"Open","High","Low","Close","Volume","Date","Emiten"
370,420,360,386,62108100,"2020-12-18","PMMP"
388,394,360,360,36090300,"2020-12-21","PMMP"
360,360,336,336,6031400,"2020-12-22","PMMP"
334,336,314,314,6977100,"2020-12-23","PMMP"
312,312,294,294,1437500,"2020-12-28","PMMP"
274,278,274,274,2796900,"2020-12-29","PMMP"
256,256,256,256,3519600,"2020-12-30","PMMP"
240,270,240,256,16833400,"2021-01-04","PMMP"
260,320,256,320,19294000,"2021-01-05","PMMP"
328,360,298,304,25448300,"2021-01-06","PMMP"
310,318,302,306,13710900,"2021-01-07","PMMP"
306,312,294,306,18888200,"2021-01-08","PMMP"
306,312,298,308,16915200,"2021-01-11","PMMP"
308,308,292,292,9833200,"2021-01-12","PMMP"
292,310,274,276,12996900,"2021-01-13","PMMP"
278,280,270,276,5025500,"2021-01-14","PMMP"
278,278,270,270,6171400,"2021-01-15","PMMP"
270,302,264,292,14554200,"2021-01-18","PMMP"
292,294,274,280,4973800,"2021-01-19","PMMP"
276,298,276,284,6792900,"2021-01-20","PMMP"
284,296,280,286,6069200,"2021-01-21","PMMP"
286,292,276,282,7604100,"2021-01-22","PMMP"
282,282,264,270,4755400,"2021-01-25","PMMP"
270,274,254,256,5738600,"2021-01-26","PMMP"
256,260,242,250,4206500,"2021-01-27","PMMP"
250,272,240,240,9991500,"2021-01-28","PMMP"
242,266,240,256,8365500,"2021-01-29","PMMP"
256,280,240,280,7608500,"2021-02-01","PMMP"
280,282,262,262,5955800,"2021-02-02","PMMP"
260,278,244,244,5239300,"2021-02-03","PMMP"
246,260,242,252,6443600,"2021-02-04","PMMP"
252,254,246,254,5437800,"2021-02-05","PMMP"
254,272,250,266,7359700,"2021-02-08","PMMP"
266,272,262,262,5238700,"2021-02-09","PMMP"
262,266,252,260,4653100,"2021-02-10","PMMP"
260,272,260,270,6660600,"2021-02-11","PMMP"
270,304,270,292,11175700,"2021-02-15","PMMP"
294,298,286,290,5084300,"2021-02-16","PMMP"
290,290,278,282,3808100,"2021-02-17","PMMP"
286,286,270,270,4969400,"2021-02-18","PMMP"
270,272,262,268,4633300,"2021-02-19","PMMP"
270,272,266,270,4020100,"2021-02-22","PMMP"
270,276,266,266,3764700,"2021-02-23","PMMP"
268,274,258,258,9954700,"2021-02-24","PMMP"
260,302,258,282,19748000,"2021-02-25","PMMP"
264,342,264,338,37106600,"2021-02-26","PMMP"
350,384,340,344,85916700,"2021-03-01","PMMP"
346,360,320,322,29090900,"2021-03-02","PMMP"
322,336,300,304,20075700,"2021-03-03","PMMP"
304,324,300,314,14826000,"2021-03-04","PMMP"
314,320,304,304,14372200,"2021-03-05","PMMP"
306,334,304,318,23662500,"2021-03-08","PMMP"
320,320,302,306,14264900,"2021-03-09","PMMP"
304,314,302,304,8459900,"2021-03-10","PMMP"
306,308,292,294,13086700,"2021-03-12","PMMP"
298,302,292,294,7795100,"2021-03-15","PMMP"
294,302,288,292,7100800,"2021-03-16","PMMP"
292,296,276,280,10896000,"2021-03-17","PMMP"
280,286,280,286,5017700,"2021-03-18","PMMP"
286,286,276,284,5229300,"2021-03-19","PMMP"
286,310,286,304,20547100,"2021-03-22","PMMP"
306,310,292,302,9640700,"2021-03-23","PMMP"
302,304,292,300,11227600,"2021-03-24","PMMP"
298,304,284,284,8460200,"2021-03-25","PMMP"
292,300,284,294,12671500,"2021-03-26","PMMP"
292,294,284,292,7936400,"2021-03-29","PMMP"
292,292,282,290,6018700,"2021-03-30","PMMP"
290,290,282,286,6974500,"2021-03-31","PMMP"
286,294,286,288,4993000,"2021-04-01","PMMP"
288,290,282,282,4811100,"2021-04-05","PMMP"
282,326,280,326,37727300,"2021-04-06","PMMP"
330,344,312,318,23081300,"2021-04-07","PMMP"
318,326,314,326,12646400,"2021-04-08","PMMP"
328,354,326,354,31480300,"2021-04-09","PMMP"
354,364,340,340,22919900,"2021-04-12","PMMP"
340,342,322,324,11200600,"2021-04-13","PMMP"
320,348,320,338,19942500,"2021-04-14","PMMP"
340,348,336,344,10889200,"2021-04-15","PMMP"
344,346,336,340,11560900,"2021-04-16","PMMP"
342,366,340,354,40169300,"2021-04-19","PMMP"
356,366,350,360,24236300,"2021-04-20","PMMP"
362,382,360,378,38563200,"2021-04-21","PMMP"
380,384,372,374,10787500,"2021-04-22","PMMP"
378,378,370,370,6560300,"2021-04-23","PMMP"
372,378,370,374,8161800,"2021-04-26","PMMP"
380,406,374,406,40128100,"2021-04-27","PMMP"
410,430,402,406,33623600,"2021-04-28","PMMP"
402,414,390,414,10146700,"2021-04-29","PMMP"
418,420,402,408,8542800,"2021-04-30","PMMP"
408,424,404,410,14886600,"2021-05-03","PMMP"
410,412,404,410,5821000,"2021-05-04","PMMP"
412,414,404,404,8359100,"2021-05-05","PMMP"
404,408,376,386,16669500,"2021-05-06","PMMP"
386,390,360,364,22812000,"2021-05-07","PMMP"
364,366,348,364,53507100,"2021-05-10","PMMP"
366,376,362,366,36053600,"2021-05-11","PMMP"
366,368,350,352,15403300,"2021-05-17","PMMP"
348,356,344,356,9177200,"2021-05-18","PMMP"
356,370,350,358,18517800,"2021-05-19","PMMP"
358,364,356,362,12219200,"2021-05-20","PMMP"
364,370,356,360,11393800,"2021-05-21","PMMP"
362,386,362,386,48477900,"2021-05-24","PMMP"
386,408,386,392,76760900,"2021-05-25","PMMP"
392,404,386,394,21037500,"2021-05-27","PMMP"
394,398,378,380,19422000,"2021-05-28","PMMP"
384,392,380,382,13370600,"2021-05-31","PMMP"
382,392,382,386,16792500,"2021-06-02","PMMP"
388,394,370,370,23211900,"2021-06-03","PMMP"
370,384,368,374,9866500,"2021-06-04","PMMP"
374,382,372,376,17581000,"2021-06-07","PMMP"
378,388,374,386,22252200,"2021-06-08","PMMP"
388,416,382,410,148144800,"2021-06-09","PMMP"
416,430,396,398,79482000,"2021-06-10","PMMP"
398,406,394,400,32769700,"2021-06-11","PMMP"
400,406,386,388,24213400,"2021-06-14","PMMP"
390,392,370,376,25133200,"2021-06-15","PMMP"
376,400,370,400,61094800,"2021-06-16","PMMP"
394,406,390,394,33153700,"2021-06-17","PMMP"
394,398,386,386,18548400,"2021-06-18","PMMP"
386,386,368,380,21432000,"2021-06-21","PMMP"
380,386,380,384,15670400,"2021-06-22","PMMP"
384,408,378,408,96838800,"2021-06-23","PMMP"
412,442,408,440,265486600,"2021-06-24","PMMP"
444,454,410,416,148285900,"2021-06-25","PMMP"
418,418,388,388,47247100,"2021-06-28","PMMP"
388,408,386,394,60095400,"2021-06-29","PMMP"
396,400,388,392,23872900,"2021-06-30","PMMP"
392,426,392,418,71724000,"2021-07-01","PMMP"
404,430,404,414,34041900,"2021-07-02","PMMP"
416,422,414,422,30718400,"2021-07-05","PMMP"
424,436,422,430,42880800,"2021-07-06","PMMP"
430,436,420,420,29073900,"2021-07-07","PMMP"
420,436,420,434,27583000,"2021-07-08","PMMP"
434,456,426,456,83296500,"2021-07-09","PMMP"
456,476,450,458,95172800,"2021-07-12","PMMP"
458,470,446,454,31857300,"2021-07-13","PMMP"
450,454,438,446,21667800,"2021-07-14","PMMP"
446,460,438,460,29941600,"2021-07-15","PMMP"
452,464,450,450,21645000,"2021-07-16","PMMP"
446,450,440,440,20664100,"2021-07-19","PMMP"
442,464,440,464,42394100,"2021-07-21","PMMP"
466,476,450,452,29402000,"2021-07-22","PMMP"
452,464,448,460,25336900,"2021-07-23","PMMP"
460,505,458,492,103260700,"2021-07-26","PMMP"
494,540,492,540,48498800,"2021-07-27","PMMP"
545,550,505,510,43567700,"2021-07-28","PMMP"
510,555,492,535,50892100,"2021-07-29","PMMP"
540,550,515,535,25100600,"2021-07-30","PMMP"
535,545,515,535,16775300,"2021-08-02","PMMP"
545,605,530,600,61446600,"2021-08-03","PMMP"
605,605,565,585,22894300,"2021-08-04","PMMP"
595,595,560,565,21093000,"2021-08-05","PMMP"
560,580,555,580,18016000,"2021-08-06","PMMP"
580,625,565,585,40073400,"2021-08-09","PMMP"
585,595,560,575,16342800,"2021-08-10","PMMP"
575,580,560,565,11956600,"2021-08-12","PMMP"
570,580,560,560,11285100,"2021-08-13","PMMP"
565,570,525,525,25729800,"2021-08-16","PMMP"
535,535,490,490,36228700,"2021-08-18","PMMP"
488,490,458,466,19736500,"2021-08-19","PMMP"
466,560,464,540,47080400,"2021-08-20","PMMP"
570,570,505,510,29091500,"2021-08-23","PMMP"
520,525,496,505,15576900,"2021-08-24","PMMP"
505,520,500,505,6298400,"2021-08-25","PMMP"
510,540,500,525,22715300,"2021-08-26","PMMP"
530,535,510,525,11224500,"2021-08-27","PMMP"
530,530,490,490,48127900,"2021-08-30","PMMP"
486,505,464,500,89100200,"2021-08-31","PMMP"
500,530,496,510,51097500,"2021-09-01","PMMP"
515,515,480,490,33370400,"2021-09-02","PMMP"
490,498,480,494,11865000,"2021-09-03","PMMP"
494,515,484,498,24181600,"2021-09-06","PMMP"
498,520,498,520,30510800,"2021-09-07","PMMP"
525,530,500,510,24329200,"2021-09-08","PMMP"
505,510,490,505,17542300,"2021-09-09","PMMP"
510,515,498,500,7682200,"2021-09-10","PMMP"
500,505,498,505,9957100,"2021-09-13","PMMP"
510,530,505,525,33865600,"2021-09-14","PMMP"
535,550,520,550,52016400,"2021-09-15","PMMP"
550,560,515,535,52004100,"2021-09-16","PMMP"
535,540,510,515,20024900,"2021-09-17","PMMP"
515,520,498,500,20357100,"2021-09-20","PMMP"
500,500,484,496,36599800,"2021-09-21","PMMP"
496,500,490,500,13910500,"2021-09-22","PMMP"
505,520,500,505,7036600,"2021-09-23","PMMP"
510,515,496,498,13427900,"2021-09-24","PMMP"
498,505,474,476,42541200,"2021-09-27","PMMP"
470,478,466,466,21783700,"2021-09-28","PMMP"
466,466,438,446,34954700,"2021-09-29","PMMP"
446,456,442,448,11256800,"2021-09-30","PMMP"
448,452,424,426,22056400,"2021-10-01","PMMP"
426,438,412,434,26626000,"2021-10-04","PMMP"
434,452,428,434,33029000,"2021-10-05","PMMP"
434,450,430,442,22787500,"2021-10-06","PMMP"
442,450,432,438,19886100,"2021-10-07","PMMP"
438,444,434,434,10850200,"2021-10-08","PMMP"
434,442,420,434,18741300,"2021-10-11","PMMP"
434,436,420,424,13510400,"2021-10-12","PMMP"
424,428,410,422,25018500,"2021-10-13","PMMP"
422,430,412,430,19381900,"2021-10-14","PMMP"
430,442,424,436,29119300,"2021-10-15","PMMP"
438,440,426,438,18266000,"2021-10-18","PMMP"
440,442,426,430,13431600,"2021-10-19","PMMP"
430,438,428,434,16951400,"2021-10-21","PMMP"
434,450,432,450,33881500,"2021-10-22","PMMP"
452,476,450,474,73548300,"2021-10-25","PMMP"
476,482,460,464,58388900,"2021-10-26","PMMP"
460,470,450,454,27079100,"2021-10-27","PMMP"
454,498,450,486,86901200,"2021-10-28","PMMP"
486,492,474,478,31088700,"2021-10-29","PMMP"
478,488,466,478,26545500,"2021-11-01","PMMP"
478,480,462,464,15247000,"2021-11-02","PMMP"
466,492,462,492,35910000,"2021-11-03","PMMP"
494,496,482,486,15428400,"2021-11-04","PMMP"
486,515,484,515,32663900,"2021-11-05","PMMP"
515,540,500,530,46732500,"2021-11-08","PMMP"
555,580,505,515,70127300,"2021-11-09","PMMP"
515,540,515,520,38695600,"2021-11-10","PMMP"
525,530,505,505,28887100,"2021-11-11","PMMP"
510,515,486,490,45984500,"2021-11-12","PMMP"
492,498,490,494,19498600,"2021-11-15","PMMP"
494,498,482,486,23427200,"2021-11-16","PMMP"
488,488,480,482,16010100,"2021-11-17","PMMP"
482,486,472,476,18421700,"2021-11-18","PMMP"
476,500,474,492,30610900,"2021-11-19","PMMP"
492,496,484,488,10830200,"2021-11-22","PMMP"
488,494,474,478,22369600,"2021-11-23","PMMP"
480,486,476,480,15560300,"2021-11-24","PMMP"
480,486,476,482,10918800,"2021-11-25","PMMP"
482,486,466,468,17582400,"2021-11-26","PMMP"
468,478,442,466,29780500,"2021-11-29","PMMP"
466,470,440,450,22666800,"2021-11-30","PMMP"
450,456,440,448,15983800,"2021-12-01","PMMP"
450,466,440,466,20914800,"2021-12-02","PMMP"
466,470,454,458,13937400,"2021-12-03","PMMP"
460,460,448,454,11616500,"2021-12-06","PMMP"
454,462,446,460,11793900,"2021-12-07","PMMP"
460,470,452,454,15099300,"2021-12-08","PMMP"
450,474,448,460,10569800,"2021-12-09","PMMP"
466,470,454,458,16706700,"2021-12-10","PMMP"
464,464,452,458,12514400,"2021-12-13","PMMP"
458,468,448,466,33861800,"2021-12-14","PMMP"
468,496,466,494,57763200,"2021-12-15","PMMP"
496,510,478,480,55378600,"2021-12-16","PMMP"
480,484,472,476,13679000,"2021-12-17","PMMP"
476,496,474,490,28218300,"2021-12-20","PMMP"
490,496,482,484,13977700,"2021-12-21","PMMP"
488,500,484,488,27587400,"2021-12-22","PMMP"
490,520,490,520,59527600,"2021-12-23","PMMP"
520,540,505,510,43044600,"2021-12-24","PMMP"
510,520,500,510,14820700,"2021-12-27","PMMP"
510,520,500,515,13069300,"2021-12-28","PMMP"
515,520,480,480,40658200,"2021-12-29","PMMP"
480,486,462,484,18871300,"2021-12-30","PMMP"
484,492,480,490,13531600,"2022-01-03","PMMP"
490,492,482,484,12914100,"2022-01-04","PMMP"
486,488,472,478,11689800,"2022-01-05","PMMP"
478,482,466,470,17022700,"2022-01-06","PMMP"
470,474,456,470,11078500,"2022-01-07","PMMP"
470,478,456,478,15777500,"2022-01-10","PMMP"
478,480,464,468,11486600,"2022-01-11","PMMP"
468,472,460,462,12721800,"2022-01-12","PMMP"
468,468,430,434,58005200,"2022-01-13","PMMP"
434,448,426,446,16136700,"2022-01-14","PMMP"
444,452,442,448,13450000,"2022-01-17","PMMP"
448,452,430,438,16314700,"2022-01-18","PMMP"
438,446,434,438,12514000,"2022-01-19","PMMP"
438,440,428,434,11837800,"2022-01-20","PMMP"
434,436,426,436,12974700,"2022-01-21","PMMP"
436,438,428,434,13909400,"2022-01-24","PMMP"
434,438,420,426,13257800,"2022-01-25","PMMP"
426,432,424,432,10529500,"2022-01-26","PMMP"
432,438,424,428,10930400,"2022-01-27","PMMP"
428,448,426,444,23267800,"2022-01-28","PMMP"
444,452,436,450,15159600,"2022-01-31","PMMP"
450,458,442,452,16985200,"2022-02-02","PMMP"
452,456,444,452,14299600,"2022-02-03","PMMP"
452,456,440,448,19030500,"2022-02-04","PMMP"
448,454,444,452,19248000,"2022-02-07","PMMP"
452,464,450,458,25579200,"2022-02-08","PMMP"
458,462,448,448,16821200,"2022-02-09","PMMP"
448,450,440,444,12355000,"2022-02-10","PMMP"
444,446,438,442,9970100,"2022-02-11","PMMP"
442,444,430,432,22263400,"2022-02-14","PMMP"
432,442,430,440,10209100,"2022-02-15","PMMP"
442,452,438,450,13482300,"2022-02-16","PMMP"
450,450,440,446,10608400,"2022-02-17","PMMP"
446,470,440,458,26822900,"2022-02-18","PMMP"
458,468,454,464,18904700,"2022-02-21","PMMP"
464,478,456,456,24137600,"2022-02-22","PMMP"
456,458,444,450,16681600,"2022-02-23","PMMP"
450,458,436,446,20844800,"2022-02-24","PMMP"
446,466,442,458,22092900,"2022-02-25","PMMP"
458,472,456,462,15362600,"2022-03-01","PMMP"
462,468,456,460,9292300,"2022-03-02","PMMP"
464,464,452,454,12692000,"2022-03-04","PMMP"
454,458,440,440,13271100,"2022-03-07","PMMP"
442,446,432,438,11611300,"2022-03-08","PMMP"
438,448,430,448,11937300,"2022-03-09","PMMP"
448,450,440,448,10536900,"2022-03-10","PMMP"
448,460,442,458,21216000,"2022-03-11","PMMP"
458,458,458,458,0,"2022-03-14","PMMP"
448,454,442,442,8364200,"2022-03-15","PMMP"
442,450,442,448,13029800,"2022-03-16","PMMP"
450,464,450,450,11679800,"2022-03-17","PMMP"
452,458,444,450,10513500,"2022-03-18","PMMP"
450,452,442,442,10633400,"2022-03-21","PMMP"
442,450,442,448,10539400,"2022-03-22","PMMP"
450,458,446,450,10574200,"2022-03-23","PMMP"
450,452,442,448,9325700,"2022-03-24","PMMP"
448,448,440,448,9248500,"2022-03-25","PMMP"
448,448,440,448,8374600,"2022-03-28","PMMP"
444,450,442,450,8239000,"2022-03-29","PMMP"
450,450,444,446,8427600,"2022-03-30","PMMP"
446,452,440,448,10435500,"2022-03-31","PMMP"
448,450,442,448,9253800,"2022-04-01","PMMP"
448,462,446,456,20626100,"2022-04-04","PMMP"
456,460,452,458,10382700,"2022-04-05","PMMP"
458,462,448,450,8843100,"2022-04-06","PMMP"
450,458,444,448,8804900,"2022-04-07","PMMP"
450,450,442,450,9085300,"2022-04-08","PMMP"
450,450,438,442,13264400,"2022-04-11","PMMP"
442,444,438,444,10391600,"2022-04-12","PMMP"
444,450,440,448,8943800,"2022-04-13","PMMP"
448,452,444,448,8804700,"2022-04-14","PMMP"
444,448,442,446,9409500,"2022-04-18","PMMP"
446,450,442,448,9617400,"2022-04-19","PMMP"
448,458,448,450,10226900,"2022-04-20","PMMP"
450,456,442,450,8864800,"2022-04-21","PMMP"
450,452,444,444,8937000,"2022-04-22","PMMP"
444,448,436,446,9162400,"2022-04-25","PMMP"
446,446,438,444,10206100,"2022-04-26","PMMP"
444,444,436,442,12735500,"2022-04-27","PMMP"
442,442,412,428,49451400,"2022-04-28","PMMP"
414,416,400,400,16988000,"2022-05-09","PMMP"
398,398,372,378,14260000,"2022-05-10","PMMP"
378,390,372,388,10741000,"2022-05-11","PMMP"
388,388,362,368,13535100,"2022-05-12","PMMP"
366,370,362,366,6524500,"2022-05-13","PMMP"
366,368,358,360,7415100,"2022-05-17","PMMP"
360,364,354,360,5926200,"2022-05-18","PMMP"
358,376,348,376,23711400,"2022-05-19","PMMP"
376,394,372,384,26335100,"2022-05-20","PMMP"
384,388,374,374,13966900,"2022-05-23","PMMP"
374,382,368,380,14166100,"2022-05-24","PMMP"
380,382,374,376,13103700,"2022-05-25","PMMP"
378,390,374,386,17364900,"2022-05-27","PMMP"
388,390,380,382,6446800,"2022-05-30","PMMP"
384,416,382,412,46285600,"2022-05-31","PMMP"
414,416,398,406,25413200,"2022-06-02","PMMP"
406,414,402,408,17925500,"2022-06-03","PMMP"
408,422,404,414,39149100,"2022-06-06","PMMP"
414,416,404,404,14177000,"2022-06-07","PMMP"
402,408,392,398,19445600,"2022-06-08","PMMP"
398,410,392,406,22122000,"2022-06-09","PMMP"
406,408,392,398,12487700,"2022-06-10","PMMP"
390,398,376,384,13449400,"2022-06-13","PMMP"
378,390,370,390,10728300,"2022-06-14","PMMP"
390,390,382,386,12926100,"2022-06-15","PMMP"
386,398,382,398,13876900,"2022-06-16","PMMP"
398,402,380,386,10575200,"2022-06-17","PMMP"
386,386,374,384,10213500,"2022-06-20","PMMP"
386,400,382,390,16808000,"2022-06-21","PMMP"
390,400,386,398,26806400,"2022-06-22","PMMP"
400,400,388,396,11166600,"2022-06-23","PMMP"
396,396,380,386,29500600,"2022-06-24","PMMP"
386,390,382,388,8249300,"2022-06-27","PMMP"
388,392,384,392,9815200,"2022-06-28","PMMP"
392,398,386,394,14696300,"2022-06-29","PMMP"
394,394,384,390,15828000,"2022-06-30","PMMP"
390,390,378,382,12380500,"2022-07-01","PMMP"
382,382,370,378,10296600,"2022-07-04","PMMP"
378,382,370,382,8262700,"2022-07-05","PMMP"
382,382,370,380,7394500,"2022-07-06","PMMP"
378,378,374,378,8336400,"2022-07-07","PMMP"
376,380,374,380,11204200,"2022-07-08","PMMP"
378,396,378,394,19991900,"2022-07-11","PMMP"
394,400,382,390,11542700,"2022-07-12","PMMP"
390,390,378,382,10286600,"2022-07-13","PMMP"
382,384,376,380,8370600,"2022-07-14","PMMP"
380,380,372,374,11106500,"2022-07-15","PMMP"
374,376,370,376,5506900,"2022-07-18","PMMP"
376,378,372,378,5823300,"2022-07-19","PMMP"
378,382,378,380,11175600,"2022-07-20","PMMP"
380,382,376,380,12233600,"2022-07-21","PMMP"
382,384,376,382,9346200,"2022-07-22","PMMP"
382,384,380,380,6820900,"2022-07-25","PMMP"
380,394,380,392,29247500,"2022-07-26","PMMP"
394,394,386,390,9021800,"2022-07-27","PMMP"
392,394,386,392,8438900,"2022-07-28","PMMP"
392,392,380,382,10230200,"2022-07-29","PMMP"
382,388,378,382,9892700,"2022-08-01","PMMP"
382,384,374,374,8670200,"2022-08-02","PMMP"
374,380,374,378,9026000,"2022-08-03","PMMP"
378,390,378,386,17757500,"2022-08-04","PMMP"
386,392,380,382,13598100,"2022-08-05","PMMP"
382,390,380,388,21960300,"2022-08-08","PMMP"
388,394,376,380,13954500,"2022-08-09","PMMP"
380,382,374,376,7585900,"2022-08-10","PMMP"
376,382,376,380,8537600,"2022-08-11","PMMP"
380,384,378,378,7566800,"2022-08-12","PMMP"
384,386,378,384,19549600,"2022-08-15","PMMP"
384,392,382,386,10077400,"2022-08-16","PMMP"
386,388,376,384,14965600,"2022-08-18","PMMP"
384,386,380,384,6524700,"2022-08-19","PMMP"
384,384,376,382,8598700,"2022-08-22","PMMP"
380,388,376,382,12793800,"2022-08-23","PMMP"
382,438,382,416,39285300,"2022-08-24","PMMP"
416,420,402,404,14359500,"2022-08-25","PMMP"
406,418,402,412,8327200,"2022-08-26","PMMP"
412,444,412,420,41538000,"2022-08-29","PMMP"
422,428,416,422,10919800,"2022-08-30","PMMP"
422,434,418,422,17609000,"2022-08-31","PMMP"
426,432,424,426,8402600,"2022-09-01","PMMP"
426,428,416,418,10019700,"2022-09-02","PMMP"
418,418,406,408,6640200,"2022-09-05","PMMP"
408,418,404,406,7779000,"2022-09-06","PMMP"
406,408,394,396,7806300,"2022-09-07","PMMP"
396,396,390,396,7511100,"2022-09-08","PMMP"
398,400,392,398,5834500,"2022-09-09","PMMP"
398,400,394,396,5326700,"2022-09-12","PMMP"
394,398,392,396,5687000,"2022-09-13","PMMP"
396,396,390,394,6125900,"2022-09-14","PMMP"
394,396,390,394,6167600,"2022-09-15","PMMP"
396,396,386,392,4660800,"2022-09-16","PMMP"
390,390,384,388,6063000,"2022-09-19","PMMP"
388,392,386,390,5442300,"2022-09-20","PMMP"
394,406,390,402,7327000,"2022-09-21","PMMP"
404,406,394,398,7645100,"2022-09-22","PMMP"
398,422,396,420,21830800,"2022-09-23","PMMP"
418,426,410,410,8472300,"2022-09-26","PMMP"
410,416,410,412,4698900,"2022-09-27","PMMP"
412,420,404,414,7963300,"2022-09-28","PMMP"
416,422,394,400,11009700,"2022-09-29","PMMP"
396,402,382,398,5648400,"2022-09-30","PMMP"
398,406,394,398,2545300,"2022-10-03","PMMP"
400,406,398,400,3404500,"2022-10-04","PMMP"
400,400,392,392,9845400,"2022-10-05","PMMP"
392,398,390,392,2809600,"2022-10-06","PMMP"
392,400,388,400,10512700,"2022-10-07","PMMP"
400,404,388,392,3497200,"2022-10-10","PMMP"
390,390,382,384,4100300,"2022-10-11","PMMP"
382,386,374,380,12182900,"2022-10-12","PMMP"
380,382,372,382,5899400,"2022-10-13","PMMP"
382,382,372,380,7065400,"2022-10-14","PMMP"
380,380,360,370,10523400,"2022-10-17","PMMP"
368,374,364,370,5301700,"2022-10-18","PMMP"
370,372,366,370,6260200,"2022-10-19","PMMP"
370,376,366,374,7893200,"2022-10-20","PMMP"
374,378,370,374,6886800,"2022-10-21","PMMP"
374,380,368,378,7799100,"2022-10-24","PMMP"
380,382,372,374,7390500,"2022-10-25","PMMP"
374,382,372,380,6987000,"2022-10-26","PMMP"
380,380,376,380,7866400,"2022-10-27","PMMP"
378,386,378,382,6357800,"2022-10-28","PMMP"
384,384,378,380,6472300,"2022-10-31","PMMP"
380,380,376,380,7432000,"2022-11-01","PMMP"
380,382,376,380,6529400,"2022-11-02","PMMP"
380,386,376,384,9580000,"2022-11-03","PMMP"
384,384,376,382,6614700,"2022-11-04","PMMP"
382,382,376,380,5188100,"2022-11-07","PMMP"
378,378,370,372,7010700,"2022-11-08","PMMP"
378,378,364,370,5740600,"2022-11-09","PMMP"
368,368,364,368,5606900,"2022-11-10","PMMP"
368,370,364,368,4180500,"2022-11-11","PMMP"
360,372,360,368,4996700,"2022-11-14","PMMP"
368,370,366,370,4720400,"2022-11-15","PMMP"
370,372,364,370,4555000,"2022-11-16","PMMP"
368,372,366,370,4732400,"2022-11-17","PMMP"
370,376,368,370,4380000,"2022-11-18","PMMP"
370,370,366,366,3840900,"2022-11-21","PMMP"
366,370,364,370,4674200,"2022-11-22","PMMP"
370,372,368,370,5114100,"2022-11-23","PMMP"
370,370,366,368,4457700,"2022-11-24","PMMP"
368,368,364,366,4753200,"2022-11-25","PMMP"
366,372,366,370,5641600,"2022-11-28","PMMP"
370,370,362,366,4749700,"2022-11-29","PMMP"
364,366,362,366,4603200,"2022-11-30","PMMP"
370,374,364,366,3854700,"2022-12-01","PMMP"
366,368,360,362,4627300,"2022-12-02","PMMP"
362,366,360,362,4399000,"2022-12-05","PMMP"
362,364,354,356,5924600,"2022-12-06","PMMP"
354,356,332,332,8246800,"2022-12-07","PMMP"
332,344,310,344,12592000,"2022-12-08","PMMP"
344,344,330,334,4032000,"2022-12-09","PMMP"
332,338,324,336,6171300,"2022-12-12","PMMP"
336,352,334,350,6957900,"2022-12-13","PMMP"
350,350,336,342,6408700,"2022-12-14","PMMP"
342,344,330,344,6122400,"2022-12-15","PMMP"
344,344,332,340,5580600,"2022-12-16","PMMP"
342,342,334,342,5081100,"2022-12-19","PMMP"
342,342,334,338,6666800,"2022-12-20","PMMP"
336,338,330,338,5586000,"2022-12-21","PMMP"
338,346,334,340,5025800,"2022-12-22","PMMP"
340,350,334,348,6889500,"2022-12-23","PMMP"
348,348,334,340,6893200,"2022-12-26","PMMP"
336,354,336,344,8240600,"2022-12-27","PMMP"
344,356,340,352,4324800,"2022-12-28","PMMP"
352,366,342,362,10576300,"2022-12-29","PMMP"
360,410,354,410,40397800,"2022-12-30","PMMP"
414,414,382,390,12092400,"2023-01-02","PMMP"
396,398,372,376,10524300,"2023-01-03","PMMP"
376,376,364,368,4873300,"2023-01-04","PMMP"
370,370,356,368,8930500,"2023-01-05","PMMP"
368,380,358,370,19096900,"2023-01-06","PMMP"
370,376,366,370,7486200,"2023-01-09","PMMP"
370,370,352,362,5552200,"2023-01-10","PMMP"
362,364,350,360,4656100,"2023-01-11","PMMP"
360,362,350,362,7024000,"2023-01-12","PMMP"
362,362,352,356,5564700,"2023-01-13","PMMP"
356,358,350,356,5952500,"2023-01-16","PMMP"
358,360,350,350,6523900,"2023-01-17","PMMP"
350,354,346,350,4376300,"2023-01-18","PMMP"
350,352,344,350,6225300,"2023-01-19","PMMP"
348,356,348,356,8437200,"2023-01-20","PMMP"
358,358,352,354,5580300,"2023-01-24","PMMP"
354,356,348,352,6895000,"2023-01-25","PMMP"
350,356,348,354,6803000,"2023-01-26","PMMP"
354,374,352,362,17052200,"2023-01-27","PMMP"
362,364,354,358,7035900,"2023-01-30","PMMP"
358,360,352,358,5380600,"2023-01-31","PMMP"
360,360,352,360,6670700,"2023-02-01","PMMP"
356,360,354,360,5361600,"2023-02-02","PMMP"
360,364,354,360,6083700,"2023-02-03","PMMP"
360,360,354,358,6056100,"2023-02-06","PMMP"
356,358,352,358,5795600,"2023-02-07","PMMP"
358,364,354,360,4670700,"2023-02-08","PMMP"
360,360,354,358,6170400,"2023-02-09","PMMP"
358,360,354,358,5030800,"2023-02-10","PMMP"
354,356,350,356,4462400,"2023-02-13","PMMP"
356,356,352,354,7293200,"2023-02-14","PMMP"
354,356,350,354,4759300,"2023-02-15","PMMP"
354,356,352,356,5463100,"2023-02-16","PMMP"
356,356,350,352,5305700,"2023-02-17","PMMP"
352,354,348,350,4184200,"2023-02-20","PMMP"
350,354,346,352,4158100,"2023-02-21","PMMP"
350,352,344,350,4854300,"2023-02-22","PMMP"
350,352,346,350,5570800,"2023-02-23","PMMP"
350,352,346,350,4773000,"2023-02-24","PMMP"
350,352,346,352,5493300,"2023-02-27","PMMP"
352,354,346,352,5147100,"2023-02-28","PMMP"
348,350,346,350,6235300,"2023-03-01","PMMP"
350,354,346,350,5151200,"2023-03-02","PMMP"
350,356,348,354,11733400,"2023-03-03","PMMP"
354,358,350,354,9993800,"2023-03-06","PMMP"
354,356,348,352,5866000,"2023-03-07","PMMP"
350,352,346,352,4953500,"2023-03-08","PMMP"
352,354,344,348,5609900,"2023-03-09","PMMP"
352,352,342,348,3495300,"2023-03-10","PMMP"
346,348,342,346,4536700,"2023-03-13","PMMP"
346,346,336,346,7751600,"2023-03-14","PMMP"
340,346,336,344,5951400,"2023-03-15","PMMP"
344,344,320,322,6356600,"2023-03-16","PMMP"
322,322,304,320,4358800,"2023-03-17","PMMP"
318,320,310,316,3610100,"2023-03-20","PMMP"
316,336,312,336,8449200,"2023-03-21","PMMP"
336,336,326,334,4124800,"2023-03-24","PMMP"
334,334,326,332,2192000,"2023-03-27","PMMP"
332,340,330,338,4263500,"2023-03-28","PMMP"
338,346,334,342,5119600,"2023-03-29","PMMP"
340,348,336,342,4015200,"2023-03-30","PMMP"
346,346,338,338,4606900,"2023-03-31","PMMP"
336,344,320,334,3612100,"2023-04-03","PMMP"
334,338,324,334,5808500,"2023-04-04","PMMP"
334,334,322,328,4712800,"2023-04-05","PMMP"
328,328,314,326,8561900,"2023-04-06","PMMP"
326,326,312,320,4012300,"2023-04-10","PMMP"
320,320,306,320,5128800,"2023-04-11","PMMP"
312,316,308,316,3819400,"2023-04-12","PMMP"
316,316,308,314,4341500,"2023-04-13","PMMP"
314,314,306,308,2985700,"2023-04-14","PMMP"
308,312,304,312,3538300,"2023-04-17","PMMP"
310,316,302,316,3584000,"2023-04-18","PMMP"
316,316,308,312,3569600,"2023-04-26","PMMP"
312,312,302,310,3350200,"2023-04-27","PMMP"
310,310,302,306,3770300,"2023-04-28","PMMP"
306,306,290,298,4186200,"2023-05-02","PMMP"
294,298,286,290,4180600,"2023-05-03","PMMP"
290,294,286,292,4099300,"2023-05-04","PMMP"
292,294,282,288,3553700,"2023-05-05","PMMP"
288,290,282,290,4251200,"2023-05-08","PMMP"
290,296,286,292,3271900,"2023-05-09","PMMP"
294,310,292,310,7018600,"2023-05-10","PMMP"
312,314,300,304,2818800,"2023-05-11","PMMP"
304,304,296,302,3712100,"2023-05-12","PMMP"
302,302,294,302,3615200,"2023-05-15","PMMP"
302,302,296,300,1956100,"2023-05-16","PMMP"
300,300,294,298,3663400,"2023-05-17","PMMP"
296,298,292,298,3228700,"2023-05-19","PMMP"
296,296,288,294,3633400,"2023-05-22","PMMP"
292,296,290,296,3508400,"2023-05-23","PMMP"
296,296,288,296,3882000,"2023-05-24","PMMP"
296,296,288,292,3959100,"2023-05-25","PMMP"
292,292,286,292,3305400,"2023-05-26","PMMP"
292,292,286,288,3372400,"2023-05-29","PMMP"
290,290,280,286,3217800,"2023-05-30","PMMP"
282,286,268,272,5658800,"2023-05-31","PMMP"
270,272,258,266,4272500,"2023-06-05","PMMP"
266,266,258,266,3503500,"2023-06-06","PMMP"
264,272,262,272,3493600,"2023-06-07","PMMP"
272,282,266,282,5281300,"2023-06-08","PMMP"
284,288,278,288,3477000,"2023-06-09","PMMP"
288,288,278,286,4985500,"2023-06-12","PMMP"
286,286,278,284,3517900,"2023-06-13","PMMP"
282,286,270,284,3272200,"2023-06-14","PMMP"
284,284,280,280,2377700,"2023-06-15","PMMP"
280,282,276,280,4601600,"2023-06-16","PMMP"
280,280,274,278,2177400,"2023-06-19","PMMP"
278,278,272,278,4835600,"2023-06-20","PMMP"
276,278,274,278,5007000,"2023-06-21","PMMP"
278,278,274,278,4455100,"2023-06-22","PMMP"
278,278,270,278,3797300,"2023-06-23","PMMP"
278,284,270,278,4173600,"2023-06-26","PMMP"
278,278,268,270,5734500,"2023-06-27","PMMP"
270,270,262,270,3071200,"2023-07-03","PMMP"
268,274,268,274,3477800,"2023-07-04","PMMP"
276,276,264,268,6989000,"2023-07-05","PMMP"
270,278,268,278,5855100,"2023-07-06","PMMP"
278,278,272,278,5821700,"2023-07-07","PMMP"
278,280,274,280,4467700,"2023-07-10","PMMP"
278,282,276,282,4263200,"2023-07-11","PMMP"
282,290,278,290,7742300,"2023-07-12","PMMP"
290,292,280,282,7187100,"2023-07-13","PMMP"
282,282,272,276,3522300,"2023-07-14","PMMP"
278,288,276,284,5798000,"2023-07-17","PMMP"
286,288,278,288,3795200,"2023-07-18","PMMP"
288,290,284,288,3214700,"2023-07-20","PMMP"
286,298,284,298,7612800,"2023-07-21","PMMP"
300,306,290,304,7663700,"2023-07-24","PMMP"
304,312,298,312,7849100,"2023-07-25","PMMP"
312,312,302,306,4854400,"2023-07-26","PMMP"
306,310,296,304,6791900,"2023-07-27","PMMP"
304,304,290,302,3233100,"2023-07-28","PMMP"
302,302,292,302,5059400,"2023-07-31","PMMP"
296,302,282,300,5165200,"2023-08-01","PMMP"
302,304,282,282,4626300,"2023-08-02","PMMP"
282,288,274,288,2219900,"2023-08-03","PMMP"
288,296,284,296,5761900,"2023-08-04","PMMP"
296,296,282,288,5207600,"2023-08-07","PMMP"
286,286,276,280,4680900,"2023-08-08","PMMP"
278,280,268,280,6192800,"2023-08-09","PMMP"
280,280,268,274,3331800,"2023-08-10","PMMP"
274,274,270,274,2953800,"2023-08-11","PMMP"
274,276,268,272,7721700,"2023-08-14","PMMP"
272,278,270,276,4102900,"2023-08-15","PMMP"
276,276,270,274,5396100,"2023-08-16","PMMP"
274,274,268,270,2620500,"2023-08-18","PMMP"
272,282,270,276,3554700,"2023-08-21","PMMP"
274,280,270,280,3614100,"2023-08-22","PMMP"
280,282,274,280,3237500,"2023-08-23","PMMP"
280,282,274,278,3194900,"2023-08-24","PMMP"
278,284,274,280,4131600,"2023-08-25","PMMP"
280,282,276,280,4008000,"2023-08-28","PMMP"
276,282,274,280,3294000,"2023-08-29","PMMP"
280,282,276,280,4321600,"2023-08-30","PMMP"
280,282,276,280,3283300,"2023-08-31","PMMP"
278,278,270,278,3161000,"2023-09-01","PMMP"
278,278,264,270,6590400,"2023-09-04","PMMP"
270,274,266,270,3951300,"2023-09-05","PMMP"
270,270,262,270,3102500,"2023-09-06","PMMP"
270,272,266,272,3125300,"2023-09-07","PMMP"
272,276,268,276,2956300,"2023-09-08","PMMP"
276,276,264,266,7946300,"2023-09-11","PMMP"
266,278,266,272,3498100,"2023-09-12","PMMP"
270,274,268,274,2798900,"2023-09-13","PMMP"
272,280,270,278,3284700,"2023-09-14","PMMP"
278,280,268,274,3536800,"2023-09-15","PMMP"
274,274,268,272,3262100,"2023-09-18","PMMP"
270,272,266,272,3968200,"2023-09-19","PMMP"
270,272,268,272,3519800,"2023-09-20","PMMP"
272,274,268,270,2193300,"2023-09-21","PMMP"
270,274,260,266,6625800,"2023-09-22","PMMP"
266,270,264,268,5565500,"2023-09-25","PMMP"
272,280,264,270,9290700,"2023-09-26","PMMP"
270,272,266,270,3241000,"2023-09-27","PMMP"
272,276,264,268,4314700,"2023-09-29","PMMP"
268,272,264,268,5355500,"2023-10-02","PMMP"
266,270,266,270,2427400,"2023-10-03","PMMP"
268,268,256,262,4818300,"2023-10-04","PMMP"
262,264,258,264,2467500,"2023-10-05","PMMP"
260,266,260,264,3928600,"2023-10-06","PMMP"
264,264,260,264,2335900,"2023-10-09","PMMP"
264,264,258,264,2732800,"2023-10-10","PMMP"
264,270,260,268,3952400,"2023-10-11","PMMP"
264,268,260,264,4318400,"2023-10-12","PMMP"
264,266,260,266,2397600,"2023-10-13","PMMP"
266,268,258,260,3787900,"2023-10-16","PMMP"
260,264,258,264,5094600,"2023-10-17","PMMP"
262,262,248,254,5552200,"2023-10-18","PMMP"
254,254,248,250,2490400,"2023-10-19","PMMP"
250,254,246,254,1467600,"2023-10-20","PMMP"
274,316,258,316,75975700,"2023-10-23","PMMP"
342,394,340,394,222885200,"2023-10-24","PMMP"
424,484,398,400,528682500,"2023-10-25","PMMP"
400,410,334,350,128822700,"2023-10-26","PMMP"
352,392,342,360,104383500,"2023-10-27","PMMP"
364,366,326,334,41457500,"2023-10-30","PMMP"
336,356,318,354,38891900,"2023-10-31","PMMP"
360,368,276,282,108026400,"2023-11-01","PMMP"
282,304,266,284,50460100,"2023-11-02","PMMP"
284,296,280,286,19965100,"2023-11-03","PMMP"
288,326,282,326,72608500,"2023-11-06","PMMP"
330,350,320,320,105673300,"2023-11-07","PMMP"
326,336,302,308,33461300,"2023-11-08","PMMP"
308,312,292,296,15626500,"2023-11-09","PMMP"
296,310,294,306,10020300,"2023-11-10","PMMP"
306,312,296,308,17161900,"2023-11-13","PMMP"
310,312,300,300,11172300,"2023-11-14","PMMP"
300,304,294,296,6559400,"2023-11-15","PMMP"
298,300,284,288,6701400,"2023-11-16","PMMP"
288,292,274,276,10136600,"2023-11-17","PMMP"
278,288,274,280,6416900,"2023-11-20","PMMP"
262,284,262,274,5925400,"2023-11-21","PMMP"
270,280,268,268,5574900,"2023-11-22","PMMP"
268,278,266,270,5482600,"2023-11-23","PMMP"
268,274,268,274,3498700,"2023-11-24","PMMP"
254,288,254,278,6409100,"2023-11-27","PMMP"
278,282,272,272,4049800,"2023-11-28","PMMP"
272,278,270,272,2756300,"2023-11-29","PMMP"
254,278,254,270,2652800,"2023-11-30","PMMP"
252,282,252,282,8121500,"2023-12-01","PMMP"
264,290,264,274,6124400,"2023-12-04","PMMP"
274,282,274,276,3763300,"2023-12-05","PMMP"
274,280,274,278,3948400,"2023-12-06","PMMP"
278,280,272,274,2743900,"2023-12-07","PMMP"
274,276,264,274,10628900,"2023-12-08","PMMP"
280,280,266,270,4976700,"2023-12-11","PMMP"
288,288,268,272,3926300,"2023-12-12","PMMP"
274,274,260,264,7880600,"2023-12-13","PMMP"
282,282,258,262,4696600,"2023-12-14","PMMP"
280,280,260,260,2477500,"2023-12-15","PMMP"
264,266,256,258,2608000,"2023-12-18","PMMP"
240,262,240,260,1765500,"2023-12-19","PMMP"
242,264,242,260,1905300,"2023-12-20","PMMP"
256,264,252,254,4706000,"2023-12-21","PMMP"
248,262,248,260,1941200,"2023-12-22","PMMP"
242,268,242,264,4222300,"2023-12-27","PMMP"
248,264,248,264,1812000,"2023-12-28","PMMP"
246,268,246,262,3539700,"2023-12-29","PMMP"
262,280,260,272,5408500,"2024-01-02","PMMP"
272,276,268,272,4735700,"2024-01-03","PMMP"
274,332,274,304,90032000,"2024-01-04","PMMP"
306,312,288,296,18939700,"2024-01-05","PMMP"
286,310,286,306,14229900,"2024-01-08","PMMP"
308,312,302,306,11598500,"2024-01-09","PMMP"
306,308,302,302,5573000,"2024-01-10","PMMP"
304,308,290,306,7807700,"2024-01-11","PMMP"
304,312,302,306,9677300,"2024-01-12","PMMP"
306,306,306,306,0,"2024-01-15","PMMP"
298,322,298,320,19428000,"2024-01-16","PMMP"
312,326,312,324,10694400,"2024-01-17","PMMP"
322,350,322,348,42631100,"2024-01-18","PMMP"
330,396,330,372,86128000,"2024-01-19","PMMP"
376,408,374,384,60708400,"2024-01-22","PMMP"
384,392,366,370,24032800,"2024-01-23","PMMP"
364,384,364,374,9922100,"2024-01-24","PMMP"
356,394,356,388,25306500,"2024-01-25","PMMP"
378,396,342,360,32124100,"2024-01-26","PMMP"
340,384,340,376,22964000,"2024-01-29","PMMP"
358,384,358,374,11329500,"2024-01-30","PMMP"
378,416,374,410,109236800,"2024-01-31","PMMP"
390,412,390,390,49646000,"2024-02-01","PMMP"
390,402,386,394,34617100,"2024-02-02","PMMP"
396,400,372,382,57760800,"2024-02-05","PMMP"
370,388,370,384,26668600,"2024-02-06","PMMP"
364,388,364,388,15089600,"2024-02-07","PMMP"
370,454,370,452,179537100,"2024-02-12","PMMP"
452,456,408,424,160370100,"2024-02-13","PMMP"
436,530,394,396,479500000,"2024-02-15","PMMP"
398,412,342,348,151344600,"2024-02-16","PMMP"
336,362,334,356,54368200,"2024-02-19","PMMP"
358,362,342,346,25596800,"2024-02-20","PMMP"
350,354,332,334,24110500,"2024-02-21","PMMP"
300,334,300,316,39435600,"2024-02-22","PMMP"
302,318,302,308,16396200,"2024-02-23","PMMP"
308,316,302,302,19061700,"2024-02-26","PMMP"
302,306,284,290,29040200,"2024-02-27","PMMP"
290,326,290,320,96204300,"2024-02-28","PMMP"
316,326,302,306,24822000,"2024-02-29","PMMP"
308,316,300,302,22280400,"2024-03-01","PMMP"
302,312,302,304,13574300,"2024-03-04","PMMP"
304,306,286,300,11792900,"2024-03-05","PMMP"
300,302,294,294,7854500,"2024-03-06","PMMP"
296,306,292,304,17916700,"2024-03-07","PMMP"
304,306,298,302,10512300,"2024-03-08","PMMP"
302,316,300,308,12556900,"2024-03-13","PMMP"
308,314,306,308,4742600,"2024-03-14","PMMP"
306,324,304,320,19429400,"2024-03-15","PMMP"
302,336,302,334,45986900,"2024-03-18","PMMP"
338,392,326,356,314141100,"2024-03-19","PMMP"
362,374,340,346,131386000,"2024-03-20","PMMP"
348,364,316,318,96337200,"2024-03-21","PMMP"
326,326,306,308,24630400,"2024-03-22","PMMP"
308,308,308,308,0,"2024-03-25","PMMP"
308,308,308,308,0,"2024-03-26","PMMP"
278,304,278,302,11060400,"2024-03-27","PMMP"
302,314,302,302,13286300,"2024-03-28","PMMP"
300,306,292,292,8251300,"2024-04-01","PMMP"
290,296,282,288,13207200,"2024-04-02","PMMP"
272,296,272,284,6913500,"2024-04-03","PMMP"
278,288,278,284,5933500,"2024-04-04","PMMP"
280,290,280,286,3852400,"2024-04-05","PMMP"
268,286,268,278,10871500,"2024-04-16","PMMP"
278,288,278,282,6972800,"2024-04-17","PMMP"
282,306,282,294,31902600,"2024-04-18","PMMP"
290,298,286,294,11242700,"2024-04-19","PMMP"
294,316,280,282,100462400,"2024-04-22","PMMP"
282,290,272,272,19404000,"2024-04-23","PMMP"
276,280,268,268,11855800,"2024-04-24","PMMP"
272,272,258,258,10138800,"2024-04-25","PMMP"
258,264,242,246,13137200,"2024-04-26","PMMP"
250,250,232,240,11740000,"2024-04-29","PMMP"
246,248,236,240,6194800,"2024-04-30","PMMP"
240,244,224,228,11958400,"2024-05-02","PMMP"
183,234,183,226,9282900,"2024-05-03","PMMP"
228,232,222,224,5361900,"2024-05-06","PMMP"
262,262,218,220,5220500,"2024-05-07","PMMP"
238,238,206,208,14139600,"2024-05-08","PMMP"
208,214,202,210,5094100,"2024-05-13","PMMP"
228,228,202,206,10296800,"2024-05-14","PMMP"
210,212,202,208,8258600,"2024-05-15","PMMP"
226,226,208,218,13773900,"2024-05-16","PMMP"
206,218,206,214,3436100,"2024-05-17","PMMP"
210,220,210,220,7877100,"2024-05-20","PMMP"
200,222,200,218,5927800,"2024-05-21","PMMP"
200,220,200,214,7657600,"2024-05-22","PMMP"
204,216,204,216,10634200,"2024-05-27","PMMP"
198,224,198,220,10697000,"2024-05-28","PMMP"
240,240,216,220,5132400,"2024-05-29","PMMP"
224,228,216,222,7198800,"2024-05-30","PMMP"
224,236,214,214,17512200,"2024-05-31","PMMP"
214,216,210,212,6958500,"2024-06-03","PMMP"
210,216,208,212,2822800,"2024-06-04","PMMP"
197,214,197,204,5068900,"2024-06-05","PMMP"
202,212,202,212,1870900,"2024-06-06","PMMP"
208,212,206,206,3133600,"2024-06-07","PMMP"
197,210,197,206,4846600,"2024-06-10","PMMP"
195,208,195,206,940800,"2024-06-11","PMMP"
204,206,200,202,4015400,"2024-06-12","PMMP"
194,206,194,204,2610100,"2024-06-13","PMMP"
192,204,188,190,7473100,"2024-06-14","PMMP"
170,194,170,188,2804800,"2024-06-19","PMMP"
168,188,168,185,3138500,"2024-06-20","PMMP"
156,188,156,185,2750400,"2024-06-21","PMMP"
176,190,176,185,1984600,"2024-06-24","PMMP"
176,190,176,188,1484200,"2024-06-25","PMMP"
168,196,168,186,7396700,"2024-06-26","PMMP"
167,189,167,188,2768200,"2024-06-27","PMMP"
169,194,169,192,4569300,"2024-06-28","PMMP"
182,208,182,208,8067600,"2024-07-01","PMMP"
200,222,200,214,8916600,"2024-07-02","PMMP"
200,222,200,218,7304400,"2024-07-03","PMMP"
220,228,218,220,7741700,"2024-07-04","PMMP"
220,246,220,232,41096400,"2024-07-05","PMMP"
232,236,220,220,12944700,"2024-07-08","PMMP"
220,230,218,220,7565200,"2024-07-09","PMMP"
222,226,218,226,3434700,"2024-07-10","PMMP"
224,238,218,220,25697900,"2024-07-11","PMMP"
224,228,218,224,9413500,"2024-07-12","PMMP"
226,226,220,220,3260000,"2024-07-15","PMMP"
222,224,210,216,5306900,"2024-07-16","PMMP"
218,218,212,212,1667600,"2024-07-17","PMMP"
216,216,212,212,1115500,"2024-07-18","PMMP"
214,216,206,206,8362600,"2024-07-19","PMMP"
208,210,199,200,16912100,"2024-07-22","PMMP"
200,208,200,204,5103400,"2024-07-23","PMMP"
210,210,200,202,11766100,"2024-07-24","PMMP"
206,206,200,200,5206500,"2024-07-25","PMMP"
202,204,200,200,2994800,"2024-07-26","PMMP"
200,206,200,206,3149900,"2024-07-29","PMMP"
206,206,202,204,3153500,"2024-07-30","PMMP"
204,206,199,200,5476900,"2024-07-31","PMMP"
200,206,200,204,11816200,"2024-08-01","PMMP"
204,206,200,200,13249100,"2024-08-02","PMMP"
202,202,188,194,9794100,"2024-08-05","PMMP"
194,197,193,196,1765200,"2024-08-06","PMMP"
197,198,195,195,5049900,"2024-08-07","PMMP"
197,198,194,195,4556600,"2024-08-08","PMMP"
196,197,192,195,3349800,"2024-08-09","PMMP"
195,206,195,202,7519500,"2024-08-12","PMMP"
204,206,200,204,7342300,"2024-08-13","PMMP"
204,210,202,206,8888200,"2024-08-14","PMMP"
202,208,202,204,4863800,"2024-08-15","PMMP"
196,206,196,206,4510200,"2024-08-16","PMMP"
196,220,196,214,22491900,"2024-08-19","PMMP"
218,238,208,210,88784100,"2024-08-20","PMMP"
210,222,202,216,35948400,"2024-08-21","PMMP"
210,222,208,212,24326400,"2024-08-22","PMMP"
210,212,202,206,17257800,"2024-08-23","PMMP"
206,206,202,204,8918900,"2024-08-26","PMMP"
204,206,202,204,5874800,"2024-08-27","PMMP"
204,206,202,202,5926700,"2024-08-28","PMMP"
204,204,200,200,9387500,"2024-08-29","PMMP"
200,202,198,199,4459300,"2024-08-30","PMMP"
199,200,191,195,23210400,"2024-09-02","PMMP"
196,197,192,192,9291900,"2024-09-03","PMMP"
192,195,185,185,19108100,"2024-09-04","PMMP"
185,191,185,187,7346100,"2024-09-05","PMMP"
188,189,185,186,5639300,"2024-09-06","PMMP"
186,188,186,188,1622300,"2024-09-09","PMMP"
189,189,185,188,2129300,"2024-09-10","PMMP"
188,200,187,191,12616200,"2024-09-11","PMMP"
192,196,191,195,3301400,"2024-09-12","PMMP"
195,202,193,194,18324200,"2024-09-13","PMMP"
194,196,192,194,3444900,"2024-09-17","PMMP"
195,197,194,195,2578700,"2024-09-18","PMMP"
195,197,192,193,2642000,"2024-09-19","PMMP"
194,196,192,194,4406700,"2024-09-20","PMMP"
194,196,194,195,4289500,"2024-09-23","PMMP"
195,195,180,180,40343600,"2024-09-24","PMMP"
182,182,172,172,16553600,"2024-09-25","PMMP"
178,178,159,160,38602000,"2024-09-26","PMMP"
151,160,147,149,32630200,"2024-09-27","PMMP"
150,151,133,134,40483600,"2024-09-30","PMMP"
120,169,120,163,114217100,"2024-10-01","PMMP"
154,165,136,141,59086600,"2024-10-02","PMMP"
141,160,140,152,50926400,"2024-10-03","PMMP"
152,160,146,148,26250300,"2024-10-04","PMMP"
148,156,148,154,11235100,"2024-10-07","PMMP"
145,156,145,152,14849700,"2024-10-08","PMMP"
143,154,142,146,18538300,"2024-10-09","PMMP"
146,150,145,147,5189900,"2024-10-10","PMMP"
138,149,138,145,4468100,"2024-10-11","PMMP"
144,157,144,152,28567800,"2024-10-14","PMMP"
152,168,152,164,118958500,"2024-10-15","PMMP"
165,168,160,165,36652700,"2024-10-16","PMMP"
166,170,162,162,28616100,"2024-10-17","PMMP"
162,180,162,175,124096300,"2024-10-18","PMMP"
165,184,165,168,91649300,"2024-10-21","PMMP"
160,168,160,160,31751000,"2024-10-22","PMMP"
152,163,152,155,31501000,"2024-10-23","PMMP"
155,155,146,148,24223300,"2024-10-24","PMMP"
141,148,141,141,25858400,"2024-10-25","PMMP"
132,141,132,135,19556100,"2024-10-28","PMMP"
135,144,135,137,19408000,"2024-10-29","PMMP"
128,140,128,133,11314600,"2024-10-30","PMMP"
133,137,133,137,11883900,"2024-10-31","PMMP"
137,140,130,132,31384700,"2024-11-01","PMMP"