"Open","High","Low","Close","Volume","Date","Emiten"
212,212,162,200,101722900,"2019-12-18","PMJS"
210,230,187,189,49664800,"2019-12-19","PMJS"
192,198,160,160,27557900,"2019-12-20","PMJS"
150,176,144,154,19017800,"2019-12-23","PMJS"
151,163,150,152,3966700,"2019-12-26","PMJS"
142,155,142,146,5969300,"2019-12-27","PMJS"
136,150,136,138,3935700,"2019-12-30","PMJS"
133,149,133,137,2841800,"2020-01-02","PMJS"
137,140,136,138,1459000,"2020-01-03","PMJS"
138,140,126,133,3755400,"2020-01-06","PMJS"
125,135,125,128,1609700,"2020-01-07","PMJS"
118,152,118,138,9686600,"2020-01-08","PMJS"
138,186,138,176,109218000,"2020-01-09","PMJS"
179,180,155,156,18720100,"2020-01-10","PMJS"
157,165,149,149,18363700,"2020-01-13","PMJS"
151,161,148,151,15565000,"2020-01-14","PMJS"
152,157,145,148,5398800,"2020-01-15","PMJS"
153,157,140,150,7405800,"2020-01-16","PMJS"
140,151,140,148,2270900,"2020-01-17","PMJS"
149,152,140,142,3358700,"2020-01-20","PMJS"
150,151,141,144,5134900,"2020-01-21","PMJS"
144,149,141,143,1630200,"2020-01-22","PMJS"
148,148,139,141,1601400,"2020-01-23","PMJS"
141,142,137,139,855600,"2020-01-24","PMJS"
145,145,130,130,937900,"2020-01-27","PMJS"
136,139,126,133,2149300,"2020-01-28","PMJS"
133,143,131,134,5503100,"2020-01-29","PMJS"
134,140,131,134,994400,"2020-01-30","PMJS"
136,136,129,130,2553200,"2020-01-31","PMJS"
135,135,123,126,922400,"2020-02-03","PMJS"
126,131,124,125,672400,"2020-02-04","PMJS"
125,128,125,125,1012900,"2020-02-05","PMJS"
125,133,125,127,1974700,"2020-02-06","PMJS"
130,130,123,127,565200,"2020-02-07","PMJS"
129,133,126,126,650900,"2020-02-10","PMJS"
132,140,125,134,5518200,"2020-02-11","PMJS"
127,136,127,131,1301900,"2020-02-12","PMJS"
126,135,125,131,2639800,"2020-02-13","PMJS"
127,134,126,126,955400,"2020-02-14","PMJS"
135,135,126,128,995300,"2020-02-17","PMJS"
118,131,118,125,1716400,"2020-02-18","PMJS"
125,127,124,126,1119300,"2020-02-19","PMJS"
129,129,125,125,81400,"2020-02-20","PMJS"
115,128,115,126,192400,"2020-02-21","PMJS"
125,130,125,125,3035000,"2020-02-24","PMJS"
125,128,105,125,1322500,"2020-02-25","PMJS"
115,126,115,122,2022500,"2020-02-26","PMJS"
122,126,120,121,1124600,"2020-02-27","PMJS"
121,121,105,119,1003500,"2020-02-28","PMJS"
119,123,119,119,1743800,"2020-03-02","PMJS"
115,123,115,122,201600,"2020-03-03","PMJS"
122,123,121,122,84900,"2020-03-04","PMJS"
122,123,122,123,427500,"2020-03-05","PMJS"
120,130,111,124,312600,"2020-03-06","PMJS"
124,124,123,123,434500,"2020-03-09","PMJS"
120,122,120,122,502300,"2020-03-10","PMJS"
121,124,121,122,619900,"2020-03-11","PMJS"
121,121,120,120,416600,"2020-03-12","PMJS"
119,119,112,113,242400,"2020-03-13","PMJS"
113,126,111,112,138100,"2020-03-16","PMJS"
106,115,106,111,1356200,"2020-03-17","PMJS"
105,120,104,105,174400,"2020-03-18","PMJS"
98,105,98,100,9200,"2020-03-19","PMJS"
93,109,93,105,1795900,"2020-03-20","PMJS"
98,104,98,98,1537700,"2020-03-23","PMJS"
92,104,92,101,1321300,"2020-03-24","PMJS"
94,108,94,102,405700,"2020-03-26","PMJS"
95,106,95,96,46500,"2020-03-27","PMJS"
90,108,90,105,13400,"2020-03-30","PMJS"
98,104,98,104,1450900,"2020-03-31","PMJS"
97,108,97,101,680600,"2020-04-01","PMJS"
102,105,101,105,201000,"2020-04-02","PMJS"
105,105,103,105,86300,"2020-04-03","PMJS"
108,120,104,117,434500,"2020-04-06","PMJS"
118,129,113,116,587800,"2020-04-07","PMJS"
126,126,120,123,776700,"2020-04-08","PMJS"
128,128,123,123,542800,"2020-04-09","PMJS"
123,125,123,123,73000,"2020-04-13","PMJS"
118,124,115,123,661700,"2020-04-14","PMJS"
123,162,118,132,745700,"2020-04-15","PMJS"
130,130,125,129,1164500,"2020-04-16","PMJS"
125,129,125,126,68200,"2020-04-17","PMJS"
131,135,127,127,56200,"2020-04-20","PMJS"
127,131,127,131,935300,"2020-04-21","PMJS"
135,135,130,130,690200,"2020-04-22","PMJS"
130,132,130,131,585800,"2020-04-23","PMJS"
126,130,126,130,29400,"2020-04-24","PMJS"
130,130,126,127,83100,"2020-04-27","PMJS"
128,129,128,129,38900,"2020-04-28","PMJS"
131,131,128,130,226300,"2020-04-29","PMJS"
127,130,127,128,13100,"2020-04-30","PMJS"
129,131,128,131,113700,"2020-05-04","PMJS"
129,131,129,130,19500,"2020-05-05","PMJS"
131,131,129,129,56100,"2020-05-06","PMJS"
129,129,129,129,23800,"2020-05-08","PMJS"
129,131,129,129,232000,"2020-05-11","PMJS"
130,130,128,128,46200,"2020-05-12","PMJS"
129,131,128,128,576400,"2020-05-13","PMJS"
128,129,128,128,12400,"2020-05-14","PMJS"
131,131,128,128,648200,"2020-05-15","PMJS"
128,128,128,128,284800,"2020-05-18","PMJS"
128,131,127,127,23400,"2020-05-19","PMJS"
127,127,127,127,38500,"2020-05-20","PMJS"
127,127,127,127,91000,"2020-05-26","PMJS"
127,127,127,127,33000,"2020-05-27","PMJS"
126,127,126,126,96000,"2020-05-28","PMJS"
126,126,126,126,621900,"2020-05-29","PMJS"
126,131,126,127,255900,"2020-06-02","PMJS"
126,126,126,126,283800,"2020-06-03","PMJS"
125,130,125,126,94000,"2020-06-04","PMJS"
130,130,125,126,11600,"2020-06-05","PMJS"
125,128,125,127,1300,"2020-06-08","PMJS"
125,129,125,125,546800,"2020-06-09","PMJS"
125,130,125,127,11700,"2020-06-10","PMJS"
127,127,125,125,45000,"2020-06-11","PMJS"
125,125,124,124,10900,"2020-06-12","PMJS"
116,128,116,123,20000,"2020-06-15","PMJS"
123,123,116,123,231700,"2020-06-16","PMJS"
128,128,122,122,6400,"2020-06-17","PMJS"
123,123,122,123,135700,"2020-06-18","PMJS"
115,130,115,128,1500,"2020-06-19","PMJS"
123,128,123,128,3600,"2020-06-22","PMJS"
128,128,128,128,300,"2020-06-23","PMJS"
124,127,124,127,34500,"2020-06-24","PMJS"
124,127,124,124,204400,"2020-06-25","PMJS"
124,128,124,128,1000,"2020-06-26","PMJS"
121,121,121,121,30500,"2020-06-29","PMJS"
126,126,126,126,100,"2020-06-30","PMJS"
124,126,124,124,31700,"2020-07-01","PMJS"
125,125,125,125,5400,"2020-07-02","PMJS"
124,125,124,125,505100,"2020-07-03","PMJS"
127,127,124,125,14200,"2020-07-06","PMJS"
125,125,125,125,8200,"2020-07-07","PMJS"
125,126,125,125,107700,"2020-07-08","PMJS"
126,128,125,125,9400,"2020-07-09","PMJS"
125,127,125,126,28100,"2020-07-10","PMJS"
130,130,126,127,5400,"2020-07-13","PMJS"
125,126,125,125,103600,"2020-07-14","PMJS"
120,125,117,125,15700,"2020-07-15","PMJS"
130,130,125,125,9400,"2020-07-16","PMJS"
128,128,125,126,1100,"2020-07-17","PMJS"
126,127,126,127,4000,"2020-07-20","PMJS"
126,126,125,125,12400,"2020-07-21","PMJS"
130,130,126,126,3100,"2020-07-22","PMJS"
125,126,125,126,89000,"2020-07-23","PMJS"
125,126,125,125,46000,"2020-07-24","PMJS"
125,130,125,128,46800,"2020-07-27","PMJS"
128,130,126,126,17300,"2020-07-28","PMJS"
120,130,120,128,1000,"2020-07-29","PMJS"
126,130,126,128,422800,"2020-07-30","PMJS"
126,130,126,130,35800,"2020-08-03","PMJS"
128,129,126,126,18300,"2020-08-04","PMJS"
129,129,126,126,101300,"2020-08-05","PMJS"
126,127,126,127,374400,"2020-08-06","PMJS"
130,130,126,127,19800,"2020-08-07","PMJS"
127,127,127,127,300,"2020-08-10","PMJS"
128,128,128,128,3100,"2020-08-11","PMJS"
126,128,126,128,26500,"2020-08-12","PMJS"
128,128,128,128,0,"2020-08-13","PMJS"
128,128,128,128,0,"2020-08-14","PMJS"
126,128,120,128,68600,"2020-08-18","PMJS"
128,131,126,131,66300,"2020-08-19","PMJS"
130,131,127,127,82300,"2020-08-24","PMJS"
127,128,127,127,10500,"2020-08-25","PMJS"
127,128,127,127,14200,"2020-08-26","PMJS"
127,127,127,127,32700,"2020-08-27","PMJS"
127,130,127,130,58300,"2020-08-28","PMJS"
127,128,127,128,3300,"2020-08-31","PMJS"
127,127,127,127,1500,"2020-09-01","PMJS"
127,127,127,127,1100,"2020-09-02","PMJS"
127,130,127,130,101100,"2020-09-03","PMJS"
127,132,127,127,544900,"2020-09-04","PMJS"
127,128,127,128,136000,"2020-09-07","PMJS"
128,128,128,128,0,"2020-09-08","PMJS"
128,128,127,127,21000,"2020-09-09","PMJS"
127,127,119,119,108700,"2020-09-10","PMJS"
119,119,119,119,0,"2020-09-11","PMJS"
120,128,120,128,4700,"2020-09-14","PMJS"
125,127,125,127,3200,"2020-09-15","PMJS"
126,126,125,125,3300,"2020-09-16","PMJS"
128,128,125,125,2200,"2020-09-17","PMJS"
125,125,125,125,33900,"2020-09-18","PMJS"
125,125,125,125,26500,"2020-09-21","PMJS"
125,125,125,125,5800,"2020-09-22","PMJS"
125,126,125,126,79600,"2020-09-23","PMJS"
125,125,125,125,83800,"2020-09-24","PMJS"
125,125,125,125,1e+05,"2020-09-25","PMJS"
126,126,125,125,39500,"2020-09-28","PMJS"
125,125,125,125,5000,"2020-09-29","PMJS"
130,130,130,130,400,"2020-09-30","PMJS"
130,130,130,130,0,"2020-10-01","PMJS"
125,125,125,125,400,"2020-10-02","PMJS"
125,125,125,125,7500,"2020-10-05","PMJS"
125,125,125,125,100,"2020-10-06","PMJS"
125,125,125,125,35000,"2020-10-07","PMJS"
125,125,125,125,300,"2020-10-08","PMJS"
125,125,125,125,40000,"2020-10-09","PMJS"
126,126,126,126,300,"2020-10-12","PMJS"
125,125,125,125,13700,"2020-10-13","PMJS"
125,125,125,125,4000,"2020-10-14","PMJS"
125,125,125,125,14900,"2020-10-15","PMJS"
130,130,125,125,13000,"2020-10-16","PMJS"
125,125,125,125,3900,"2020-10-19","PMJS"
125,125,125,125,2500,"2020-10-20","PMJS"
125,125,125,125,20000,"2020-10-21","PMJS"
125,125,125,125,6000,"2020-10-22","PMJS"
125,125,125,125,0,"2020-10-23","PMJS"
120,130,120,130,16400,"2020-10-26","PMJS"
130,130,130,130,100,"2020-10-27","PMJS"
129,129,129,129,1100,"2020-11-02","PMJS"
129,129,129,129,0,"2020-11-03","PMJS"
129,129,129,129,100,"2020-11-04","PMJS"
120,130,120,121,8800,"2020-11-05","PMJS"
121,122,121,122,45000,"2020-11-06","PMJS"
122,122,122,122,600,"2020-11-09","PMJS"
120,120,120,120,26700,"2020-11-10","PMJS"
120,120,120,120,500,"2020-11-11","PMJS"
114,119,114,118,13700,"2020-11-12","PMJS"
119,119,119,119,3200,"2020-11-13","PMJS"
117,117,115,116,34800,"2020-11-16","PMJS"
116,116,116,116,44100,"2020-11-17","PMJS"
116,116,115,116,6700,"2020-11-18","PMJS"
115,116,115,116,8100,"2020-11-19","PMJS"
117,117,110,111,36300,"2020-11-20","PMJS"
120,120,120,120,600,"2020-11-23","PMJS"
120,120,115,115,54100,"2020-11-24","PMJS"
115,115,115,115,0,"2020-11-25","PMJS"
118,118,111,113,114100,"2020-11-26","PMJS"
110,113,110,113,4500,"2020-11-27","PMJS"
113,113,111,111,1400,"2020-11-30","PMJS"
112,112,110,110,52700,"2020-12-01","PMJS"
110,110,109,109,13900,"2020-12-02","PMJS"
110,110,109,109,11700,"2020-12-03","PMJS"
110,120,110,110,17200,"2020-12-04","PMJS"
110,110,110,110,5300,"2020-12-07","PMJS"
110,110,110,110,5800,"2020-12-08","PMJS"
110,122,109,120,22800,"2020-12-10","PMJS"
120,120,112,112,10600,"2020-12-11","PMJS"
120,120,111,120,24100,"2020-12-14","PMJS"
113,114,113,114,2800,"2020-12-15","PMJS"
120,125,120,121,40700,"2020-12-16","PMJS"
121,124,114,116,26200,"2020-12-17","PMJS"
114,120,111,120,16100,"2020-12-18","PMJS"
114,120,114,119,9200,"2020-12-21","PMJS"
119,119,116,116,15300,"2020-12-22","PMJS"
116,116,108,115,118400,"2020-12-23","PMJS"
117,117,110,110,16200,"2020-12-28","PMJS"
104,120,104,109,15100,"2020-12-29","PMJS"
102,110,102,105,57300,"2020-12-30","PMJS"
103,106,103,103,22800,"2021-01-04","PMJS"
97,130,97,107,13900,"2021-01-05","PMJS"
115,115,111,111,102000,"2021-01-06","PMJS"
111,112,111,111,43600,"2021-01-07","PMJS"
111,115,111,115,39100,"2021-01-08","PMJS"
116,145,116,145,2863200,"2021-01-11","PMJS"
135,156,135,144,1416500,"2021-01-12","PMJS"
145,194,144,175,12829000,"2021-01-13","PMJS"
176,182,163,163,4133600,"2021-01-14","PMJS"
165,180,152,152,5068100,"2021-01-15","PMJS"
153,153,142,142,1217900,"2021-01-18","PMJS"
138,153,133,135,2177900,"2021-01-19","PMJS"
135,145,127,136,1272000,"2021-01-20","PMJS"
142,145,131,137,409300,"2021-01-21","PMJS"
137,137,128,129,427200,"2021-01-22","PMJS"
131,137,127,136,689000,"2021-01-25","PMJS"
140,145,127,128,1100900,"2021-01-26","PMJS"
131,131,120,127,467000,"2021-01-27","PMJS"
135,135,119,124,871100,"2021-01-28","PMJS"
130,130,116,122,466600,"2021-01-29","PMJS"
130,130,115,121,121600,"2021-02-01","PMJS"
121,125,113,113,1698300,"2021-02-02","PMJS"
118,118,113,118,328800,"2021-02-03","PMJS"
120,131,117,130,1147100,"2021-02-04","PMJS"
130,155,126,130,2080800,"2021-02-05","PMJS"
131,131,121,125,462400,"2021-02-08","PMJS"
117,133,117,126,601000,"2021-02-09","PMJS"
126,132,123,124,53600,"2021-02-10","PMJS"
116,128,116,125,82400,"2021-02-11","PMJS"
125,140,125,130,2217200,"2021-02-15","PMJS"
129,136,129,129,322800,"2021-02-16","PMJS"
125,138,125,130,821000,"2021-02-17","PMJS"
132,140,129,129,1150600,"2021-02-18","PMJS"
133,133,129,130,722200,"2021-02-19","PMJS"
130,133,129,129,121600,"2021-02-22","PMJS"
129,134,129,130,210600,"2021-02-23","PMJS"
129,134,129,130,358000,"2021-02-24","PMJS"
121,134,121,132,45600,"2021-02-25","PMJS"
132,132,128,128,297100,"2021-02-26","PMJS"
130,134,128,129,227700,"2021-03-01","PMJS"
130,131,129,129,191300,"2021-03-02","PMJS"
130,134,129,131,234300,"2021-03-03","PMJS"
134,150,128,136,1295400,"2021-03-04","PMJS"
139,139,130,134,213400,"2021-03-05","PMJS"
134,134,129,132,78100,"2021-03-08","PMJS"
130,132,129,129,249900,"2021-03-09","PMJS"
129,129,128,129,50600,"2021-03-10","PMJS"
129,131,126,130,317300,"2021-03-12","PMJS"
130,130,125,127,110000,"2021-03-15","PMJS"
127,133,124,133,75900,"2021-03-16","PMJS"
131,131,126,126,92500,"2021-03-17","PMJS"
127,130,126,126,48500,"2021-03-18","PMJS"
126,137,125,130,1611100,"2021-03-19","PMJS"
132,132,127,127,139400,"2021-03-22","PMJS"
126,130,126,126,162800,"2021-03-23","PMJS"
128,130,124,127,64400,"2021-03-24","PMJS"
130,130,123,123,172800,"2021-03-25","PMJS"
123,130,123,125,125500,"2021-03-26","PMJS"
127,130,121,127,186400,"2021-03-29","PMJS"
127,130,121,121,650600,"2021-03-30","PMJS"
128,128,121,123,35800,"2021-03-31","PMJS"
121,126,121,123,113400,"2021-04-01","PMJS"
123,126,121,121,44700,"2021-04-05","PMJS"
121,126,120,122,32800,"2021-04-06","PMJS"
125,127,122,122,32900,"2021-04-07","PMJS"
125,128,124,124,103700,"2021-04-08","PMJS"
124,129,124,125,417700,"2021-04-09","PMJS"
129,129,124,125,1190900,"2021-04-12","PMJS"
125,128,124,125,113900,"2021-04-13","PMJS"
125,132,125,131,1337400,"2021-04-14","PMJS"
130,130,128,130,604200,"2021-04-15","PMJS"
130,133,128,130,1893900,"2021-04-16","PMJS"
130,132,129,132,803500,"2021-04-19","PMJS"
132,135,131,134,1553100,"2021-04-20","PMJS"
133,136,132,136,1886800,"2021-04-21","PMJS"
136,136,133,133,1291000,"2021-04-22","PMJS"
132,133,131,132,264700,"2021-04-23","PMJS"
132,134,131,131,828500,"2021-04-26","PMJS"
131,131,126,127,319000,"2021-04-27","PMJS"
127,128,127,128,121200,"2021-04-28","PMJS"
128,129,128,129,404600,"2021-04-29","PMJS"
129,129,127,127,727900,"2021-04-30","PMJS"
127,127,124,124,1081500,"2021-05-03","PMJS"
125,125,124,124,765800,"2021-05-04","PMJS"
125,127,124,124,852200,"2021-05-05","PMJS"
124,125,123,124,786700,"2021-05-06","PMJS"
124,125,121,125,976600,"2021-05-07","PMJS"
125,126,123,124,1036400,"2021-05-10","PMJS"
124,125,117,123,1028200,"2021-05-11","PMJS"
124,124,122,123,1228700,"2021-05-17","PMJS"
123,123,119,122,743400,"2021-05-18","PMJS"
120,120,115,115,449600,"2021-05-19","PMJS"
115,140,113,118,1665500,"2021-05-20","PMJS"
113,134,113,120,4658000,"2021-05-21","PMJS"
113,120,112,119,982500,"2021-05-24","PMJS"
112,138,112,128,5516000,"2021-05-25","PMJS"
131,132,123,126,1270200,"2021-05-27","PMJS"
119,130,119,125,362200,"2021-05-28","PMJS"
125,145,125,127,2115400,"2021-05-31","PMJS"
131,137,119,121,8985000,"2021-06-02","PMJS"
121,126,121,124,532400,"2021-06-03","PMJS"
124,125,121,125,429900,"2021-06-04","PMJS"
127,133,125,127,847300,"2021-06-07","PMJS"
127,130,123,123,375900,"2021-06-08","PMJS"
124,124,121,121,303000,"2021-06-09","PMJS"
121,126,121,125,136900,"2021-06-10","PMJS"
127,127,123,125,127300,"2021-06-11","PMJS"
124,129,122,123,197200,"2021-06-14","PMJS"
123,126,122,122,152600,"2021-06-15","PMJS"
122,126,122,125,173700,"2021-06-16","PMJS"
126,127,125,126,100100,"2021-06-17","PMJS"
126,126,121,123,197600,"2021-06-18","PMJS"
118,127,118,126,275300,"2021-06-21","PMJS"
124,127,124,125,182200,"2021-06-22","PMJS"
126,128,124,124,164000,"2021-06-23","PMJS"
124,125,121,125,174400,"2021-06-24","PMJS"
125,125,122,125,141500,"2021-06-25","PMJS"
125,125,122,122,143000,"2021-06-28","PMJS"
122,125,121,122,289700,"2021-06-29","PMJS"
122,126,122,123,114400,"2021-06-30","PMJS"
126,126,123,123,56300,"2021-07-01","PMJS"
123,123,122,122,39600,"2021-07-02","PMJS"
125,139,125,139,2396200,"2021-07-05","PMJS"
139,143,130,131,2087200,"2021-07-06","PMJS"
135,135,126,133,550800,"2021-07-07","PMJS"
133,133,128,132,392500,"2021-07-08","PMJS"
132,146,129,130,884900,"2021-07-09","PMJS"
131,135,128,134,245600,"2021-07-12","PMJS"
134,134,130,133,213900,"2021-07-13","PMJS"
129,133,129,129,486100,"2021-07-14","PMJS"
128,130,128,129,295600,"2021-07-15","PMJS"
128,130,127,130,100200,"2021-07-16","PMJS"
130,132,128,132,25200,"2021-07-19","PMJS"
128,130,128,130,33300,"2021-07-21","PMJS"
127,135,127,133,69200,"2021-07-22","PMJS"
133,134,130,130,57900,"2021-07-23","PMJS"
130,130,128,128,65300,"2021-07-26","PMJS"
131,134,129,129,75500,"2021-07-27","PMJS"
129,134,129,129,18500,"2021-07-28","PMJS"
129,130,129,129,118700,"2021-07-29","PMJS"
130,134,126,129,144500,"2021-07-30","PMJS"
125,134,125,127,202600,"2021-08-02","PMJS"
130,130,127,127,291000,"2021-08-03","PMJS"
126,130,126,128,78300,"2021-08-04","PMJS"
126,128,125,128,143600,"2021-08-05","PMJS"
130,130,125,129,141400,"2021-08-06","PMJS"
130,130,128,128,119100,"2021-08-09","PMJS"
125,130,125,130,381300,"2021-08-10","PMJS"
131,131,124,130,338200,"2021-08-12","PMJS"
130,134,128,132,214800,"2021-08-13","PMJS"
134,134,126,129,155800,"2021-08-16","PMJS"
129,129,125,129,217700,"2021-08-18","PMJS"
129,130,126,127,218000,"2021-08-19","PMJS"
126,129,122,122,323600,"2021-08-20","PMJS"
125,130,125,127,94200,"2021-08-23","PMJS"
129,130,125,130,135100,"2021-08-24","PMJS"
130,130,125,130,50300,"2021-08-25","PMJS"
130,134,126,130,493000,"2021-08-26","PMJS"
132,132,127,130,179700,"2021-08-27","PMJS"
131,131,129,129,49800,"2021-08-30","PMJS"
130,130,129,130,58800,"2021-08-31","PMJS"
132,135,131,131,526700,"2021-09-01","PMJS"
131,133,126,133,393600,"2021-09-02","PMJS"
133,133,128,128,78000,"2021-09-03","PMJS"
128,133,127,127,259700,"2021-09-06","PMJS"
126,133,126,132,112400,"2021-09-07","PMJS"
124,131,124,129,278800,"2021-09-08","PMJS"
129,132,128,129,46000,"2021-09-09","PMJS"
129,129,125,125,63100,"2021-09-10","PMJS"
125,130,124,128,101000,"2021-09-13","PMJS"
128,130,125,129,112600,"2021-09-14","PMJS"
126,130,126,129,3800,"2021-09-15","PMJS"
129,131,125,128,160600,"2021-09-16","PMJS"
128,131,126,127,51000,"2021-09-17","PMJS"
126,131,125,130,72300,"2021-09-20","PMJS"
130,131,126,126,208900,"2021-09-21","PMJS"
126,126,125,126,90500,"2021-09-22","PMJS"
126,130,125,129,90000,"2021-09-23","PMJS"
129,130,127,129,63600,"2021-09-24","PMJS"
129,130,127,127,33500,"2021-09-27","PMJS"
127,129,126,129,243200,"2021-09-28","PMJS"
129,129,120,120,1676300,"2021-09-29","PMJS"
120,128,116,122,1380400,"2021-09-30","PMJS"
122,128,122,125,112500,"2021-10-01","PMJS"
125,128,121,126,317700,"2021-10-04","PMJS"
126,127,123,123,109800,"2021-10-05","PMJS"
123,124,123,123,89100,"2021-10-06","PMJS"
123,125,120,124,231100,"2021-10-07","PMJS"
124,127,124,124,22900,"2021-10-08","PMJS"
126,128,123,123,117200,"2021-10-11","PMJS"
123,127,122,123,375900,"2021-10-12","PMJS"
124,125,121,123,114700,"2021-10-13","PMJS"
123,124,123,123,10500,"2021-10-14","PMJS"
122,124,122,124,2300,"2021-10-15","PMJS"
124,128,124,126,158200,"2021-10-18","PMJS"
124,125,124,125,54400,"2021-10-19","PMJS"
125,127,125,127,51500,"2021-10-21","PMJS"
127,127,124,127,57100,"2021-10-22","PMJS"
127,127,124,126,49100,"2021-10-25","PMJS"
124,126,124,126,36600,"2021-10-26","PMJS"
124,127,123,126,42200,"2021-10-27","PMJS"
124,124,122,122,14700,"2021-10-28","PMJS"
126,127,125,127,193400,"2021-10-29","PMJS"
127,128,126,127,126500,"2021-11-01","PMJS"
128,128,124,127,119600,"2021-11-02","PMJS"
128,129,124,126,119300,"2021-11-03","PMJS"
126,128,125,128,18800,"2021-11-04","PMJS"
128,129,125,125,364500,"2021-11-05","PMJS"
133,133,125,125,599500,"2021-11-08","PMJS"
126,168,125,168,22796800,"2021-11-09","PMJS"
171,171,157,157,853400,"2021-11-10","PMJS"
147,196,147,169,66333200,"2021-11-11","PMJS"
172,185,158,158,14580300,"2021-11-12","PMJS"
158,160,150,150,2661900,"2021-11-15","PMJS"
151,174,150,165,19102200,"2021-11-16","PMJS"
166,169,164,168,3045800,"2021-11-17","PMJS"
168,181,160,162,12654500,"2021-11-18","PMJS"
162,169,160,167,1822500,"2021-11-19","PMJS"
169,195,161,187,20919200,"2021-11-22","PMJS"
190,210,174,180,44724300,"2021-11-23","PMJS"
182,185,170,171,4672000,"2021-11-24","PMJS"
177,189,163,164,22353200,"2021-11-25","PMJS"
167,167,154,156,5887200,"2021-11-26","PMJS"
156,156,147,153,2776000,"2021-11-29","PMJS"
148,163,148,149,4649100,"2021-11-30","PMJS"
148,151,141,147,3902100,"2021-12-01","PMJS"
150,167,149,155,19635900,"2021-12-02","PMJS"
155,159,149,151,1960500,"2021-12-03","PMJS"
149,152,146,152,863800,"2021-12-06","PMJS"
152,152,143,143,2163100,"2021-12-07","PMJS"
143,153,142,152,3092300,"2021-12-08","PMJS"
155,155,145,147,1774600,"2021-12-09","PMJS"
148,167,144,159,14986400,"2021-12-10","PMJS"
160,166,159,161,5160400,"2021-12-13","PMJS"
160,160,154,155,1726700,"2021-12-14","PMJS"
155,159,151,153,1968000,"2021-12-15","PMJS"
153,154,149,150,1594000,"2021-12-16","PMJS"
148,160,148,153,4363800,"2021-12-17","PMJS"
153,153,149,150,1239000,"2021-12-20","PMJS"
152,153,149,150,509400,"2021-12-21","PMJS"
150,151,147,150,887600,"2021-12-22","PMJS"
150,151,149,150,385800,"2021-12-23","PMJS"
152,154,149,150,1136500,"2021-12-24","PMJS"
150,150,142,147,1995600,"2021-12-27","PMJS"
155,158,147,148,5959600,"2021-12-28","PMJS"
148,150,145,147,908000,"2021-12-29","PMJS"
146,149,143,143,792700,"2021-12-30","PMJS"
140,147,140,141,1063900,"2022-01-03","PMJS"
141,144,137,140,1030200,"2022-01-04","PMJS"
141,143,136,136,1011600,"2022-01-05","PMJS"
135,154,135,140,13272000,"2022-01-06","PMJS"
143,151,137,137,6816600,"2022-01-07","PMJS"
137,144,135,144,1553000,"2022-01-10","PMJS"
144,148,139,140,1616200,"2022-01-11","PMJS"
140,144,140,143,1125700,"2022-01-12","PMJS"
144,144,139,142,133200,"2022-01-13","PMJS"
141,143,136,141,938200,"2022-01-14","PMJS"
141,141,132,132,1587300,"2022-01-17","PMJS"
130,134,128,130,556000,"2022-01-18","PMJS"
129,135,122,130,1318700,"2022-01-19","PMJS"
130,131,125,131,391500,"2022-01-20","PMJS"
131,133,128,130,379000,"2022-01-21","PMJS"
128,131,128,129,259300,"2022-01-24","PMJS"
126,129,125,127,423700,"2022-01-25","PMJS"
126,131,125,129,216600,"2022-01-26","PMJS"
130,137,128,132,677700,"2022-01-27","PMJS"
132,135,129,131,147100,"2022-01-28","PMJS"
131,133,129,131,344000,"2022-01-31","PMJS"
131,133,129,131,209500,"2022-02-02","PMJS"
131,133,130,131,259200,"2022-02-03","PMJS"
131,138,129,133,466400,"2022-02-04","PMJS"
133,135,130,135,174700,"2022-02-07","PMJS"
135,137,134,136,285800,"2022-02-08","PMJS"
136,136,134,135,151800,"2022-02-09","PMJS"
134,138,134,135,182200,"2022-02-10","PMJS"
135,137,134,136,89800,"2022-02-11","PMJS"
136,136,132,132,606900,"2022-02-14","PMJS"
132,134,130,132,237100,"2022-02-15","PMJS"
132,134,131,132,264700,"2022-02-16","PMJS"
133,135,132,134,52100,"2022-02-17","PMJS"
134,137,132,136,388900,"2022-02-18","PMJS"
136,137,133,135,294200,"2022-02-21","PMJS"
135,139,133,134,133600,"2022-02-22","PMJS"
134,135,131,135,349500,"2022-02-23","PMJS"
135,135,130,132,139400,"2022-02-24","PMJS"
132,134,132,133,98400,"2022-02-25","PMJS"
133,135,132,135,203600,"2022-03-01","PMJS"
135,135,131,133,136500,"2022-03-02","PMJS"
130,133,130,133,791700,"2022-03-04","PMJS"
131,132,130,131,139200,"2022-03-07","PMJS"
130,132,127,130,67500,"2022-03-08","PMJS"
130,135,125,132,557800,"2022-03-09","PMJS"
130,134,128,134,198200,"2022-03-10","PMJS"
134,134,131,131,88800,"2022-03-11","PMJS"
130,132,130,132,159700,"2022-03-14","PMJS"
133,133,130,131,141500,"2022-03-15","PMJS"
132,134,130,134,111800,"2022-03-16","PMJS"
134,135,132,134,221500,"2022-03-17","PMJS"
134,140,132,133,1090600,"2022-03-18","PMJS"
135,135,131,134,65900,"2022-03-21","PMJS"
134,134,132,134,26200,"2022-03-22","PMJS"
132,134,132,133,47900,"2022-03-23","PMJS"
133,136,133,134,119300,"2022-03-24","PMJS"
134,139,134,135,313800,"2022-03-25","PMJS"
135,137,134,134,154500,"2022-03-28","PMJS"
134,137,134,137,172500,"2022-03-29","PMJS"
137,141,137,141,199200,"2022-03-30","PMJS"
142,143,138,139,395700,"2022-03-31","PMJS"
141,144,136,136,1563600,"2022-04-01","PMJS"
139,140,135,140,278700,"2022-04-04","PMJS"
139,141,137,137,137700,"2022-04-05","PMJS"
137,141,137,140,143400,"2022-04-06","PMJS"
140,141,137,140,165000,"2022-04-07","PMJS"
140,142,139,139,750800,"2022-04-08","PMJS"
140,147,138,138,281400,"2022-04-11","PMJS"
138,140,136,136,279900,"2022-04-12","PMJS"
140,140,134,138,306000,"2022-04-13","PMJS"
136,138,135,138,35100,"2022-04-14","PMJS"
140,140,135,137,163900,"2022-04-18","PMJS"
137,138,135,137,93600,"2022-04-19","PMJS"
136,138,134,138,465200,"2022-04-20","PMJS"
138,138,130,136,330900,"2022-04-21","PMJS"
136,137,134,135,53500,"2022-04-22","PMJS"
135,135,131,132,171900,"2022-04-25","PMJS"
132,134,131,132,63100,"2022-04-26","PMJS"
131,134,129,131,275400,"2022-04-27","PMJS"
134,160,134,149,7744600,"2022-04-28","PMJS"
149,159,148,150,4505000,"2022-05-09","PMJS"
150,155,145,149,912700,"2022-05-10","PMJS"
151,161,151,161,3357200,"2022-05-11","PMJS"
161,165,150,153,1807700,"2022-05-12","PMJS"
157,157,153,153,528600,"2022-05-13","PMJS"
153,159,151,155,1029100,"2022-05-17","PMJS"
157,164,154,155,1440800,"2022-05-18","PMJS"
155,159,152,159,611100,"2022-05-19","PMJS"
162,174,157,169,4097700,"2022-05-20","PMJS"
169,183,169,182,3748200,"2022-05-23","PMJS"
182,190,170,172,2003700,"2022-05-24","PMJS"
176,186,171,179,1093800,"2022-05-25","PMJS"
183,190,180,182,1275300,"2022-05-27","PMJS"
182,182,174,176,1637200,"2022-05-30","PMJS"
175,175,171,175,816500,"2022-05-31","PMJS"
175,175,170,172,421100,"2022-06-02","PMJS"
172,179,172,179,342500,"2022-06-03","PMJS"
182,206,180,206,4246600,"2022-06-06","PMJS"
208,212,192,198,2306800,"2022-06-07","PMJS"
198,206,193,200,732900,"2022-06-08","PMJS"
202,202,191,197,655200,"2022-06-09","PMJS"
196,199,193,198,616900,"2022-06-10","PMJS"
198,240,193,202,10380400,"2022-06-13","PMJS"
204,204,194,196,864700,"2022-06-14","PMJS"
197,200,190,195,1070900,"2022-06-15","PMJS"
198,206,191,204,3494400,"2022-06-16","PMJS"
202,202,193,198,1266100,"2022-06-17","PMJS"
198,204,195,199,609300,"2022-06-20","PMJS"
202,206,195,195,1890800,"2022-06-21","PMJS"
195,198,192,195,656400,"2022-06-22","PMJS"
197,202,195,199,566400,"2022-06-23","PMJS"
200,206,197,200,458900,"2022-06-24","PMJS"
200,204,193,198,1116800,"2022-06-27","PMJS"
198,198,194,197,407400,"2022-06-28","PMJS"
197,198,184,184,1740600,"2022-06-29","PMJS"
175,175,172,172,1193700,"2022-06-30","PMJS"
162,172,160,160,2249700,"2022-07-01","PMJS"
155,169,150,163,1109100,"2022-07-04","PMJS"
163,170,163,166,843100,"2022-07-05","PMJS"
166,169,158,163,547900,"2022-07-06","PMJS"
166,169,163,166,387400,"2022-07-07","PMJS"
166,170,164,166,821900,"2022-07-08","PMJS"
166,172,164,167,562200,"2022-07-11","PMJS"
167,172,167,169,146200,"2022-07-12","PMJS"
169,173,167,170,317900,"2022-07-13","PMJS"
171,174,165,172,286500,"2022-07-14","PMJS"
172,176,168,173,360000,"2022-07-15","PMJS"
173,178,170,174,244900,"2022-07-18","PMJS"
174,174,163,170,525100,"2022-07-19","PMJS"
170,173,166,170,193300,"2022-07-20","PMJS"
169,170,167,167,169600,"2022-07-21","PMJS"
167,173,165,170,371800,"2022-07-22","PMJS"
170,171,165,168,227000,"2022-07-25","PMJS"
168,172,166,171,261200,"2022-07-26","PMJS"
172,178,168,174,1725400,"2022-07-27","PMJS"
178,178,162,165,4569000,"2022-07-28","PMJS"
165,167,162,163,508100,"2022-07-29","PMJS"
169,169,162,162,325100,"2022-08-01","PMJS"
164,190,162,172,3335200,"2022-08-02","PMJS"
176,178,170,173,1330700,"2022-08-03","PMJS"
177,177,164,170,917600,"2022-08-04","PMJS"
164,174,164,166,213600,"2022-08-05","PMJS"
165,172,165,169,861700,"2022-08-08","PMJS"
177,177,166,169,299800,"2022-08-09","PMJS"
159,168,159,166,259000,"2022-08-10","PMJS"
168,169,165,166,109900,"2022-08-11","PMJS"
167,169,166,166,103200,"2022-08-12","PMJS"
165,168,164,167,419600,"2022-08-15","PMJS"
160,167,160,164,191100,"2022-08-16","PMJS"
160,166,160,165,176800,"2022-08-18","PMJS"
160,166,160,165,36100,"2022-08-19","PMJS"
160,170,159,166,1020400,"2022-08-22","PMJS"
160,167,160,165,414400,"2022-08-23","PMJS"
160,166,160,165,154500,"2022-08-24","PMJS"
166,175,165,171,1391700,"2022-08-25","PMJS"
165,174,165,174,186400,"2022-08-26","PMJS"
174,177,170,173,330600,"2022-08-29","PMJS"
174,196,172,195,7185000,"2022-08-30","PMJS"
194,197,182,191,1942200,"2022-08-31","PMJS"
195,195,182,185,1161300,"2022-09-01","PMJS"
185,189,182,186,491600,"2022-09-02","PMJS"
185,185,176,183,1631800,"2022-09-05","PMJS"
175,184,175,182,299200,"2022-09-06","PMJS"
184,190,180,184,416000,"2022-09-07","PMJS"
184,184,180,183,155400,"2022-09-08","PMJS"
183,190,180,181,412600,"2022-09-09","PMJS"
184,184,178,183,374800,"2022-09-12","PMJS"
181,182,178,181,350200,"2022-09-13","PMJS"
180,187,180,185,705100,"2022-09-14","PMJS"
185,188,180,180,699500,"2022-09-15","PMJS"
182,184,176,180,507600,"2022-09-16","PMJS"
180,183,177,179,197400,"2022-09-19","PMJS"
178,178,175,176,301900,"2022-09-20","PMJS"
176,178,175,178,74100,"2022-09-21","PMJS"
182,183,175,180,147100,"2022-09-22","PMJS"
180,180,177,179,382100,"2022-09-23","PMJS"
182,184,175,179,150500,"2022-09-26","PMJS"
175,180,174,176,266300,"2022-09-27","PMJS"
176,181,176,176,282800,"2022-09-28","PMJS"
181,182,177,177,652700,"2022-09-29","PMJS"
180,182,167,176,709400,"2022-09-30","PMJS"
171,178,170,174,305400,"2022-10-03","PMJS"
173,178,171,175,44300,"2022-10-04","PMJS"
178,178,174,176,44000,"2022-10-05","PMJS"
178,178,170,176,113100,"2022-10-06","PMJS"
175,175,170,171,267400,"2022-10-07","PMJS"
171,173,166,170,435000,"2022-10-10","PMJS"
170,172,164,165,827000,"2022-10-11","PMJS"
160,167,160,165,199500,"2022-10-12","PMJS"
165,165,163,164,141700,"2022-10-13","PMJS"
166,166,162,163,71900,"2022-10-14","PMJS"
163,163,159,159,590500,"2022-10-17","PMJS"
160,163,158,162,101600,"2022-10-18","PMJS"
162,177,160,161,76800,"2022-10-19","PMJS"
165,165,160,164,12600,"2022-10-20","PMJS"
160,166,160,162,44100,"2022-10-21","PMJS"
162,169,162,166,32900,"2022-10-24","PMJS"
166,167,161,167,104600,"2022-10-25","PMJS"
167,169,164,165,66900,"2022-10-26","PMJS"
163,166,163,164,79200,"2022-10-27","PMJS"
166,168,163,168,609800,"2022-10-28","PMJS"
168,173,167,170,206700,"2022-10-31","PMJS"
172,173,168,171,234000,"2022-11-01","PMJS"
175,175,169,172,121100,"2022-11-02","PMJS"
170,174,169,173,120500,"2022-11-03","PMJS"
173,174,171,172,109900,"2022-11-04","PMJS"
171,174,168,168,161800,"2022-11-07","PMJS"
172,173,169,169,78200,"2022-11-08","PMJS"
169,174,168,173,221900,"2022-11-09","PMJS"
169,173,162,166,27900,"2022-11-10","PMJS"
172,172,168,168,16700,"2022-11-11","PMJS"
168,171,168,168,98100,"2022-11-14","PMJS"
174,174,166,169,89100,"2022-11-15","PMJS"
169,171,165,166,41100,"2022-11-16","PMJS"
172,174,166,167,53600,"2022-11-17","PMJS"
172,174,166,169,46200,"2022-11-18","PMJS"
173,175,168,168,123400,"2022-11-21","PMJS"
168,171,167,170,75300,"2022-11-22","PMJS"
170,170,168,170,1300,"2022-11-23","PMJS"
170,171,169,169,20300,"2022-11-24","PMJS"
171,176,166,171,522100,"2022-11-25","PMJS"
171,172,168,169,78400,"2022-11-28","PMJS"
169,171,168,169,84700,"2022-11-29","PMJS"
169,171,168,169,60000,"2022-11-30","PMJS"
169,171,167,167,44800,"2022-12-01","PMJS"
166,169,166,168,103000,"2022-12-02","PMJS"
168,169,166,167,28400,"2022-12-05","PMJS"
169,169,165,169,63200,"2022-12-06","PMJS"
169,169,165,166,96500,"2022-12-07","PMJS"
165,169,161,166,267500,"2022-12-08","PMJS"
166,166,160,162,75000,"2022-12-09","PMJS"
165,169,160,160,289300,"2022-12-12","PMJS"
161,161,158,160,193200,"2022-12-13","PMJS"
161,161,157,161,54800,"2022-12-14","PMJS"
161,161,157,160,79800,"2022-12-15","PMJS"
160,161,156,159,77500,"2022-12-16","PMJS"
159,165,156,160,345500,"2022-12-19","PMJS"
157,159,156,157,53600,"2022-12-20","PMJS"
159,159,155,159,116400,"2022-12-21","PMJS"
156,159,155,157,131600,"2022-12-22","PMJS"
156,156,151,154,366600,"2022-12-23","PMJS"
154,158,151,154,68800,"2022-12-26","PMJS"
157,157,152,153,47500,"2022-12-27","PMJS"
154,157,149,153,695700,"2022-12-28","PMJS"
153,153,150,153,89600,"2022-12-29","PMJS"
153,155,153,153,33000,"2022-12-30","PMJS"
153,155,150,155,65900,"2023-01-02","PMJS"
155,159,152,156,241500,"2023-01-03","PMJS"
158,162,156,159,303100,"2023-01-04","PMJS"
160,160,151,152,91200,"2023-01-05","PMJS"
152,156,152,156,12000,"2023-01-06","PMJS"
156,158,147,154,73500,"2023-01-09","PMJS"
151,155,148,150,197000,"2023-01-10","PMJS"
153,155,150,155,97500,"2023-01-11","PMJS"
151,153,147,150,190100,"2023-01-12","PMJS"
150,153,149,152,40400,"2023-01-13","PMJS"
152,153,151,151,26200,"2023-01-16","PMJS"
153,153,150,152,20100,"2023-01-17","PMJS"
152,153,149,151,70400,"2023-01-18","PMJS"
151,155,151,154,92000,"2023-01-19","PMJS"
154,155,151,155,9100,"2023-01-20","PMJS"
153,157,151,154,60700,"2023-01-24","PMJS"
155,158,152,155,39600,"2023-01-25","PMJS"
153,157,152,154,59600,"2023-01-26","PMJS"
154,156,154,154,113900,"2023-01-27","PMJS"
156,156,153,154,31000,"2023-01-30","PMJS"
154,156,154,156,29200,"2023-01-31","PMJS"
155,156,153,154,83400,"2023-02-01","PMJS"
156,156,154,154,31100,"2023-02-02","PMJS"
155,155,153,154,166800,"2023-02-03","PMJS"
154,156,152,154,221200,"2023-02-06","PMJS"
154,154,153,153,22700,"2023-02-07","PMJS"
153,156,153,155,56000,"2023-02-08","PMJS"
155,155,153,155,105100,"2023-02-09","PMJS"
154,156,154,156,161400,"2023-02-10","PMJS"
156,159,155,155,125600,"2023-02-13","PMJS"
155,156,153,156,34500,"2023-02-14","PMJS"
156,156,154,155,73900,"2023-02-15","PMJS"
155,155,152,153,41000,"2023-02-16","PMJS"
153,155,153,155,12600,"2023-02-17","PMJS"
155,156,154,156,179000,"2023-02-20","PMJS"
156,156,153,155,166000,"2023-02-21","PMJS"
165,165,153,154,10200,"2023-02-22","PMJS"
153,156,153,154,57400,"2023-02-23","PMJS"
155,156,154,156,235900,"2023-02-24","PMJS"
156,156,155,156,102000,"2023-02-27","PMJS"
156,156,155,156,131100,"2023-02-28","PMJS"
156,156,155,156,24000,"2023-03-01","PMJS"
155,156,155,156,28500,"2023-03-02","PMJS"
157,158,155,156,78300,"2023-03-03","PMJS"
156,157,155,156,144100,"2023-03-06","PMJS"
156,156,155,156,18600,"2023-03-07","PMJS"
156,156,155,156,63500,"2023-03-08","PMJS"
156,158,155,157,500500,"2023-03-09","PMJS"
157,157,156,157,11600,"2023-03-10","PMJS"
157,157,155,155,21400,"2023-03-13","PMJS"
155,156,152,156,116500,"2023-03-14","PMJS"
156,157,153,157,10900,"2023-03-15","PMJS"
157,165,150,150,310400,"2023-03-16","PMJS"
156,157,153,157,126500,"2023-03-17","PMJS"
156,157,151,156,249300,"2023-03-20","PMJS"
156,157,156,157,191500,"2023-03-21","PMJS"
156,159,156,158,54200,"2023-03-24","PMJS"
158,158,156,158,96400,"2023-03-27","PMJS"
157,158,156,158,211100,"2023-03-28","PMJS"
159,159,156,156,80100,"2023-03-29","PMJS"
156,158,156,157,88000,"2023-03-30","PMJS"
159,165,156,162,178300,"2023-03-31","PMJS"
161,161,158,160,117800,"2023-04-03","PMJS"
160,163,157,160,261000,"2023-04-04","PMJS"
160,163,159,162,75200,"2023-04-05","PMJS"
161,167,159,163,151200,"2023-04-06","PMJS"
163,163,155,159,346000,"2023-04-10","PMJS"
155,160,155,158,62700,"2023-04-11","PMJS"
160,162,156,161,179500,"2023-04-12","PMJS"
161,161,154,159,340200,"2023-04-13","PMJS"
161,161,156,161,88700,"2023-04-14","PMJS"
160,161,158,161,97600,"2023-04-17","PMJS"
161,161,156,161,4800,"2023-04-18","PMJS"
161,162,155,160,443600,"2023-04-26","PMJS"
159,167,158,167,655400,"2023-04-27","PMJS"
166,166,159,160,206300,"2023-04-28","PMJS"
160,160,151,157,640800,"2023-05-02","PMJS"
157,157,154,156,134100,"2023-05-03","PMJS"
156,156,154,154,69700,"2023-05-04","PMJS"
153,156,150,151,556300,"2023-05-05","PMJS"
152,155,150,153,297900,"2023-05-08","PMJS"
153,154,150,154,179500,"2023-05-09","PMJS"
154,154,151,154,59700,"2023-05-10","PMJS"
153,153,151,153,55000,"2023-05-11","PMJS"
153,156,152,155,217600,"2023-05-12","PMJS"
156,157,151,156,106900,"2023-05-15","PMJS"
154,156,152,156,77000,"2023-05-16","PMJS"
154,158,151,154,124900,"2023-05-17","PMJS"
154,160,151,158,126500,"2023-05-19","PMJS"
158,158,153,155,73100,"2023-05-22","PMJS"
155,158,152,158,27100,"2023-05-23","PMJS"
158,158,152,154,138900,"2023-05-24","PMJS"
154,154,152,152,210900,"2023-05-25","PMJS"
152,154,152,153,245600,"2023-05-26","PMJS"
153,154,152,154,69800,"2023-05-29","PMJS"
153,153,151,153,188200,"2023-05-30","PMJS"
153,157,151,152,101800,"2023-05-31","PMJS"
152,154,152,153,49900,"2023-06-05","PMJS"
153,153,151,151,7500,"2023-06-06","PMJS"
152,152,150,151,179900,"2023-06-07","PMJS"
151,154,150,154,114500,"2023-06-08","PMJS"
154,154,151,154,360900,"2023-06-09","PMJS"
154,155,152,153,53700,"2023-06-12","PMJS"
152,154,151,154,100300,"2023-06-13","PMJS"
154,154,152,154,17400,"2023-06-14","PMJS"
154,154,152,154,117400,"2023-06-15","PMJS"
152,155,152,153,106900,"2023-06-16","PMJS"
153,154,152,154,46900,"2023-06-19","PMJS"
154,156,153,155,382400,"2023-06-20","PMJS"
154,158,154,157,58100,"2023-06-21","PMJS"
157,158,155,157,45000,"2023-06-22","PMJS"
157,158,155,156,163300,"2023-06-23","PMJS"
156,160,156,159,114800,"2023-06-26","PMJS"
159,159,155,157,116000,"2023-06-27","PMJS"
159,161,157,157,235000,"2023-07-03","PMJS"
160,160,155,157,198100,"2023-07-04","PMJS"
158,162,155,161,1041400,"2023-07-05","PMJS"
161,164,160,161,1117900,"2023-07-06","PMJS"
158,158,151,157,582100,"2023-07-07","PMJS"
156,161,155,161,275800,"2023-07-10","PMJS"
160,163,152,160,217300,"2023-07-11","PMJS"
160,168,157,167,1451200,"2023-07-12","PMJS"
166,184,166,177,2436800,"2023-07-13","PMJS"
178,178,167,169,384300,"2023-07-14","PMJS"
170,170,161,166,248500,"2023-07-17","PMJS"
165,166,160,163,302000,"2023-07-18","PMJS"
162,165,160,163,150900,"2023-07-20","PMJS"
162,164,161,164,17700,"2023-07-21","PMJS"
164,164,162,163,78400,"2023-07-24","PMJS"
163,164,161,163,81600,"2023-07-25","PMJS"
162,163,161,163,77600,"2023-07-26","PMJS"
162,164,162,164,38200,"2023-07-27","PMJS"
164,165,160,163,26400,"2023-07-28","PMJS"
163,163,158,159,934200,"2023-07-31","PMJS"
159,162,158,161,77700,"2023-08-01","PMJS"
158,163,158,162,298400,"2023-08-02","PMJS"
161,162,159,161,400700,"2023-08-03","PMJS"
162,162,159,162,433500,"2023-08-04","PMJS"
162,172,162,169,511800,"2023-08-07","PMJS"
169,169,165,166,47000,"2023-08-08","PMJS"
166,166,164,164,55800,"2023-08-09","PMJS"
163,170,161,170,84300,"2023-08-10","PMJS"
170,170,166,168,40400,"2023-08-11","PMJS"
166,169,163,168,49900,"2023-08-14","PMJS"
165,168,161,163,32600,"2023-08-15","PMJS"
163,166,160,166,54200,"2023-08-16","PMJS"
164,166,162,162,34900,"2023-08-18","PMJS"
164,164,160,163,325600,"2023-08-21","PMJS"
163,163,156,156,1001900,"2023-08-22","PMJS"
157,161,155,157,525900,"2023-08-23","PMJS"
157,161,155,158,237900,"2023-08-24","PMJS"
159,161,155,158,98700,"2023-08-25","PMJS"
159,159,153,156,160800,"2023-08-28","PMJS"
159,160,154,156,27800,"2023-08-29","PMJS"
156,161,156,156,5900,"2023-08-30","PMJS"
156,170,156,163,85200,"2023-08-31","PMJS"
162,166,159,161,38500,"2023-09-01","PMJS"
161,165,159,160,49600,"2023-09-04","PMJS"
160,162,158,158,22100,"2023-09-05","PMJS"
159,159,154,157,104300,"2023-09-06","PMJS"
157,158,153,157,25600,"2023-09-07","PMJS"
165,165,155,155,27200,"2023-09-08","PMJS"
155,161,153,154,116700,"2023-09-11","PMJS"
154,156,153,156,173400,"2023-09-12","PMJS"
156,156,152,152,359800,"2023-09-13","PMJS"
153,155,152,155,156500,"2023-09-14","PMJS"
154,154,153,153,19100,"2023-09-15","PMJS"
154,155,150,150,294000,"2023-09-18","PMJS"
151,153,150,151,767300,"2023-09-19","PMJS"
151,151,150,151,116200,"2023-09-20","PMJS"
150,152,150,150,71700,"2023-09-21","PMJS"
151,151,149,150,1599500,"2023-09-22","PMJS"
150,151,149,150,1592500,"2023-09-25","PMJS"
149,150,149,150,172700,"2023-09-26","PMJS"
149,154,149,151,69400,"2023-09-27","PMJS"
150,151,150,151,81600,"2023-09-29","PMJS"
151,152,148,150,392200,"2023-10-02","PMJS"
150,150,147,149,213900,"2023-10-03","PMJS"
150,150,148,149,28000,"2023-10-04","PMJS"
149,149,148,149,97400,"2023-10-05","PMJS"
150,150,147,149,123600,"2023-10-06","PMJS"
149,151,149,150,25900,"2023-10-09","PMJS"
150,150,149,150,40700,"2023-10-10","PMJS"
150,151,149,151,42200,"2023-10-11","PMJS"
151,151,149,151,22900,"2023-10-12","PMJS"
151,153,151,151,8300,"2023-10-13","PMJS"
150,151,149,150,27300,"2023-10-16","PMJS"
150,150,147,149,43500,"2023-10-17","PMJS"
149,151,147,147,51800,"2023-10-18","PMJS"
147,149,146,149,67000,"2023-10-19","PMJS"
148,149,147,147,59400,"2023-10-20","PMJS"
150,150,146,148,38800,"2023-10-23","PMJS"
148,149,148,148,108000,"2023-10-24","PMJS"
149,149,145,149,137400,"2023-10-25","PMJS"
148,149,147,149,8100,"2023-10-26","PMJS"
149,153,147,152,102000,"2023-10-27","PMJS"
152,153,151,151,20000,"2023-10-30","PMJS"
151,152,147,149,55600,"2023-10-31","PMJS"
149,150,146,149,79200,"2023-11-01","PMJS"
149,150,146,150,18800,"2023-11-02","PMJS"
150,151,148,150,104700,"2023-11-03","PMJS"
150,151,146,150,80500,"2023-11-06","PMJS"
150,154,150,151,529900,"2023-11-07","PMJS"
151,152,150,152,120500,"2023-11-08","PMJS"
150,151,150,151,123700,"2023-11-09","PMJS"
151,151,149,151,5500,"2023-11-10","PMJS"
151,151,145,148,78900,"2023-11-13","PMJS"
149,150,148,149,5900,"2023-11-14","PMJS"
150,150,148,150,2600,"2023-11-15","PMJS"
150,150,146,146,14000,"2023-11-16","PMJS"
148,149,146,149,63400,"2023-11-17","PMJS"
149,149,146,148,70500,"2023-11-20","PMJS"
148,152,146,151,176200,"2023-11-21","PMJS"
150,151,147,149,20200,"2023-11-22","PMJS"
149,152,148,148,138200,"2023-11-23","PMJS"
149,152,149,152,28800,"2023-11-24","PMJS"
151,151,148,150,22600,"2023-11-27","PMJS"
151,151,146,150,176300,"2023-11-28","PMJS"
150,150,149,149,1500,"2023-11-29","PMJS"
149,151,149,150,53600,"2023-11-30","PMJS"
150,150,149,149,16600,"2023-12-01","PMJS"
149,149,146,148,40500,"2023-12-04","PMJS"
147,147,145,146,129500,"2023-12-05","PMJS"
147,147,146,147,14300,"2023-12-06","PMJS"
147,147,144,146,26500,"2023-12-07","PMJS"
147,147,147,147,1200,"2023-12-08","PMJS"
147,147,145,147,135100,"2023-12-11","PMJS"
146,149,144,145,66100,"2023-12-12","PMJS"
145,146,144,145,37000,"2023-12-13","PMJS"
146,146,141,146,55800,"2023-12-14","PMJS"
146,146,143,143,68600,"2023-12-15","PMJS"
145,146,141,141,67700,"2023-12-18","PMJS"
143,144,141,142,55100,"2023-12-19","PMJS"
142,144,141,144,31600,"2023-12-20","PMJS"
144,158,142,153,1647400,"2023-12-21","PMJS"
146,157,144,146,690400,"2023-12-22","PMJS"
146,147,143,146,99300,"2023-12-27","PMJS"
144,146,143,146,174900,"2023-12-28","PMJS"
144,147,141,142,234100,"2023-12-29","PMJS"
145,147,144,146,14400,"2024-01-02","PMJS"
146,147,142,145,294800,"2024-01-03","PMJS"
146,147,143,146,50400,"2024-01-04","PMJS"
146,152,145,147,60900,"2024-01-05","PMJS"
146,146,144,145,118500,"2024-01-08","PMJS"
145,146,144,144,50200,"2024-01-09","PMJS"
145,146,144,145,16000,"2024-01-10","PMJS"
145,145,143,145,76200,"2024-01-11","PMJS"
145,145,143,144,33100,"2024-01-12","PMJS"
145,145,143,143,37400,"2024-01-15","PMJS"
143,145,140,144,113000,"2024-01-16","PMJS"
143,145,143,143,30900,"2024-01-17","PMJS"
144,145,142,143,27700,"2024-01-18","PMJS"
144,144,143,144,82600,"2024-01-19","PMJS"
144,145,142,142,39900,"2024-01-22","PMJS"
144,144,142,142,9300,"2024-01-23","PMJS"
142,143,140,141,628500,"2024-01-24","PMJS"
140,143,138,138,145200,"2024-01-25","PMJS"
138,140,135,139,72600,"2024-01-26","PMJS"
140,140,139,140,19500,"2024-01-29","PMJS"
140,141,138,139,12200,"2024-01-30","PMJS"
140,140,136,138,129200,"2024-01-31","PMJS"
138,139,136,139,175300,"2024-02-01","PMJS"
138,139,136,139,12200,"2024-02-02","PMJS"
136,140,135,140,184700,"2024-02-05","PMJS"
139,139,135,138,9300,"2024-02-06","PMJS"
138,139,135,139,104100,"2024-02-07","PMJS"
139,139,135,139,116500,"2024-02-12","PMJS"
139,139,135,136,48800,"2024-02-13","PMJS"
137,139,135,138,154300,"2024-02-15","PMJS"
138,138,135,137,88100,"2024-02-16","PMJS"
137,138,135,137,81100,"2024-02-19","PMJS"
137,140,137,138,70000,"2024-02-20","PMJS"
137,140,135,139,224900,"2024-02-21","PMJS"
139,139,136,138,397800,"2024-02-22","PMJS"
138,138,135,135,61100,"2024-02-23","PMJS"
137,138,135,138,119500,"2024-02-26","PMJS"
137,138,135,138,84700,"2024-02-27","PMJS"
136,136,135,136,412600,"2024-02-28","PMJS"
135,137,135,137,2000,"2024-02-29","PMJS"
137,137,134,137,77500,"2024-03-01","PMJS"
137,138,134,135,3500,"2024-03-04","PMJS"
135,138,134,134,67800,"2024-03-05","PMJS"
134,137,133,137,42800,"2024-03-06","PMJS"
137,137,134,135,73100,"2024-03-07","PMJS"
135,136,133,133,168300,"2024-03-08","PMJS"
133,134,131,134,269400,"2024-03-13","PMJS"
134,135,133,134,12700,"2024-03-14","PMJS"
134,138,133,137,974300,"2024-03-15","PMJS"
132,139,132,137,250400,"2024-03-18","PMJS"
137,140,136,139,1323800,"2024-03-19","PMJS"
139,139,138,138,95800,"2024-03-20","PMJS"
138,139,137,137,67100,"2024-03-21","PMJS"
138,139,136,138,14700,"2024-03-22","PMJS"
138,138,136,138,85400,"2024-03-25","PMJS"
139,139,136,136,65600,"2024-03-26","PMJS"
136,137,136,137,28200,"2024-03-27","PMJS"
137,137,134,134,74000,"2024-03-28","PMJS"
134,137,134,135,20400,"2024-04-01","PMJS"
136,136,130,130,2075700,"2024-04-02","PMJS"
131,132,130,132,281200,"2024-04-03","PMJS"
131,132,131,132,61100,"2024-04-04","PMJS"
132,135,130,131,73400,"2024-04-05","PMJS"
131,133,130,130,134500,"2024-04-16","PMJS"
132,133,130,130,228100,"2024-04-17","PMJS"
130,132,130,130,28800,"2024-04-18","PMJS"
130,131,129,130,480800,"2024-04-19","PMJS"
130,130,126,128,84500,"2024-04-22","PMJS"
128,131,127,130,74300,"2024-04-23","PMJS"
130,131,129,129,37300,"2024-04-24","PMJS"
129,131,129,131,12700,"2024-04-25","PMJS"
129,130,125,125,44800,"2024-04-26","PMJS"
128,133,128,129,11200,"2024-04-29","PMJS"
129,135,126,132,119400,"2024-04-30","PMJS"
132,132,128,128,21900,"2024-05-02","PMJS"
126,130,125,130,736900,"2024-05-03","PMJS"
128,134,128,128,76800,"2024-05-06","PMJS"
130,130,128,128,3800,"2024-05-07","PMJS"
128,134,128,128,34000,"2024-05-08","PMJS"
127,130,127,130,6200,"2024-05-13","PMJS"
130,130,130,130,20500,"2024-05-14","PMJS"
127,130,127,129,30700,"2024-05-15","PMJS"
127,130,127,129,10300,"2024-05-16","PMJS"
130,134,128,134,176600,"2024-05-17","PMJS"
130,133,130,130,10000,"2024-05-20","PMJS"
128,137,128,137,2000,"2024-05-21","PMJS"
135,135,130,134,4500,"2024-05-22","PMJS"
132,135,131,131,10300,"2024-05-27","PMJS"
135,135,131,134,28100,"2024-05-28","PMJS"
130,133,127,128,31400,"2024-05-29","PMJS"
130,133,127,131,14800,"2024-05-30","PMJS"
130,133,128,130,23800,"2024-05-31","PMJS"
131,131,127,129,82800,"2024-06-03","PMJS"
130,130,129,130,12800,"2024-06-04","PMJS"
130,133,130,133,8800,"2024-06-05","PMJS"
129,130,127,130,78500,"2024-06-06","PMJS"
130,130,129,129,400,"2024-06-07","PMJS"
128,134,127,128,25600,"2024-06-10","PMJS"
130,130,128,128,14900,"2024-06-11","PMJS"
126,130,117,129,232000,"2024-06-12","PMJS"
126,127,125,126,37600,"2024-06-13","PMJS"
126,128,121,121,6200,"2024-06-14","PMJS"
125,129,121,127,31500,"2024-06-19","PMJS"
127,127,125,127,10800,"2024-06-20","PMJS"
126,130,122,130,76500,"2024-06-21","PMJS"
130,130,125,129,4300,"2024-06-24","PMJS"
128,130,126,126,10000,"2024-06-25","PMJS"
127,128,126,126,1500,"2024-06-26","PMJS"
127,129,121,129,34900,"2024-06-27","PMJS"
127,128,123,124,66800,"2024-06-28","PMJS"
125,125,123,124,39800,"2024-07-01","PMJS"
124,126,123,126,16400,"2024-07-02","PMJS"
124,126,123,123,20600,"2024-07-03","PMJS"
123,126,123,126,60900,"2024-07-04","PMJS"
125,132,123,129,111800,"2024-07-05","PMJS"
127,128,125,126,7200,"2024-07-08","PMJS"
127,132,127,127,20900,"2024-07-09","PMJS"
127,134,126,131,104100,"2024-07-10","PMJS"
127,131,125,127,58900,"2024-07-11","PMJS"
129,130,129,130,5700,"2024-07-12","PMJS"
129,133,125,129,145200,"2024-07-15","PMJS"
129,129,124,128,477700,"2024-07-16","PMJS"
128,129,125,128,129000,"2024-07-17","PMJS"
128,128,125,126,55500,"2024-07-18","PMJS"
127,127,124,127,29600,"2024-07-19","PMJS"
127,129,127,128,2800,"2024-07-22","PMJS"
128,129,128,129,2100,"2024-07-23","PMJS"
127,128,124,128,67700,"2024-07-24","PMJS"
125,127,125,127,700,"2024-07-25","PMJS"
127,128,126,128,900,"2024-07-26","PMJS"
128,128,127,128,18900,"2024-07-29","PMJS"
128,130,126,126,138700,"2024-07-30","PMJS"
126,131,125,125,865100,"2024-07-31","PMJS"
126,126,123,125,417800,"2024-08-01","PMJS"
126,127,125,127,1900,"2024-08-02","PMJS"
127,127,123,125,15400,"2024-08-05","PMJS"
123,125,122,125,17800,"2024-08-06","PMJS"
125,126,122,123,125900,"2024-08-07","PMJS"
124,124,121,121,221600,"2024-08-08","PMJS"
124,124,121,123,165200,"2024-08-09","PMJS"
122,122,120,122,212600,"2024-08-12","PMJS"
123,127,118,120,4630000,"2024-08-13","PMJS"
121,121,118,120,288700,"2024-08-14","PMJS"
120,120,116,119,905000,"2024-08-15","PMJS"
120,120,117,118,277300,"2024-08-16","PMJS"
118,119,115,115,788900,"2024-08-19","PMJS"
118,118,114,117,654200,"2024-08-20","PMJS"
117,118,112,114,1419700,"2024-08-21","PMJS"
115,117,113,116,542100,"2024-08-22","PMJS"
116,119,116,118,197500,"2024-08-23","PMJS"
118,119,115,116,299800,"2024-08-26","PMJS"
118,119,115,117,239000,"2024-08-27","PMJS"
117,118,116,118,171800,"2024-08-28","PMJS"
117,117,116,117,85500,"2024-08-29","PMJS"
117,119,116,118,335500,"2024-08-30","PMJS"
118,118,115,118,488900,"2024-09-02","PMJS"
118,118,115,116,444600,"2024-09-03","PMJS"
116,116,115,116,99400,"2024-09-04","PMJS"
116,122,115,120,827300,"2024-09-05","PMJS"
119,131,117,130,1902900,"2024-09-06","PMJS"
130,160,130,147,13405700,"2024-09-09","PMJS"
147,163,146,159,7405800,"2024-09-10","PMJS"
159,160,153,154,2894800,"2024-09-11","PMJS"
157,160,154,158,703100,"2024-09-12","PMJS"
157,158,150,152,771400,"2024-09-13","PMJS"
157,157,150,154,599700,"2024-09-17","PMJS"
153,159,151,157,505400,"2024-09-18","PMJS"
157,157,152,154,119900,"2024-09-19","PMJS"
154,159,150,159,437100,"2024-09-20","PMJS"
159,159,155,159,161500,"2024-09-23","PMJS"
156,160,154,160,785100,"2024-09-24","PMJS"
159,164,156,159,678000,"2024-09-25","PMJS"
159,170,155,170,3550400,"2024-09-26","PMJS"
170,180,155,179,2837000,"2024-09-27","PMJS"
176,176,159,161,1362000,"2024-09-30","PMJS"
162,162,159,161,232300,"2024-10-01","PMJS"
159,160,153,153,157600,"2024-10-02","PMJS"
161,161,151,155,428600,"2024-10-03","PMJS"
155,155,141,141,774100,"2024-10-04","PMJS"
141,149,141,144,61000,"2024-10-07","PMJS"
144,150,142,142,90600,"2024-10-08","PMJS"
144,148,143,148,61600,"2024-10-09","PMJS"
146,148,141,143,83800,"2024-10-10","PMJS"
143,145,141,144,82700,"2024-10-11","PMJS"
145,145,143,144,12200,"2024-10-14","PMJS"
144,144,142,143,20000,"2024-10-15","PMJS"
140,143,140,141,121800,"2024-10-16","PMJS"
140,143,140,140,459400,"2024-10-17","PMJS"
141,146,138,143,277300,"2024-10-18","PMJS"
142,148,140,141,177000,"2024-10-21","PMJS"
144,144,141,142,15900,"2024-10-22","PMJS"
143,146,142,144,98000,"2024-10-23","PMJS"
143,144,140,142,36300,"2024-10-24","PMJS"
142,143,136,139,132000,"2024-10-25","PMJS"
141,141,135,140,30000,"2024-10-28","PMJS"
137,140,135,135,90400,"2024-10-29","PMJS"
140,140,132,135,49600,"2024-10-30","PMJS"
135,139,134,138,43800,"2024-10-31","PMJS"
138,138,127,127,450400,"2024-11-01","PMJS"
127,134,125,130,99400,"2024-11-04","PMJS"
132,147,129,140,128100,"2024-11-05","PMJS"
140,140,126,126,472200,"2024-11-06","PMJS"
130,132,125,129,202300,"2024-11-07","PMJS"
130,130,124,130,46000,"2024-11-08","PMJS"
130,132,124,130,203900,"2024-11-11","PMJS"
128,128,121,121,142600,"2024-11-12","PMJS"
126,127,120,126,1666400,"2024-11-13","PMJS"
126,127,122,126,37000,"2024-11-14","PMJS"
126,126,118,124,105400,"2024-11-15","PMJS"
121,124,120,124,19100,"2024-11-18","PMJS"
124,124,119,120,46600,"2024-11-19","PMJS"
110,124,110,123,16400,"2024-11-20","PMJS"
123,125,120,125,118600,"2024-11-21","PMJS"
110,125,110,119,74100,"2024-11-22","PMJS"
110,124,110,121,147000,"2024-11-25","PMJS"
121,123,120,121,75600,"2024-11-26","PMJS"
122,123,120,123,17300,"2024-11-28","PMJS"
122,123,120,120,50600,"2024-11-29","PMJS"
122,122,120,121,5200,"2024-12-02","PMJS"
122,122,120,122,2600,"2024-12-03","PMJS"
122,127,119,124,185700,"2024-12-04","PMJS"
122,124,122,123,13000,"2024-12-05","PMJS"
127,130,120,127,140400,"2024-12-06","PMJS"
126,127,120,124,34300,"2024-12-09","PMJS"
124,127,122,123,86400,"2024-12-10","PMJS"
123,126,123,124,12800,"2024-12-11","PMJS"
123,126,120,124,102300,"2024-12-12","PMJS"
125,125,119,120,66600,"2024-12-13","PMJS"
125,125,121,121,8500,"2024-12-16","PMJS"
122,124,118,123,98600,"2024-12-17","PMJS"
123,129,120,120,74300,"2024-12-18","PMJS"
122,125,117,117,14600,"2024-12-19","PMJS"
124,124,117,118,14700,"2024-12-20","PMJS"
118,125,117,122,66100,"2024-12-23","PMJS"
122,125,117,123,22200,"2024-12-24","PMJS"
123,124,119,122,14700,"2024-12-27","PMJS"
120,122,115,119,143100,"2024-12-30","PMJS"
119,120,119,119,7200,"2025-01-02","PMJS"
120,120,120,120,1400,"2025-01-03","PMJS"
120,121,119,120,4900,"2025-01-06","PMJS"
118,120,118,120,22000,"2025-01-07","PMJS"
119,120,119,120,10300,"2025-01-08","PMJS"
120,135,119,120,1237100,"2025-01-09","PMJS"
120,128,118,122,61500,"2025-01-10","PMJS"
124,124,118,118,72200,"2025-01-13","PMJS"
124,124,117,122,44700,"2025-01-14","PMJS"
117,124,117,117,82000,"2025-01-15","PMJS"
120,124,118,118,9700,"2025-01-16","PMJS"
117,120,116,118,90200,"2025-01-17","PMJS"
118,121,118,118,20400,"2025-01-20","PMJS"
120,120,118,118,7000,"2025-01-21","PMJS"
120,121,119,119,2100,"2025-01-22","PMJS"
119,123,119,120,130200,"2025-01-23","PMJS"
120,120,117,118,10800,"2025-01-24","PMJS"
116,120,115,118,28400,"2025-01-30","PMJS"
118,122,118,120,12000,"2025-01-31","PMJS"
120,120,114,120,56400,"2025-02-03","PMJS"
119,120,115,120,13400,"2025-02-04","PMJS"
120,120,116,120,3600,"2025-02-05","PMJS"
116,119,112,119,50900,"2025-02-06","PMJS"
119,119,113,118,69800,"2025-02-07","PMJS"
113,118,111,117,72000,"2025-02-10","PMJS"
119,119,114,118,4400,"2025-02-11","PMJS"
118,124,115,117,74800,"2025-02-12","PMJS"
115,125,115,124,264900,"2025-02-13","PMJS"
124,128,120,127,120000,"2025-02-14","PMJS"
127,127,121,125,63500,"2025-02-17","PMJS"
127,127,121,126,16700,"2025-02-18","PMJS"
122,125,121,124,9700,"2025-02-19","PMJS"
124,126,119,120,135800,"2025-02-20","PMJS"
126,127,117,125,100100,"2025-02-21","PMJS"
124,126,118,124,47400,"2025-02-24","PMJS"
123,125,115,116,145000,"2025-02-25","PMJS"
118,125,110,125,311500,"2025-02-26","PMJS"
125,125,117,118,31700,"2025-02-27","PMJS"
116,117,111,115,50300,"2025-02-28","PMJS"
117,124,115,122,84400,"2025-03-03","PMJS"
115,121,115,119,45500,"2025-03-04","PMJS"