"Open","High","Low","Close","Volume","Date","Emiten"
360,374,328,374,170219700,"2022-08-04","JARR"
424,466,410,466,25222800,"2022-08-05","JARR"
500,580,470,580,172291400,"2022-08-08","JARR"
625,725,540,540,210026900,"2022-08-09","JARR"
505,540,505,505,31429100,"2022-08-10","JARR"
470,530,470,470,109353400,"2022-08-11","JARR"
450,488,438,438,57188400,"2022-08-12","JARR"
418,510,410,500,161223700,"2022-08-15","JARR"
505,525,466,470,99940800,"2022-08-16","JARR"
470,494,456,476,30190800,"2022-08-18","JARR"
480,515,476,494,61670500,"2022-08-19","JARR"
498,505,482,482,22911700,"2022-08-22","JARR"
480,488,460,462,27409200,"2022-08-23","JARR"
464,484,458,466,27210900,"2022-08-24","JARR"
466,472,456,458,11747400,"2022-08-25","JARR"
458,474,442,472,28034600,"2022-08-26","JARR"
474,478,456,458,11891600,"2022-08-29","JARR"
458,468,452,452,9966100,"2022-08-30","JARR"
452,454,440,440,9064600,"2022-08-31","JARR"
440,446,434,440,4202500,"2022-09-01","JARR"
440,446,436,438,3722200,"2022-09-02","JARR"
438,444,430,432,7009100,"2022-09-05","JARR"
432,458,424,432,17235700,"2022-09-06","JARR"
430,438,402,402,13266100,"2022-09-07","JARR"
406,410,384,398,5728300,"2022-09-08","JARR"
398,406,394,398,3042400,"2022-09-09","JARR"
398,406,396,396,3285100,"2022-09-12","JARR"
396,404,390,396,5262100,"2022-09-13","JARR"
396,400,390,396,2973600,"2022-09-14","JARR"
398,398,380,388,8486600,"2022-09-15","JARR"
386,414,374,402,21886000,"2022-09-16","JARR"
404,414,400,400,7387400,"2022-09-19","JARR"
402,402,390,394,4326000,"2022-09-20","JARR"
394,400,392,396,1303000,"2022-09-21","JARR"
396,398,382,386,5297500,"2022-09-22","JARR"
386,388,380,386,1951800,"2022-09-23","JARR"
380,388,376,388,3384400,"2022-09-26","JARR"
388,388,376,382,1905000,"2022-09-27","JARR"
384,384,370,370,2434500,"2022-09-28","JARR"
356,374,346,372,9462100,"2022-09-29","JARR"
372,372,348,366,4563900,"2022-09-30","JARR"
368,368,352,356,1660100,"2022-10-03","JARR"
358,366,350,356,2252400,"2022-10-04","JARR"
360,370,358,368,2403200,"2022-10-05","JARR"
370,378,368,368,2086300,"2022-10-06","JARR"
372,372,358,364,859200,"2022-10-07","JARR"
364,364,356,356,1428900,"2022-10-10","JARR"
356,356,346,354,7717400,"2022-10-11","JARR"
356,364,346,348,1198100,"2022-10-12","JARR"
348,352,324,350,5993700,"2022-10-13","JARR"
352,358,332,346,6342500,"2022-10-14","JARR"
348,348,326,328,1828700,"2022-10-17","JARR"
328,330,310,310,2144800,"2022-10-18","JARR"
310,326,290,316,6482300,"2022-10-19","JARR"
316,330,312,326,5586900,"2022-10-20","JARR"
326,330,322,326,1764400,"2022-10-21","JARR"
328,330,322,328,1014900,"2022-10-24","JARR"
328,330,324,328,687800,"2022-10-25","JARR"
328,328,320,324,455300,"2022-10-26","JARR"
324,324,316,316,3002400,"2022-10-27","JARR"
316,320,314,318,2189600,"2022-10-28","JARR"
320,320,314,316,653100,"2022-10-31","JARR"
316,324,312,318,1077400,"2022-11-01","JARR"
314,318,312,314,556500,"2022-11-02","JARR"
314,320,310,312,523000,"2022-11-03","JARR"
314,316,310,310,564600,"2022-11-04","JARR"
312,312,308,310,498600,"2022-11-07","JARR"
308,320,306,310,1239800,"2022-11-08","JARR"
310,312,302,304,957000,"2022-11-09","JARR"
306,308,284,286,6433400,"2022-11-10","JARR"
286,294,280,288,1115500,"2022-11-11","JARR"
290,296,284,286,2691000,"2022-11-14","JARR"
286,288,280,284,1132800,"2022-11-15","JARR"
284,284,270,272,2881300,"2022-11-16","JARR"
272,272,258,260,3686600,"2022-11-17","JARR"
260,260,242,246,3842400,"2022-11-18","JARR"
242,250,242,248,629800,"2022-11-21","JARR"
248,252,246,246,1525700,"2022-11-22","JARR"
246,250,242,242,752800,"2022-11-23","JARR"
242,244,236,238,1209900,"2022-11-24","JARR"
242,296,242,296,20572600,"2022-11-25","JARR"
330,362,312,336,75795100,"2022-11-28","JARR"
334,334,314,314,6098900,"2022-11-29","JARR"
300,310,294,294,8292000,"2022-11-30","JARR"
290,322,278,294,21668400,"2022-12-01","JARR"
294,300,282,290,2858500,"2022-12-02","JARR"
290,298,282,284,2990500,"2022-12-05","JARR"
268,288,266,286,3979400,"2022-12-06","JARR"
284,290,272,272,2108400,"2022-12-07","JARR"
270,272,256,260,2296600,"2022-12-08","JARR"
250,270,250,258,493600,"2022-12-09","JARR"
258,270,252,262,739500,"2022-12-12","JARR"
266,266,244,244,5421200,"2022-12-13","JARR"
246,268,240,246,4094600,"2022-12-14","JARR"
232,250,232,246,796100,"2022-12-15","JARR"
244,248,244,246,771400,"2022-12-16","JARR"
246,248,244,246,691900,"2022-12-19","JARR"
246,264,244,262,4266900,"2022-12-20","JARR"
262,280,256,256,6827100,"2022-12-21","JARR"
258,262,250,250,809700,"2022-12-22","JARR"
250,262,246,248,1265200,"2022-12-23","JARR"
250,256,246,250,836900,"2022-12-26","JARR"
250,300,244,294,18256500,"2022-12-27","JARR"
294,300,274,274,4350300,"2022-12-28","JARR"
276,324,276,310,32456600,"2022-12-29","JARR"
310,342,300,318,39816200,"2022-12-30","JARR"
320,322,296,296,10682700,"2023-01-02","JARR"
288,292,276,278,11637300,"2023-01-03","JARR"
278,286,260,274,8586700,"2023-01-04","JARR"
272,274,256,260,4351600,"2023-01-05","JARR"
258,266,248,260,1622900,"2023-01-06","JARR"
264,292,252,284,9367400,"2023-01-09","JARR"
288,290,266,266,6466400,"2023-01-10","JARR"
268,268,254,262,1355700,"2023-01-11","JARR"
264,280,262,276,3084000,"2023-01-12","JARR"
276,282,268,268,1935200,"2023-01-13","JARR"
268,272,252,260,1646800,"2023-01-16","JARR"
262,276,260,260,3879900,"2023-01-17","JARR"
266,278,260,268,3712300,"2023-01-18","JARR"
270,276,262,268,3559200,"2023-01-19","JARR"
270,272,264,268,1585000,"2023-01-20","JARR"
268,270,262,262,1944800,"2023-01-24","JARR"
262,278,260,266,6289200,"2023-01-25","JARR"
270,302,260,296,13891000,"2023-01-26","JARR"
294,298,276,276,6665600,"2023-01-27","JARR"
270,276,260,268,6698100,"2023-01-30","JARR"
268,274,266,266,4057200,"2023-01-31","JARR"
268,276,266,266,3346700,"2023-02-01","JARR"
266,294,266,280,8716200,"2023-02-02","JARR"
280,288,274,276,2066700,"2023-02-03","JARR"
276,288,276,282,1810200,"2023-02-06","JARR"
286,286,276,280,1449700,"2023-02-07","JARR"
280,284,278,280,1026800,"2023-02-08","JARR"
280,288,276,284,2345600,"2023-02-09","JARR"
286,286,278,280,1865900,"2023-02-10","JARR"
280,282,276,278,739700,"2023-02-13","JARR"
278,282,276,280,837800,"2023-02-14","JARR"
280,280,276,278,781100,"2023-02-15","JARR"
278,282,276,280,606400,"2023-02-16","JARR"
280,306,276,282,15254700,"2023-02-17","JARR"
282,286,278,280,1636300,"2023-02-20","JARR"
280,284,278,280,432100,"2023-02-21","JARR"
280,282,276,278,540100,"2023-02-22","JARR"
280,292,272,284,4548500,"2023-02-23","JARR"
286,288,278,280,1690500,"2023-02-24","JARR"
280,280,272,276,1096600,"2023-02-27","JARR"
276,280,276,276,411900,"2023-02-28","JARR"
280,280,276,276,576800,"2023-03-01","JARR"
276,278,272,272,996300,"2023-03-02","JARR"
272,278,272,276,558000,"2023-03-03","JARR"
278,278,272,276,359500,"2023-03-06","JARR"
276,276,268,268,1576200,"2023-03-07","JARR"
270,270,262,262,1753500,"2023-03-08","JARR"
264,264,256,260,1289700,"2023-03-09","JARR"
260,260,246,250,1428000,"2023-03-10","JARR"
248,250,238,248,1260600,"2023-03-13","JARR"
250,252,246,246,353200,"2023-03-14","JARR"
246,250,240,240,682100,"2023-03-15","JARR"
242,246,232,238,855900,"2023-03-16","JARR"
238,244,238,238,373400,"2023-03-17","JARR"
242,242,232,236,471900,"2023-03-20","JARR"
236,244,234,240,356000,"2023-03-21","JARR"
240,244,240,242,451500,"2023-03-24","JARR"
242,242,238,240,545400,"2023-03-27","JARR"
242,244,240,240,356600,"2023-03-28","JARR"
240,248,224,242,1720800,"2023-03-29","JARR"
244,258,242,242,1592900,"2023-03-30","JARR"
242,256,236,242,2806200,"2023-03-31","JARR"
246,246,238,242,365900,"2023-04-03","JARR"
240,244,238,238,550500,"2023-04-04","JARR"
238,246,236,236,805100,"2023-04-05","JARR"
236,240,236,238,373000,"2023-04-06","JARR"
240,240,232,234,601300,"2023-04-10","JARR"
236,236,230,230,552600,"2023-04-11","JARR"
230,240,230,232,1119800,"2023-04-12","JARR"
232,234,230,230,688900,"2023-04-13","JARR"
234,234,230,230,165200,"2023-04-14","JARR"
230,232,228,228,174800,"2023-04-17","JARR"
228,228,218,224,2031400,"2023-04-18","JARR"
224,226,222,224,582600,"2023-04-26","JARR"
224,238,222,224,833800,"2023-04-27","JARR"
224,228,220,220,793200,"2023-04-28","JARR"
222,222,206,208,2326300,"2023-05-02","JARR"
208,208,195,197,2413700,"2023-05-03","JARR"
196,197,188,188,2434700,"2023-05-04","JARR"
189,191,184,189,599300,"2023-05-05","JARR"
190,210,190,199,1254000,"2023-05-08","JARR"
196,200,196,197,241300,"2023-05-09","JARR"
199,199,191,197,332100,"2023-05-10","JARR"
197,197,191,192,260200,"2023-05-11","JARR"
192,195,188,188,396200,"2023-05-12","JARR"
188,190,186,189,229300,"2023-05-15","JARR"
200,254,196,254,41161000,"2023-05-16","JARR"
264,308,238,238,68195900,"2023-05-17","JARR"
222,228,222,222,1663600,"2023-05-19","JARR"
208,276,208,276,62375700,"2023-05-22","JARR"
282,302,258,258,28597000,"2023-05-23","JARR"
262,302,242,266,55992900,"2023-05-24","JARR"
268,270,250,250,5482400,"2023-05-25","JARR"
262,262,244,244,2832200,"2023-05-26","JARR"
244,244,228,236,4421500,"2023-05-29","JARR"
236,244,226,226,2724100,"2023-05-30","JARR"
228,228,212,212,6291200,"2023-05-31","JARR"
210,214,194,204,2118200,"2023-06-05","JARR"
204,216,199,206,1873000,"2023-06-06","JARR"
208,236,198,220,14480800,"2023-06-07","JARR"
222,224,214,218,2221000,"2023-06-08","JARR"
218,228,206,216,3365100,"2023-06-09","JARR"
218,224,214,216,3654700,"2023-06-12","JARR"
216,242,216,222,21172000,"2023-06-13","JARR"
222,226,218,220,3848900,"2023-06-14","JARR"
222,222,210,218,3288100,"2023-06-15","JARR"
218,222,216,218,833800,"2023-06-16","JARR"
218,224,216,218,1326600,"2023-06-19","JARR"
220,222,216,218,1027200,"2023-06-20","JARR"
220,228,216,216,1613300,"2023-06-21","JARR"
218,222,216,222,798700,"2023-06-22","JARR"
224,226,214,214,1337000,"2023-06-23","JARR"
212,218,212,214,562600,"2023-06-26","JARR"
214,218,210,212,752400,"2023-06-27","JARR"
214,216,210,216,553600,"2023-07-03","JARR"
216,222,216,218,1226100,"2023-07-04","JARR"
218,220,214,214,1283600,"2023-07-05","JARR"
214,220,214,216,4e+05,"2023-07-06","JARR"
218,218,214,216,580500,"2023-07-07","JARR"
218,220,214,216,1294500,"2023-07-10","JARR"
218,218,214,218,712400,"2023-07-11","JARR"
218,224,214,218,2865900,"2023-07-12","JARR"
230,244,216,216,11946400,"2023-07-13","JARR"
216,222,216,218,959000,"2023-07-14","JARR"
220,220,218,218,712500,"2023-07-17","JARR"
220,220,216,216,768900,"2023-07-18","JARR"
218,220,214,216,1003800,"2023-07-20","JARR"
218,218,214,214,1015500,"2023-07-21","JARR"
214,220,214,216,1427400,"2023-07-24","JARR"
220,220,214,216,608700,"2023-07-25","JARR"
218,220,214,218,1191400,"2023-07-26","JARR"
216,218,214,218,683300,"2023-07-27","JARR"
214,216,212,214,932800,"2023-07-28","JARR"
214,218,194,199,6493100,"2023-07-31","JARR"
199,199,170,173,17577500,"2023-08-01","JARR"
165,174,165,174,4292900,"2023-08-02","JARR"
174,189,172,184,7010800,"2023-08-03","JARR"
185,210,185,190,16854500,"2023-08-04","JARR"
192,195,185,190,3737500,"2023-08-07","JARR"
190,191,185,186,659500,"2023-08-08","JARR"
187,192,184,184,1995300,"2023-08-09","JARR"
185,188,183,187,456400,"2023-08-10","JARR"
187,189,183,185,424300,"2023-08-11","JARR"
187,188,179,181,1874700,"2023-08-14","JARR"
181,186,178,179,1723100,"2023-08-15","JARR"
182,185,180,183,421600,"2023-08-16","JARR"
183,185,176,182,4844100,"2023-08-18","JARR"
181,183,178,181,6247600,"2023-08-21","JARR"
181,181,176,181,2494000,"2023-08-22","JARR"
180,183,179,182,1382900,"2023-08-23","JARR"
183,190,180,186,1781700,"2023-08-24","JARR"
187,188,185,186,425800,"2023-08-25","JARR"
187,188,184,185,498900,"2023-08-28","JARR"
186,224,182,184,37733500,"2023-08-29","JARR"
185,194,173,177,10931900,"2023-08-30","JARR"
178,182,157,162,26195200,"2023-08-31","JARR"
163,172,162,169,7105100,"2023-09-01","JARR"
170,171,166,168,1679400,"2023-09-04","JARR"
169,170,154,157,15021000,"2023-09-05","JARR"
158,161,149,151,12907600,"2023-09-06","JARR"
143,153,143,152,2412200,"2023-09-07","JARR"
151,153,150,151,1543700,"2023-09-08","JARR"
151,152,149,150,1768400,"2023-09-11","JARR"
151,161,150,158,10276600,"2023-09-12","JARR"
160,160,153,153,2586800,"2023-09-13","JARR"
153,156,153,156,1513600,"2023-09-14","JARR"
156,160,154,155,1405200,"2023-09-15","JARR"
156,160,155,157,3422900,"2023-09-18","JARR"
158,160,153,156,2566200,"2023-09-19","JARR"
158,159,155,157,570100,"2023-09-20","JARR"
157,158,155,157,1231600,"2023-09-21","JARR"
157,160,157,158,1672100,"2023-09-22","JARR"
159,175,157,163,12318200,"2023-09-25","JARR"
163,165,159,161,2222200,"2023-09-26","JARR"
162,164,160,164,916900,"2023-09-27","JARR"
165,195,161,182,47311000,"2023-09-29","JARR"
186,216,182,204,78732400,"2023-10-02","JARR"
208,228,196,204,51542500,"2023-10-03","JARR"
206,208,190,191,19167900,"2023-10-04","JARR"
191,192,181,182,7190100,"2023-10-05","JARR"
182,189,180,180,6439300,"2023-10-06","JARR"
181,192,181,189,8807400,"2023-10-09","JARR"
192,193,186,189,3353000,"2023-10-10","JARR"
189,190,181,186,3776700,"2023-10-11","JARR"
186,187,179,182,3249600,"2023-10-12","JARR"
184,190,170,178,10175900,"2023-10-13","JARR"
178,202,170,180,27941800,"2023-10-16","JARR"
184,184,177,177,3142300,"2023-10-17","JARR"
176,180,174,175,5083300,"2023-10-18","JARR"
168,178,168,172,3400100,"2023-10-19","JARR"
175,210,172,202,43779800,"2023-10-20","JARR"
204,234,194,200,57119700,"2023-10-23","JARR"
202,220,184,185,61570500,"2023-10-24","JARR"
183,196,183,192,11581900,"2023-10-25","JARR"
194,200,186,194,11821700,"2023-10-26","JARR"
194,196,190,194,4125300,"2023-10-27","JARR"
194,206,194,200,14881200,"2023-10-30","JARR"
202,202,191,197,4556600,"2023-10-31","JARR"
197,204,193,198,6395500,"2023-11-01","JARR"
199,206,198,204,5147700,"2023-11-02","JARR"
208,212,200,202,2601800,"2023-11-03","JARR"
200,206,195,202,3061900,"2023-11-06","JARR"
204,204,198,200,2516700,"2023-11-07","JARR"
200,204,196,200,3653200,"2023-11-08","JARR"
200,224,200,206,12148100,"2023-11-09","JARR"
208,224,204,214,7412400,"2023-11-10","JARR"
216,220,210,214,4003800,"2023-11-13","JARR"
214,218,212,212,1930100,"2023-11-14","JARR"
214,216,212,214,1799900,"2023-11-15","JARR"
214,236,212,218,10187500,"2023-11-16","JARR"
222,222,212,212,4072000,"2023-11-17","JARR"
212,222,212,220,2804300,"2023-11-20","JARR"
220,220,214,216,1693300,"2023-11-21","JARR"
216,270,216,270,75343700,"2023-11-22","JARR"
290,322,276,282,123801000,"2023-11-23","JARR"
282,292,256,266,24988700,"2023-11-24","JARR"
248,332,248,312,197546500,"2023-11-27","JARR"
314,322,292,296,55318700,"2023-11-28","JARR"
296,330,288,316,64367100,"2023-11-29","JARR"
318,328,300,308,25744900,"2023-11-30","JARR"
308,308,270,274,25050400,"2023-12-01","JARR"
278,296,274,280,15128800,"2023-12-04","JARR"
282,288,266,272,9700800,"2023-12-05","JARR"
272,278,262,274,9973300,"2023-12-06","JARR"
276,278,260,264,4176500,"2023-12-07","JARR"
264,268,252,262,8895700,"2023-12-08","JARR"
260,264,252,252,7876000,"2023-12-11","JARR"
252,256,238,242,9101700,"2023-12-12","JARR"
242,256,240,242,2391600,"2023-12-13","JARR"
242,246,232,240,3511200,"2023-12-14","JARR"
240,242,234,234,2800300,"2023-12-15","JARR"
236,266,236,252,28249300,"2023-12-18","JARR"
258,258,238,240,5761600,"2023-12-19","JARR"
242,248,236,242,3670600,"2023-12-20","JARR"
244,248,232,234,4385900,"2023-12-21","JARR"
234,234,210,222,8048500,"2023-12-22","JARR"
222,244,222,230,7018200,"2023-12-27","JARR"
232,242,230,232,2778200,"2023-12-28","JARR"
232,274,232,248,49215800,"2023-12-29","JARR"
248,264,238,246,12292400,"2024-01-02","JARR"
248,254,246,246,3688400,"2024-01-03","JARR"
246,250,238,246,2984200,"2024-01-04","JARR"
248,248,240,242,2474300,"2024-01-05","JARR"
242,244,236,236,2653000,"2024-01-08","JARR"
240,240,234,236,2105500,"2024-01-09","JARR"
238,242,232,236,1789700,"2024-01-10","JARR"
236,240,236,238,912800,"2024-01-11","JARR"
236,240,232,232,2246500,"2024-01-12","JARR"
232,232,232,232,0,"2024-01-15","JARR"
246,254,240,244,6913700,"2024-01-16","JARR"
244,246,240,240,1965700,"2024-01-17","JARR"
240,246,238,238,1513700,"2024-01-18","JARR"
238,240,228,238,5568100,"2024-01-19","JARR"
238,246,232,234,5544100,"2024-01-22","JARR"
234,236,222,224,2643000,"2024-01-23","JARR"
224,228,222,222,922400,"2024-01-24","JARR"
222,226,220,226,3169100,"2024-01-25","JARR"
226,226,212,216,2121600,"2024-01-26","JARR"
216,220,206,210,2683600,"2024-01-29","JARR"
212,212,202,206,1467200,"2024-01-30","JARR"
206,208,200,204,4957700,"2024-01-31","JARR"
204,204,199,199,1908500,"2024-02-01","JARR"
199,242,199,226,26807100,"2024-02-02","JARR"
228,230,214,214,5321400,"2024-02-05","JARR"
214,234,210,220,7954300,"2024-02-06","JARR"
220,226,212,214,1528400,"2024-02-07","JARR"
210,214,200,204,5186100,"2024-02-12","JARR"
204,232,200,216,9301600,"2024-02-13","JARR"
218,236,214,234,9075600,"2024-02-15","JARR"
234,256,220,238,21674600,"2024-02-16","JARR"
238,252,224,236,2505000,"2024-02-19","JARR"
236,236,228,228,1527300,"2024-02-20","JARR"
226,236,226,234,1451400,"2024-02-21","JARR"
234,268,232,258,20711300,"2024-02-22","JARR"
262,284,254,276,16728700,"2024-02-23","JARR"
278,282,274,274,4001500,"2024-02-26","JARR"
274,290,264,270,5518700,"2024-02-27","JARR"
276,302,270,300,11810700,"2024-02-28","JARR"
300,318,280,282,11468900,"2024-02-29","JARR"
284,290,272,278,1928700,"2024-03-01","JARR"
278,318,276,318,30595300,"2024-03-04","JARR"
322,336,286,290,21096100,"2024-03-05","JARR"
290,308,290,304,6148600,"2024-03-06","JARR"
302,310,296,302,6175300,"2024-03-07","JARR"
304,312,302,310,4431900,"2024-03-08","JARR"
312,316,276,310,8375100,"2024-03-13","JARR"
312,324,302,324,10178600,"2024-03-14","JARR"
324,352,312,348,9021500,"2024-03-15","JARR"
348,434,344,434,90027700,"2024-03-18","JARR"
470,525,434,525,88678300,"2024-03-19","JARR"
525,580,438,458,72500600,"2024-03-20","JARR"
462,468,344,344,81011100,"2024-03-21","JARR"
306,358,306,326,24760000,"2024-03-22","JARR"
326,326,326,326,0,"2024-03-25","JARR"
326,326,326,326,0,"2024-03-26","JARR"
306,330,306,314,3951100,"2024-03-27","JARR"
298,316,296,296,6558600,"2024-03-28","JARR"
290,330,290,324,5549500,"2024-04-01","JARR"
310,332,300,310,8357200,"2024-04-02","JARR"
292,312,292,300,2189800,"2024-04-03","JARR"
300,314,298,308,2464700,"2024-04-04","JARR"
308,320,308,308,2381000,"2024-04-05","JARR"
290,320,290,304,1592000,"2024-04-16","JARR"
298,312,298,310,1696700,"2024-04-17","JARR"
302,316,302,312,2611400,"2024-04-18","JARR"
300,332,300,314,7792600,"2024-04-19","JARR"
302,326,302,320,1397300,"2024-04-22","JARR"
300,324,300,318,2500400,"2024-04-23","JARR"
314,326,314,324,2070200,"2024-04-24","JARR"
306,326,306,318,2524100,"2024-04-25","JARR"
320,320,270,288,7063100,"2024-04-26","JARR"
288,310,260,296,7680400,"2024-04-29","JARR"
300,310,298,302,2407000,"2024-04-30","JARR"
302,320,302,318,5714700,"2024-05-02","JARR"
320,324,308,322,4743100,"2024-05-03","JARR"
322,330,302,324,3234700,"2024-05-06","JARR"
324,360,324,356,12737300,"2024-05-07","JARR"
356,360,322,356,10192100,"2024-05-08","JARR"
358,368,344,348,2589500,"2024-05-13","JARR"
352,362,336,358,3689900,"2024-05-14","JARR"
358,404,358,404,15548300,"2024-05-15","JARR"
408,410,360,360,13617700,"2024-05-16","JARR"
360,370,346,362,3456100,"2024-05-17","JARR"
364,396,358,390,6244600,"2024-05-20","JARR"
394,404,368,370,10302900,"2024-05-21","JARR"
370,372,340,340,7047500,"2024-05-22","JARR"
340,354,326,352,3551900,"2024-05-27","JARR"
352,362,344,360,3322700,"2024-05-28","JARR"
358,370,350,364,3120400,"2024-05-29","JARR"
360,368,348,348,2884400,"2024-05-30","JARR"
348,358,340,344,1174200,"2024-05-31","JARR"
344,352,336,348,1315000,"2024-06-03","JARR"
348,354,342,346,1132700,"2024-06-04","JARR"
346,350,318,348,4501900,"2024-06-05","JARR"
348,354,340,346,1168600,"2024-06-06","JARR"
346,346,336,340,744600,"2024-06-07","JARR"
340,340,328,334,814600,"2024-06-10","JARR"
334,338,328,330,1135200,"2024-06-11","JARR"
330,340,324,326,2269700,"2024-06-12","JARR"
326,332,320,324,692400,"2024-06-13","JARR"
324,324,300,302,3707800,"2024-06-14","JARR"
302,314,298,304,887800,"2024-06-19","JARR"
310,310,304,304,375900,"2024-06-20","JARR"
304,310,302,306,291700,"2024-06-21","JARR"
316,360,306,350,3412700,"2024-06-24","JARR"
352,364,340,348,3981500,"2024-06-25","JARR"
352,352,340,344,1100700,"2024-06-26","JARR"
340,344,302,304,11130700,"2024-06-27","JARR"
306,312,278,290,23108200,"2024-06-28","JARR"
290,300,290,296,5492600,"2024-07-01","JARR"
296,300,292,294,2413000,"2024-07-02","JARR"
280,298,280,296,2130400,"2024-07-03","JARR"
296,328,292,312,14054100,"2024-07-04","JARR"
314,324,310,318,2948700,"2024-07-05","JARR"
318,318,268,270,35092600,"2024-07-08","JARR"
272,276,264,272,5744600,"2024-07-09","JARR"
276,276,258,260,18054900,"2024-07-10","JARR"
262,266,256,260,7423200,"2024-07-11","JARR"
260,262,246,254,7675500,"2024-07-12","JARR"
254,262,250,258,5322400,"2024-07-15","JARR"
258,260,240,250,11158400,"2024-07-16","JARR"
230,252,230,248,2028600,"2024-07-17","JARR"
250,256,248,254,3040400,"2024-07-18","JARR"
254,258,250,252,1779300,"2024-07-19","JARR"
234,256,234,248,3805800,"2024-07-22","JARR"
230,250,230,246,2425600,"2024-07-23","JARR"
228,250,228,246,1968700,"2024-07-24","JARR"
226,248,226,240,3059100,"2024-07-25","JARR"
238,260,238,254,15660900,"2024-07-26","JARR"
234,260,234,250,4562500,"2024-07-29","JARR"
252,256,248,252,2496800,"2024-07-30","JARR"
252,254,246,248,2686700,"2024-07-31","JARR"
230,252,230,248,1830300,"2024-08-01","JARR"
230,250,230,246,2211500,"2024-08-02","JARR"
246,252,230,236,5264500,"2024-08-05","JARR"
238,246,234,242,1189600,"2024-08-06","JARR"
242,242,240,242,682100,"2024-08-07","JARR"
242,246,238,240,458700,"2024-08-08","JARR"
240,244,238,240,1379900,"2024-08-09","JARR"
242,248,242,248,2201300,"2024-08-12","JARR"
248,250,246,248,1705200,"2024-08-13","JARR"
250,250,246,246,1117800,"2024-08-14","JARR"
248,248,244,244,1111200,"2024-08-15","JARR"
246,256,246,252,4627100,"2024-08-16","JARR"
258,258,250,250,4055800,"2024-08-19","JARR"
250,264,250,256,9212900,"2024-08-20","JARR"
256,260,252,254,3071600,"2024-08-21","JARR"
256,256,230,250,2927000,"2024-08-22","JARR"
250,252,246,250,1387800,"2024-08-23","JARR"
250,252,246,250,1428200,"2024-08-26","JARR"
250,250,238,246,2228400,"2024-08-27","JARR"
244,250,244,246,1222300,"2024-08-28","JARR"
248,248,244,244,937500,"2024-08-29","JARR"
244,252,244,248,2768500,"2024-08-30","JARR"
248,252,246,248,973400,"2024-09-02","JARR"
250,252,244,246,1515100,"2024-09-03","JARR"
246,250,242,246,816800,"2024-09-04","JARR"
246,258,244,254,5082100,"2024-09-05","JARR"
260,288,254,286,49699200,"2024-09-06","JARR"
286,312,274,274,57402200,"2024-09-09","JARR"
272,274,264,270,8626100,"2024-09-10","JARR"
270,286,266,272,13060700,"2024-09-11","JARR"
274,286,272,282,12479000,"2024-09-12","JARR"
284,286,274,276,4548000,"2024-09-13","JARR"
276,276,268,270,3654100,"2024-09-17","JARR"
270,274,264,266,2637000,"2024-09-18","JARR"
266,268,262,266,2864100,"2024-09-19","JARR"
266,278,266,272,5697100,"2024-09-20","JARR"
276,282,268,268,2510200,"2024-09-23","JARR"
270,272,260,266,5110900,"2024-09-24","JARR"
266,270,262,264,1800400,"2024-09-25","JARR"
266,272,264,266,1878900,"2024-09-26","JARR"
268,268,262,266,1600100,"2024-09-27","JARR"
268,268,258,258,2752300,"2024-09-30","JARR"
258,264,258,262,1013300,"2024-10-01","JARR"
262,264,256,256,2181200,"2024-10-02","JARR"
264,266,258,262,1478000,"2024-10-03","JARR"
262,262,258,258,1125900,"2024-10-04","JARR"
258,268,258,264,3259500,"2024-10-07","JARR"
268,268,262,266,1396000,"2024-10-08","JARR"
266,280,258,272,9183500,"2024-10-09","JARR"
276,278,270,270,3241000,"2024-10-10","JARR"
270,272,266,268,1416000,"2024-10-11","JARR"
268,272,266,270,1781100,"2024-10-14","JARR"
274,296,270,294,11530900,"2024-10-15","JARR"
294,306,286,292,17507300,"2024-10-16","JARR"
292,304,292,298,6607000,"2024-10-17","JARR"
298,340,296,322,33705200,"2024-10-18","JARR"
330,388,326,382,64473200,"2024-10-21","JARR"
382,440,382,438,70269100,"2024-10-22","JARR"
450,490,374,392,66676000,"2024-10-23","JARR"
392,392,306,306,101728400,"2024-10-24","JARR"
306,338,306,314,46237900,"2024-10-25","JARR"
312,334,294,324,26542400,"2024-10-28","JARR"
326,342,314,318,22676600,"2024-10-29","JARR"
318,334,314,334,20027600,"2024-10-30","JARR"
336,338,320,322,11334600,"2024-10-31","JARR"
324,328,312,314,7605500,"2024-11-01","JARR"
318,322,312,314,4610400,"2024-11-04","JARR"
314,318,300,302,5896000,"2024-11-05","JARR"
310,316,302,306,3850700,"2024-11-06","JARR"
308,314,298,308,4004200,"2024-11-07","JARR"
314,314,302,304,3325700,"2024-11-08","JARR"
308,312,296,300,4492600,"2024-11-11","JARR"
300,304,290,298,5131300,"2024-11-12","JARR"
302,316,300,312,7517300,"2024-11-13","JARR"
312,314,302,304,3879900,"2024-11-14","JARR"
304,304,290,292,5643900,"2024-11-15","JARR"
292,300,292,292,2482800,"2024-11-18","JARR"
308,308,292,294,1659500,"2024-11-19","JARR"
294,296,290,292,1505300,"2024-11-20","JARR"
296,296,278,284,2354200,"2024-11-21","JARR"
284,288,276,282,1919300,"2024-11-22","JARR"
282,300,282,290,2964300,"2024-11-25","JARR"
292,292,284,288,2038500,"2024-11-26","JARR"
290,292,284,284,1233500,"2024-11-28","JARR"
292,292,280,282,800900,"2024-11-29","JARR"
284,302,284,284,5123700,"2024-12-02","JARR"
284,290,282,286,3080700,"2024-12-03","JARR"
292,296,286,288,3018100,"2024-12-04","JARR"
294,294,288,290,1262700,"2024-12-05","JARR"
290,296,290,294,2282600,"2024-12-06","JARR"
308,366,300,366,126269800,"2024-12-09","JARR"
394,412,342,352,103142000,"2024-12-10","JARR"
352,358,326,338,21369000,"2024-12-11","JARR"
342,364,326,338,25553500,"2024-12-12","JARR"
342,342,316,320,8759200,"2024-12-13","JARR"
322,324,300,304,12459700,"2024-12-16","JARR"
304,336,304,310,16846600,"2024-12-17","JARR"
314,318,304,312,4202500,"2024-12-18","JARR"
312,318,296,302,5815600,"2024-12-19","JARR"
308,314,302,304,3183000,"2024-12-20","JARR"
304,316,304,310,3502900,"2024-12-23","JARR"
310,314,308,310,2551800,"2024-12-24","JARR"
310,314,300,306,3797600,"2024-12-27","JARR"
314,314,306,310,2146600,"2024-12-30","JARR"
310,348,310,340,12849900,"2025-01-02","JARR"
344,352,322,322,13963700,"2025-01-03","JARR"
326,328,318,322,3998800,"2025-01-06","JARR"
324,328,310,314,7283000,"2025-01-07","JARR"
316,318,306,310,4205600,"2025-01-08","JARR"
310,316,308,312,1536800,"2025-01-09","JARR"
308,314,308,308,1510200,"2025-01-10","JARR"
310,338,310,328,18221200,"2025-01-13","JARR"
332,334,316,324,5800000,"2025-01-14","JARR"
324,328,316,322,2559000,"2025-01-15","JARR"
322,334,318,322,4727100,"2025-01-16","JARR"
324,326,318,322,2739300,"2025-01-17","JARR"
326,332,320,326,4688000,"2025-01-20","JARR"
328,328,318,318,3949600,"2025-01-21","JARR"
318,318,310,314,4245000,"2025-01-22","JARR"
318,322,314,314,2225400,"2025-01-23","JARR"
314,318,308,312,5455800,"2025-01-24","JARR"
308,312,300,306,4721500,"2025-01-30","JARR"
306,318,306,314,3498900,"2025-01-31","JARR"
316,322,308,314,4910700,"2025-02-03","JARR"
314,320,310,312,3061200,"2025-02-04","JARR"
312,316,310,312,2794800,"2025-02-05","JARR"
312,350,310,340,31919800,"2025-02-06","JARR"
342,342,310,314,16858200,"2025-02-07","JARR"
314,330,310,312,9286600,"2025-02-10","JARR"
312,320,310,310,3944500,"2025-02-11","JARR"
312,314,306,312,3435700,"2025-02-12","JARR"
314,316,300,308,4814400,"2025-02-13","JARR"
310,312,306,310,3190600,"2025-02-14","JARR"
310,318,306,312,2764100,"2025-02-17","JARR"
314,328,310,316,7118900,"2025-02-18","JARR"
316,346,316,324,26352400,"2025-02-19","JARR"
324,358,324,334,22477300,"2025-02-20","JARR"
336,350,328,344,6662700,"2025-02-21","JARR"
342,418,342,418,48405100,"2025-02-24","JARR"
424,432,360,360,36221200,"2025-02-25","JARR"
362,372,342,354,8578800,"2025-02-26","JARR"
360,382,330,360,9201800,"2025-02-27","JARR"
358,362,328,340,10473700,"2025-02-28","JARR"
342,362,340,346,8895000,"2025-03-03","JARR"
346,352,324,330,6057300,"2025-03-04","JARR"