,101,112,261356100,"2025-08-21","PPRE"
112,112,105,107,35538400,"2025-08-22","PPRE"
107,109,103,106,35386500,"2025-08-25","PPRE"
107,110,104,107,36403000,"2025-08-26","PPRE"
109,112,100,102,37409000,"2025-08-27","PPRE"
103,107,100,102,20378800,"2025-08-28","PPRE"
102,102,89,95,32970300,"2025-08-29","PPRE"
94,94,85,92,13704800,"2025-09-01","PPRE"
93,101,93,100,15466100,"2025-09-02","PPRE"
102,135,100,123,963029900,"2025-09-03","PPRE"
120,124,106,107,171977200,"2025-09-04","PPRE"
106,110,101,103,48549200,"2025-09-08","PPRE"
102,105,97,100,26336100,"2025-09-09","PPRE"
101,104,97,99,39290400,"2025-09-10","PPRE"
101,101,97,98,16202700,"2025-09-11","PPRE"
98,99,96,98,10048300,"2025-09-12","PPRE"
98,103,97,102,28777600,"2025-09-15","PPRE"
102,104,98,99,23322800,"2025-09-16","PPRE"
100,107,98,101,53979300,"2025-09-17","PPRE"
102,107,99,99,42900500,"2025-09-18","PPRE"
100,101,97,98,8558600,"2025-09-19","PPRE"
99,99,94,96,15981900,"2025-09-22","PPRE"
96,97,93,96,12187700,"2025-09-23","PPRE"
95,98,93,95,14305600,"2025-09-24","PPRE"
95,95,92,94,9018900,"2025-09-25","PPRE"
94,94,92,92,5322500,"2025-09-26","PPRE"
93,94,91,93,6179300,"2025-09-29","PPRE"
93,96,92,93,6543700,"2025-09-30","PPRE"
94,98,93,95,13717700,"2025-10-01","PPRE"
96,96,93,95,7613800,"2025-10-02","PPRE"
95,96,93,93,5251200,"2025-10-03","PPRE"
93,94,91,91,7105200,"2025-10-06","PPRE"
91,91,87,87,9090100,"2025-10-07","PPRE"
88,88,84,85,10662500,"2025-10-08","PPRE"
85,102,85,92,126745600,"2025-10-09","PPRE"
93,94,89,90,13933500,"2025-10-10","PPRE"
89,90,86,88,7873300,"2025-10-13","PPRE"
89,90,87,88,5353300,"2025-10-14","PPRE"
89,89,84,86,8217700,"2025-10-15","PPRE"
86,87,84,86,2709100,"2025-10-16","PPRE"
86,87,80,81,6822500,"2025-10-17","PPRE"
81,86,81,85,3669700,"2025-10-20","PPRE"
87,89,83,86,5430900,"2025-10-21","PPRE"
88,116,86,116,341680200,"2025-10-22","PPRE"
130,144,117,120,582062300,"2025-10-23","PPRE"
121,135,112,114,154234800,"2025-10-24","PPRE"
119,145,119,138,650675900,"2025-10-27","PPRE"
138,138,126,130,98407800,"2025-10-28","PPRE"
130,130,123,126,46029200,"2025-10-29","PPRE"
126,135,123,124,54971700,"2025-10-30","PPRE"
124,128,120,124,30630200,"2025-10-31","PPRE"
124,125,120,121,18660900,"2025-11-03","PPRE"
121,132,120,121,102404700,"2025-11-04","PPRE"
121,122,115,118,27275500,"2025-11-05","PPRE"
118,122,116,119,14915700,"2025-11-06","PPRE"
120,125,118,123,21892200,"2025-11-07","PPRE"
126,132,123,123,56828400,"2025-11-10","PPRE"
124,126,118,119,40767300,"2025-11-11","PPRE"
119,121,115,117,28084000,"2025-11-12","PPRE"
117,124,117,118,27475900,"2025-11-13","PPRE"
119,119,116,116,9780900,"2025-11-14","PPRE"
116,119,115,117,17276300,"2025-11-17","PPRE"
116,118,113,118,19401400,"2025-11-18","PPRE"
118,121,116,119,15423700,"2025-11-19","PPRE"
120,121,117,120,16329300,"2025-11-20","PPRE"
120,126,119,126,43071300,"2025-11-21","PPRE"
130,133,118,120,128067900,"2025-11-24","PPRE"
121,121,115,116,44435700,"2025-11-25","PPRE"
116,120,115,117,29768300,"2025-11-26","PPRE"
120,125,118,120,51909800,"2025-11-27","PPRE"
120,121,117,119,13500200,"2025-11-28","PPRE"
119,120,116,118,18826700,"2025-12-01","PPRE"
119,119,116,117,23730600,"2025-12-02","PPRE"
117,120,117,117,13448300,"2025-12-03","PPRE"
117,122,117,120,26484400,"2025-12-04","PPRE"
121,128,119,119,65419100,"2025-12-05","PPRE"
119,121,119,120,15379900,"2025-12-08","PPRE"
120,121,118,119,18116900,"2025-12-09","PPRE"
119,120,117,119,20120600,"2025-12-10","PPRE"
119,119,115,116,20005200,"2025-12-11","PPRE"
116,118,115,117,10047000,"2025-12-12","PPRE"