"Open","High","Low","Close","Volume","Date","Emiten"
3.25,3.25,3.25,3.25,0,"2007-01-02","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-03","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-04","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-05","JTPE"
3.25,3.25,3.25,3.25,40,"2007-01-08","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-09","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-10","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-11","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-12","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-15","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-16","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-17","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-18","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-19","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-22","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-23","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-24","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-25","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-26","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-29","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-30","JTPE"
3.25,3.25,3.25,3.25,0,"2007-01-31","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-01","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-02","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-05","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-06","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-07","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-08","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-09","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-12","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-13","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-14","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-15","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-16","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-19","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-20","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-21","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-22","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-23","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-26","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-27","JTPE"
3.25,3.25,3.25,3.25,0,"2007-02-28","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-01","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-02","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-05","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-06","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-07","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-08","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-09","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-12","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-13","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-14","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-15","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-16","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-20","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-21","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-22","JTPE"
3.25,3.25,3.25,3.25,0,"2007-03-23","JTPE"
3.25,3.25,3,3,2e+06,"2007-03-26","JTPE"
3,3,3,3,0,"2007-03-27","JTPE"
3.25,3.25,3.25,3.25,1e+06,"2007-03-28","JTPE"
3.25,3.5,3.25,3.25,80,"2007-03-29","JTPE"
3.25,3.34999990463257,3.25,3.25,80,"2007-03-30","JTPE"
3.54999995231628,3.54999995231628,3.54999995231628,3.54999995231628,1e+06,"2007-04-02","JTPE"
3.45000004768372,3.59999990463257,3.20000004768372,3.20000004768372,5460000,"2007-04-03","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-04","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-05","JTPE"
3.20000004768372,3.34999990463257,3.20000004768372,3.20000004768372,80,"2007-04-09","JTPE"
3.20000004768372,3.34999990463257,3.20000004768372,3.20000004768372,80,"2007-04-10","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-11","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-12","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-13","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-16","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,40,"2007-04-17","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-18","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-19","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-20","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-23","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-24","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-25","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-26","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-27","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-04-30","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-05-01","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-05-02","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-05-03","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-05-04","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-05-07","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2007-05-08","JTPE"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,20,"2007-05-09","JTPE"
3.75,3.75,3.75,3.75,1e+06,"2007-05-10","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-11","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-14","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-15","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-16","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-21","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-22","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-23","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-24","JTPE"
3.75,3.75,3.75,3.75,1e+06,"2007-05-25","JTPE"
3.75,3.75,3.75,3.75,1e+05,"2007-05-28","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-29","JTPE"
3.75,3.75,3.75,3.75,60,"2007-05-30","JTPE"
3.75,3.75,3.75,3.75,0,"2007-05-31","JTPE"
3.75,3.75,3.75,3.75,0,"2007-06-04","JTPE"
3.75,3.75,3.75,3.75,0,"2007-06-05","JTPE"
3.75,3.75,3.75,3.75,0,"2007-06-06","JTPE"
4.25,4.30000019073486,4.25,4.25,460000,"2007-06-07","JTPE"
4.25,4.25,4.25,4.25,30000,"2007-06-08","JTPE"
4,4,4,4,1e+06,"2007-06-11","JTPE"
4,4,4,4,0,"2007-06-12","JTPE"
4,4,4,4,0,"2007-06-13","JTPE"
4,4,4,4,0,"2007-06-14","JTPE"
4,4,4,4,0,"2007-06-15","JTPE"
4,4,4,4,0,"2007-06-18","JTPE"
4,4,4,4,0,"2007-06-19","JTPE"
4,4,4,4,0,"2007-06-20","JTPE"
4,4,4,4,0,"2007-06-21","JTPE"
4,4,4,4,0,"2007-06-22","JTPE"
4,4,4,4,0,"2007-06-25","JTPE"
4,4,4,4,0,"2007-06-26","JTPE"
4,4,4,4,0,"2007-06-27","JTPE"
4,4,4,4,0,"2007-06-28","JTPE"
4,4,4,4,0,"2007-06-29","JTPE"
4,4,4,4,0,"2007-07-02","JTPE"
4,4,4,4,0,"2007-07-03","JTPE"
4,4,4,4,0,"2007-07-04","JTPE"
4,4,4,4,0,"2007-07-05","JTPE"
4,4,4,4,0,"2007-07-06","JTPE"
4,4,4,4,0,"2007-07-09","JTPE"
4,4,4,4,0,"2007-07-10","JTPE"
4,4,4,4,60,"2007-07-11","JTPE"
4,4,4,4,0,"2007-07-12","JTPE"
4,4,4,4,0,"2007-07-13","JTPE"
4,4,4,4,0,"2007-07-16","JTPE"
4,4,4,4,0,"2007-07-17","JTPE"
4,4,4,4,0,"2007-07-18","JTPE"
4,4,4,4,60,"2007-07-19","JTPE"
4.30000019073486,6,4.19999980926514,6,11350000,"2007-07-20","JTPE"
6.5,8.10000038146973,6.15000009536743,8.10000038146973,24230000,"2007-07-23","JTPE"
8.5,10.25,7.5,7.5,5670000,"2007-07-24","JTPE"
7.5,7.5,7.5,7.5,0,"2007-07-25","JTPE"
8.25,9.89999961853027,6.75,8,2760000,"2007-07-26","JTPE"
7.75,7.75,7.25,7.25,30000,"2007-07-27","JTPE"
7.75,7.75,7.75,7.75,10000,"2007-07-30","JTPE"
6.25,7.65000009536743,6.25,7.65000009536743,60000,"2007-07-31","JTPE"
5.75,6,5.75,5.75,80,"2007-08-01","JTPE"
7.25,7.25,7,7.25,80,"2007-08-02","JTPE"
5.75,7.19999980926514,5.25,5.25,1180000,"2007-08-03","JTPE"
6,6,6,6,10000,"2007-08-06","JTPE"
6,6,6,6,40,"2007-08-07","JTPE"
6,6,6,6,40,"2007-08-08","JTPE"
6,6,6,6,40,"2007-08-09","JTPE"
6,6,6,6,0,"2007-08-10","JTPE"
6,6,6,6,0,"2007-08-13","JTPE"
4.05000019073486,4.84999990463257,4,4.34999990463257,3730000,"2007-08-14","JTPE"
4.40000009536743,6.5,4.40000009536743,6.5,1420000,"2007-08-15","JTPE"
6.5,6.5,6.5,6.5,60,"2007-08-16","JTPE"
6.5,6.5,6.5,6.5,0,"2007-08-20","JTPE"
4.5,4.5,4.5,4.5,250000,"2007-08-21","JTPE"
4.5,4.5,4.5,4.5,0,"2007-08-22","JTPE"
3.54999995231628,5.15000009536743,3.54999995231628,5.15000009536743,60000,"2007-08-23","JTPE"
5.15000009536743,5.15000009536743,5.15000009536743,5.15000009536743,0,"2007-08-24","JTPE"
5.19999980926514,5.65000009536743,5.19999980926514,5.65000009536743,250000,"2007-08-27","JTPE"
5.44999980926514,5.44999980926514,5.44999980926514,5.44999980926514,10000,"2007-08-28","JTPE"
5.44999980926514,5.44999980926514,5.44999980926514,5.44999980926514,10000,"2007-08-29","JTPE"
5.34999990463257,6.34999990463257,5.34999990463257,6.34999990463257,20000,"2007-08-30","JTPE"
5.34999990463257,6.5,5.34999990463257,6.5,260000,"2007-08-31","JTPE"
6.5,6.5,6.5,6.5,40,"2007-09-03","JTPE"
6.5,6.5,6.5,6.5,0,"2007-09-04","JTPE"
6.5,6.5,6.5,6.5,40,"2007-09-05","JTPE"
5.5,5.5,5.5,5.5,2e+05,"2007-09-06","JTPE"
5.5,5.5,5.5,5.5,5e+05,"2007-09-07","JTPE"
5.5,5.5,5.5,5.5,0,"2007-09-10","JTPE"
5.5,5.5,5.5,5.5,0,"2007-09-11","JTPE"
6,6.5,6,6,6e+05,"2007-09-12","JTPE"
6,6.5,5.75,5.75,1820000,"2007-09-13","JTPE"
5,5,5,5,5e+05,"2007-09-14","JTPE"
5,5,5,5,40,"2007-09-17","JTPE"
4.75,5,4.75,4.75,80,"2007-09-18","JTPE"
4.5,4.5,4.5,4.5,1050000,"2007-09-19","JTPE"
4.75,4.75,4.5,4.5,3100000,"2007-09-20","JTPE"
4.65000009536743,4.65000009536743,4.55000019073486,4.65000009536743,80,"2007-09-21","JTPE"
4.5,4.5,4.5,4.5,310000,"2007-09-24","JTPE"
4.5,4.5,4.5,4.5,1e+05,"2007-09-25","JTPE"
5,5.05000019073486,5,5,6e+05,"2007-09-26","JTPE"
4.5,5,4.5,5,1390000,"2007-09-27","JTPE"
5,5,5,5,4e+05,"2007-09-28","JTPE"
5,5,5,5,0,"2007-10-01","JTPE"
5,5,5,5,40,"2007-10-02","JTPE"
5,5,5,5,40,"2007-10-03","JTPE"
5,5,5,5,1e+05,"2007-10-04","JTPE"
5,5,5,5,0,"2007-10-05","JTPE"
5,5,5,5,0,"2007-10-08","JTPE"
5,5,5,5,0,"2007-10-09","JTPE"
5,5.25,5,5,80,"2007-10-10","JTPE"
5,5,5,5,0,"2007-10-11","JTPE"
5,5,5,5,0,"2007-10-17","JTPE"
5.5,5.5,5.5,5.5,4e+05,"2007-10-18","JTPE"
5.5,5.5,5.5,5.5,0,"2007-10-19","JTPE"
5.75,5.75,5,5,250000,"2007-10-22","JTPE"
5,5,5,5,0,"2007-10-23","JTPE"
5.25,6.5,5.25,6.5,11640000,"2007-10-24","JTPE"
6.25,6.25,6.25,6.25,5e+05,"2007-10-25","JTPE"
6.25,6.25,6.25,6.25,40,"2007-10-26","JTPE"
5.05000019073486,5.05000019073486,5,5,1e+05,"2007-10-29","JTPE"
5,5,5,5,20,"2007-10-30","JTPE"
5,5,5,5,0,"2007-10-31","JTPE"
5,5,5,5,0,"2007-11-01","JTPE"
5.25,5.25,5.25,5.25,6e+05,"2007-11-02","JTPE"
5,5.15000009536743,5,5.15000009536743,1e+06,"2007-11-05","JTPE"
5.15000009536743,5.15000009536743,5.15000009536743,5.15000009536743,20,"2007-11-06","JTPE"
5,5,5,5,1e+05,"2007-11-07","JTPE"
5,5,5,5,0,"2007-11-08","JTPE"
5,5,5,5,2e+05,"2007-11-09","JTPE"
5,5,5,5,40,"2007-11-12","JTPE"
5,5.5,5,5.5,60000,"2007-11-13","JTPE"
5.05000019073486,5.05000019073486,5.05000019073486,5.05000019073486,10000,"2007-11-14","JTPE"
5.05000019073486,5.05000019073486,5.05000019073486,5.05000019073486,40,"2007-11-15","JTPE"
5,5.59999990463257,5,5.59999990463257,690000,"2007-11-16","JTPE"
5.59999990463257,5.59999990463257,5.59999990463257,5.59999990463257,20,"2007-11-19","JTPE"
5,5.5,5,5.5,2360000,"2007-11-20","JTPE"
5.5,5.5,5.5,5.5,0,"2007-11-21","JTPE"
5.25,5.25,5.25,5.25,260000,"2007-11-22","JTPE"
5.25,5.25,5.25,5.25,0,"2007-11-23","JTPE"
5.25,5.25,5.25,5.25,0,"2007-11-26","JTPE"
5.25,5.25,5.25,5.25,0,"2007-11-27","JTPE"
5.25,5.25,5.25,5.25,0,"2007-11-28","JTPE"
4.5,4.5,4.5,4.5,2e+05,"2007-11-29","JTPE"
4.5,4.5,4.5,4.5,0,"2007-11-30","JTPE"
5,5,5,5,30000,"2007-12-03","JTPE"
5,5,5,5,0,"2007-12-04","JTPE"
5.90000009536743,5.90000009536743,5.75,5.90000009536743,80,"2007-12-05","JTPE"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,20,"2007-12-06","JTPE"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,0,"2007-12-07","JTPE"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,0,"2007-12-10","JTPE"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,0,"2007-12-11","JTPE"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,0,"2007-12-12","JTPE"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,0,"2007-12-13","JTPE"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,0,"2007-12-14","JTPE"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,0,"2007-12-17","JTPE"
6.25,6.25,6.25,6.25,1e+05,"2007-12-18","JTPE"
6.25,6.25,6.25,6.25,0,"2007-12-19","JTPE"
6.25,6.25,6.25,6.25,0,"2007-12-26","JTPE"
6.25,6.25,6.25,6.25,0,"2007-12-27","JTPE"
6.25,6.25,6.25,6.25,0,"2007-12-28","JTPE"
6.25,6.25,6.25,6.25,0,"2007-12-31","JTPE"
6.25,6.25,6.25,6.25,0,"2008-01-02","JTPE"
6.25,6.25,6.25,6.25,0,"2008-01-03","JTPE"
6.25,6.25,6.25,6.25,0,"2008-01-04","JTPE"
6.25,6.25,6.25,6.25,0,"2008-01-07","JTPE"
6.25,6.25,6.25,6.25,0,"2008-01-08","JTPE"
6.75,6.75,6.75,6.75,1e+05,"2008-01-09","JTPE"
6.75,6.75,6.75,6.75,0,"2008-01-14","JTPE"
6.75,6.75,6.75,6.75,0,"2008-01-15","JTPE"
6.75,6.75,6.75,6.75,60,"2008-01-16","JTPE"
6.75,6.75,6.75,6.75,40,"2008-01-17","JTPE"
7.25,7.25,7,7.25,80,"2008-01-18","JTPE"
7.25,7.25,7.25,7.25,40,"2008-01-21","JTPE"
7.25,7.25,7.25,7.25,0,"2008-01-22","JTPE"
7.25,7.25,7.25,7.25,0,"2008-01-23","JTPE"
7.25,7.25,7.25,7.25,0,"2008-01-24","JTPE"
7.25,7.25,7.25,7.25,0,"2008-01-25","JTPE"
7.25,7.25,7.25,7.25,0,"2008-01-28","JTPE"
7.25,7.25,7.25,7.25,60,"2008-01-29","JTPE"
7.25,7.25,7.25,7.25,0,"2008-01-30","JTPE"
7.25,7.25,7.25,7.25,60,"2008-01-31","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-01","JTPE"
7.25,7.25,7.25,7.25,60,"2008-02-04","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-05","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-06","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-11","JTPE"
7.25,7.25,7.25,7.25,60,"2008-02-12","JTPE"
7.25,7.25,7.25,7.25,60,"2008-02-13","JTPE"
7.25,7.25,7.25,7.25,60,"2008-02-14","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-15","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-18","JTPE"
7.25,7.25,7.25,7.25,60,"2008-02-19","JTPE"
7.25,7.25,7.25,7.25,60,"2008-02-20","JTPE"
7.25,7.25,7.25,7.25,40,"2008-02-21","JTPE"
7.25,7.25,7.25,7.25,60,"2008-02-22","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-25","JTPE"
7.25,7.25,7.25,7.25,60,"2008-02-26","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-27","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-28","JTPE"
7.25,7.25,7.25,7.25,0,"2008-02-29","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-03","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-04","JTPE"
7.25,7.25,7.25,7.25,60,"2008-03-05","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-06","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-10","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-11","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-12","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-13","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-14","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-17","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-18","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-19","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-24","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-25","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-26","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-27","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-28","JTPE"
7.25,7.25,7.25,7.25,0,"2008-03-31","JTPE"
7.25,7.25,7.25,7.25,60,"2008-04-01","JTPE"
7.25,7.25,7.25,7.25,60,"2008-04-02","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-03","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-04","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-07","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-08","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-09","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-10","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-11","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-14","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-15","JTPE"
7.25,7.25,7.25,7.25,60,"2008-04-16","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-17","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-18","JTPE"
7.25,7.25,7.25,7.25,40,"2008-04-21","JTPE"
7.25,7.25,7.25,7.25,60,"2008-04-22","JTPE"
7.25,7.25,7.25,7.25,60,"2008-04-23","JTPE"
7.25,7.25,7.25,7.25,60,"2008-04-24","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-25","JTPE"
7.25,7.25,7.25,7.25,60,"2008-04-28","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-29","JTPE"
7.25,7.25,7.25,7.25,0,"2008-04-30","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-05","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-06","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-07","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-08","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-09","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-12","JTPE"
7.25,7.25,7.25,7.25,2e+06,"2008-05-13","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-14","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-15","JTPE"
7.25,7.25,7.25,7.25,0,"2008-05-16","JTPE"
7.5,7.5,7.5,7.5,50000,"2008-05-21","JTPE"
7,7,7,7,120000,"2008-05-22","JTPE"
7,7,7,7,1e+05,"2008-05-23","JTPE"
7,7,7,7,0,"2008-05-26","JTPE"
7,7,7,7,0,"2008-05-27","JTPE"
7,7,7,7,0,"2008-05-28","JTPE"
7.5,7.5,7.5,7.5,3e+05,"2008-05-29","JTPE"
7.5,7.5,7.5,7.5,0,"2008-05-30","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-02","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-03","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-04","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-05","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-06","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-09","JTPE"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,0,"2008-06-10","JTPE"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,0,"2008-06-11","JTPE"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,0,"2008-06-12","JTPE"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,0,"2008-06-13","JTPE"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,0,"2008-06-16","JTPE"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,0,"2008-06-17","JTPE"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,0,"2008-06-18","JTPE"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,0,"2008-06-19","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-20","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-23","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-24","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-25","JTPE"
7.5,7.5,7.5,7.5,0,"2008-06-26","JTPE"
7.5,7.5,7.5,7.5,5350000,"2008-06-27","JTPE"
7.75,7.75,7.5,7.75,80,"2008-06-30","JTPE"
7.75,8.5,7.75,8.5,11200000,"2008-07-01","JTPE"
8.25,9.75,8.25,9.25,30420000,"2008-07-02","JTPE"
9,9.5,9,9,2320000,"2008-07-03","JTPE"
9.25,10.25,9.25,10,46830000,"2008-07-04","JTPE"
10.75,11.5,10,10.75,80,"2008-07-07","JTPE"
10.75,10.75,9.75,10.75,31620000,"2008-07-08","JTPE"
10.75,11.5,10.75,10.75,27050000,"2008-07-09","JTPE"
10.5,11,10.25,10.5,80,"2008-07-10","JTPE"
10.5,11.5,10.25,11.5,38190000,"2008-07-11","JTPE"
11.75,12.75,11.25,11.75,80,"2008-07-14","JTPE"
11.75,11.75,11.5,11.75,13910000,"2008-07-15","JTPE"
11.75,12.75,11.75,12.5,75390000,"2008-07-16","JTPE"
13,13.25,12.5,13,29980000,"2008-07-17","JTPE"
12.75,13,12.75,12.75,80,"2008-07-18","JTPE"
12.75,14.25,12.75,13.75,64060000,"2008-07-21","JTPE"
13.75,13.75,13.75,13.75,0,"2008-07-22","JTPE"
13.75,14,13.75,13.75,8080000,"2008-07-23","JTPE"
13.5,13.75,13.5,13.5,80,"2008-07-24","JTPE"
13.5,13.75,13.25,13.5,80,"2008-07-25","JTPE"
13.5,14.25,12.75,13.5,89130000,"2008-07-28","JTPE"
13.5,14.75,13,14.25,99890000,"2008-07-29","JTPE"
14,15,14,14,80,"2008-07-31","JTPE"
14,14.5,14,14,80,"2008-08-01","JTPE"
13.75,14.25,13.75,13.75,80,"2008-08-04","JTPE"
13.25,13.75,13.25,13.25,80,"2008-08-05","JTPE"
13.75,14,13.5,13.75,80,"2008-08-06","JTPE"
14,14.75,14,14.75,37080000,"2008-08-07","JTPE"
14.25,14.5,14.25,14.25,80,"2008-08-08","JTPE"
14.75,15,14,14.75,80,"2008-08-11","JTPE"
14.5,14.75,14.5,14.5,80,"2008-08-12","JTPE"
14.25,14.5,14.25,14.25,80,"2008-08-13","JTPE"
14.25,14.5,14.25,14.25,28700000,"2008-08-14","JTPE"
14.25,14.25,14.25,14.25,9350000,"2008-08-15","JTPE"
14,14.25,14,14,80,"2008-08-19","JTPE"
14.5,14.5,14,14.5,80,"2008-08-20","JTPE"
14.5,14.5,14.25,14.5,7250000,"2008-08-21","JTPE"
14.5,14.5,14.5,14.5,7e+06,"2008-08-22","JTPE"
14.5,14.5,14.25,14.5,80,"2008-08-25","JTPE"
14.5,14.5,14.5,14.5,1e+05,"2008-08-26","JTPE"
14.25,14.25,14.25,14.25,3e+05,"2008-08-27","JTPE"
14.25,14.25,14.25,14.25,850000,"2008-08-28","JTPE"
14.25,14.5,14.25,14.25,80,"2008-08-29","JTPE"
14.25,14.25,14,14.25,80,"2008-09-01","JTPE"
14.25,14.25,14,14.25,80,"2008-09-02","JTPE"
14,14,14,14,850000,"2008-09-03","JTPE"
14,14,14,14,4570000,"2008-09-04","JTPE"
13.75,14,13.75,13.75,80,"2008-09-05","JTPE"
13.75,13.75,13.75,13.75,80,"2008-09-08","JTPE"
13.75,13.75,13.75,13.75,1700000,"2008-09-09","JTPE"
13.75,14.75,13.75,13.75,80,"2008-09-10","JTPE"
13.75,13.75,13.75,13.75,5e+05,"2008-09-11","JTPE"
13.75,14,13.75,13.75,80,"2008-09-12","JTPE"
13.75,13.75,13.75,13.75,210000,"2008-09-15","JTPE"
13.5,13.5,13.5,13.5,4650000,"2008-09-16","JTPE"
13.5,13.5,13.5,13.5,4150000,"2008-09-17","JTPE"
13.5,13.5,13.5,13.5,1050000,"2008-09-18","JTPE"
13.5,13.5,13.5,13.5,80,"2008-09-19","JTPE"
13.5,13.5,13.5,13.5,80,"2008-09-22","JTPE"
13.5,13.5,13.5,13.5,80,"2008-09-23","JTPE"
13.75,13.75,13.75,13.75,9e+06,"2008-09-24","JTPE"
13.75,13.75,13.75,13.75,70000,"2008-09-25","JTPE"
13.5,13.5,13.5,13.5,330000,"2008-09-26","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-06","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-07","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-08","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-09","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-10","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-13","JTPE"
13.5,13.5,13.5,13.5,60,"2008-10-14","JTPE"
13.5,13.5,13.5,13.5,60,"2008-10-15","JTPE"
13.5,13.5,13.5,13.5,60,"2008-10-16","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-17","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-20","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-21","JTPE"
13.5,13.5,13.5,13.5,0,"2008-10-22","JTPE"
12.5,13,12.5,12.5,80,"2008-10-23","JTPE"
12,12,11.5,11.5,9340000,"2008-10-24","JTPE"
11.5,11.5,11.25,11.5,80,"2008-10-27","JTPE"
11.5,11.5,11.25,11.5,19570000,"2008-10-28","JTPE"
11.25,11.25,10.75,11.25,33720000,"2008-10-29","JTPE"
12,12,11.25,12,80,"2008-10-30","JTPE"
12,12,12,12,60,"2008-10-31","JTPE"
12,12,12,12,60,"2008-11-03","JTPE"
12,12,12,12,60,"2008-11-04","JTPE"
12,12,12,12,60,"2008-11-05","JTPE"
12,12,12,12,60,"2008-11-06","JTPE"
12,12,12,12,60,"2008-11-07","JTPE"
12,12,12,12,60,"2008-11-10","JTPE"
12,12,12,12,60,"2008-11-11","JTPE"
12,12,12,12,60,"2008-11-12","JTPE"
12,12,12,12,60,"2008-11-13","JTPE"
12,12,12,12,60,"2008-11-14","JTPE"
12,12,12,12,0,"2008-11-17","JTPE"
12.25,12.25,11.75,12.25,80,"2008-11-18","JTPE"
12,12.25,12,12,12850000,"2008-11-19","JTPE"
12,12,11.25,12,80,"2008-11-20","JTPE"
12.25,13,12.25,13,2e+07,"2008-11-21","JTPE"
13,13,13,13,0,"2008-11-24","JTPE"
13,13,13,13,0,"2008-11-25","JTPE"
13,13,13,13,1250000,"2008-11-26","JTPE"
13,13,13,13,0,"2008-11-27","JTPE"
13,13,13,13,0,"2008-11-28","JTPE"
13,13,13,13,0,"2008-12-01","JTPE"
13,13,13,13,0,"2008-12-02","JTPE"
13,13,13,13,60,"2008-12-03","JTPE"
12.75,13,12.75,12.75,80,"2008-12-04","JTPE"
12.75,12.75,12.75,12.75,0,"2008-12-05","JTPE"
13.25,13.25,12.75,13.25,80,"2008-12-09","JTPE"
13.5,13.5,13.5,13.5,2e+06,"2008-12-10","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-11","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-12","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-15","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-16","JTPE"
13.5,13.75,13.5,13.5,14230000,"2008-12-17","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-18","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-19","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-22","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-23","JTPE"
13.5,13.5,13.5,13.5,60,"2008-12-24","JTPE"
13.5,13.5,13.5,13.5,0,"2008-12-30","JTPE"
13.5,13.5,13.5,13.5,0,"2008-12-31","JTPE"
13.5,14.25,13.5,14.25,14050000,"2009-01-05","JTPE"
14.25,14.25,14.25,14.25,0,"2009-01-06","JTPE"
14.25,14.25,14.25,14.25,0,"2009-01-07","JTPE"
14.25,14.25,14.25,14.25,0,"2009-01-08","JTPE"
14.25,14.25,14.25,14.25,0,"2009-01-09","JTPE"
14.25,14.25,14.25,14.25,60,"2009-01-12","JTPE"
14.25,14.25,14.25,14.25,60,"2009-01-13","JTPE"
14.25,14.25,14.25,14.25,60,"2009-01-14","JTPE"
14.25,14.25,14.25,14.25,60,"2009-01-15","JTPE"
14.25,15.75,14.25,15.5,45300000,"2009-01-16","JTPE"
15.5,15.5,15,15.5,22450000,"2009-01-19","JTPE"
15.5,15.5,15.25,15.5,5720000,"2009-01-20","JTPE"
15.5,15.5,15.5,15.5,40,"2009-01-21","JTPE"
15.5,15.5,15.5,15.5,0,"2009-01-22","JTPE"
15,15,15,15,5e+05,"2009-01-23","JTPE"
14.75,16,14.75,15.75,25170000,"2009-01-27","JTPE"
15.75,15.75,15.75,15.75,0,"2009-01-28","JTPE"
15.5,16,15.5,15.5,80,"2009-01-29","JTPE"
15,15.25,15,15,80,"2009-01-30","JTPE"
15,15,14.5,15,10300000,"2009-02-02","JTPE"
15.5,16,15,15.5,80,"2009-02-03","JTPE"
16.5,16.75,15.75,16.5,80,"2009-02-04","JTPE"
16.5,17.75,15.75,17.75,45090000,"2009-02-05","JTPE"
18,19,18,18,64510000,"2009-02-06","JTPE"
17.5,17.75,17.5,17.5,80,"2009-02-09","JTPE"
17.75,19.25,17.75,19.25,61550000,"2009-02-10","JTPE"
19.5,19.75,19.25,19.5,80,"2009-02-11","JTPE"
19.25,19.5,19.25,19.25,80,"2009-02-12","JTPE"
19.25,19.5,19.25,19.25,80,"2009-02-13","JTPE"
18.75,19.5,18.75,18.75,80,"2009-02-16","JTPE"
18.75,18.75,18.75,18.75,9420000,"2009-02-17","JTPE"
18.5,18.5,18.5,18.5,4e+05,"2009-02-18","JTPE"
18.5,18.5,18.5,18.5,80,"2009-02-19","JTPE"
18.5,18.5,18.5,18.5,80,"2009-02-20","JTPE"
18.5,18.5,18.5,18.5,4e+05,"2009-02-23","JTPE"
18.5,18.5,18.5,18.5,80,"2009-02-24","JTPE"
18.5,18.5,18.5,18.5,80,"2009-02-25","JTPE"
18.5,18.5,18.5,18.5,2800000,"2009-02-26","JTPE"
18.5,18.5,18.25,18.5,8600000,"2009-02-27","JTPE"
18.5,18.75,18.5,18.5,80,"2009-03-02","JTPE"
19,19,18.5,19,80,"2009-03-03","JTPE"
19,20,19,20,22530000,"2009-03-04","JTPE"
19.75,20,19.75,19.75,80,"2009-03-05","JTPE"
20,20.25,19.75,20,80,"2009-03-06","JTPE"
20.75,20.75,20,20.75,80,"2009-03-10","JTPE"
21,21,20.5,21,80,"2009-03-11","JTPE"
20.75,20.75,20.75,20.75,4930000,"2009-03-12","JTPE"
20.75,20.75,20.75,20.75,850000,"2009-03-13","JTPE"
21,21,20.75,21,80,"2009-03-16","JTPE"
20.75,21,20.5,20.75,9950000,"2009-03-17","JTPE"
21.25,21.5,20.75,21.25,80,"2009-03-18","JTPE"
21.5,22.25,21.25,22.25,22700000,"2009-03-19","JTPE"
22.25,22.25,22,22.25,9800000,"2009-03-20","JTPE"
23.25,23.25,22,23.25,80,"2009-03-23","JTPE"
23.25,23.25,23,23.25,80,"2009-03-24","JTPE"
24,24,23.25,24,80,"2009-03-25","JTPE"
24.25,24.25,24.25,24.25,9350000,"2009-03-27","JTPE"
23.75,24.25,23.75,23.75,80,"2009-03-30","JTPE"
24,24,23.75,24,80,"2009-03-31","JTPE"
24.25,24.5,24,24.25,80,"2009-04-01","JTPE"
24.25,24.25,24.25,24.25,9450000,"2009-04-02","JTPE"
23.75,24.25,23.75,23.75,80,"2009-04-03","JTPE"
23.5,23.5,23.5,23.5,3950000,"2009-04-06","JTPE"
23.25,23.75,23.25,23.25,80,"2009-04-07","JTPE"
23.25,23.25,23.25,23.25,4500000,"2009-04-08","JTPE"
23.25,23.25,23.25,23.25,0,"2009-04-09","JTPE"
24.75,24.75,24.5,24.75,80,"2009-04-13","JTPE"
24.5,24.75,24.5,24.5,80,"2009-04-14","JTPE"
24.5,24.5,24.5,24.5,1e+05,"2009-04-15","JTPE"
24.5,24.75,24.5,24.5,1500000,"2009-04-16","JTPE"
24.5,24.5,24.5,24.5,2400000,"2009-04-17","JTPE"
24.5,24.5,24.5,24.5,80,"2009-04-20","JTPE"
24.5,24.5,24.5,24.5,80,"2009-04-22","JTPE"
24.5,24.5,24.5,24.5,80,"2009-04-23","JTPE"
24.75,24.75,24.75,24.75,3550000,"2009-04-24","JTPE"
24.5,24.5,24.5,24.5,5e+05,"2009-04-27","JTPE"
24.5,24.5,24.5,24.5,80,"2009-04-28","JTPE"
24.5,24.5,24.5,24.5,80,"2009-04-29","JTPE"
24.75,24.75,24.5,24.75,80,"2009-04-30","JTPE"
24.75,24.75,24.75,24.75,60,"2009-05-01","JTPE"
24.75,24.75,24.75,24.75,60,"2009-05-04","JTPE"
24.25,24.5,24.25,24.25,80,"2009-05-05","JTPE"
24.5,24.5,24.5,24.5,10000,"2009-05-06","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-07","JTPE"
24.5,24.5,24.5,24.5,1e+06,"2009-05-08","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-11","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-12","JTPE"
24.5,24.5,24.5,24.5,120000,"2009-05-13","JTPE"
24.5,24.5,24.5,24.5,1e+05,"2009-05-14","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-15","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-18","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-19","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-20","JTPE"
24.5,24.5,24.5,24.5,0,"2009-05-21","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-22","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-25","JTPE"
24.5,24.5,24.5,24.5,80,"2009-05-26","JTPE"
25.5,26,24.75,25.5,80,"2009-05-27","JTPE"
25,25,25,25,3200000,"2009-05-28","JTPE"
25,25,25,25,1100000,"2009-05-29","JTPE"
25,25,25,25,110000,"2009-06-01","JTPE"
25,25,25,25,80,"2009-06-02","JTPE"
25,25,25,25,80,"2009-06-03","JTPE"
25,25,25,25,80,"2009-06-04","JTPE"
25,25,25,25,80,"2009-06-05","JTPE"
25,25,25,25,0,"2009-06-08","JTPE"
25,25,25,25,0,"2009-06-09","JTPE"
25,25,25,25,0,"2009-06-10","JTPE"
25,25,25,25,0,"2009-06-11","JTPE"
25,25,25,25,0,"2009-06-12","JTPE"
25,25,25,25,0,"2009-06-15","JTPE"
25,25,25,25,0,"2009-06-16","JTPE"
25,25,25,25,0,"2009-06-17","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-06-18","JTPE"
25.5,25.5,25.5,25.5,0,"2009-06-19","JTPE"
25.5,25.5,25.5,25.5,0,"2009-06-22","JTPE"
25.5,25.5,25.5,25.5,0,"2009-06-23","JTPE"
25.5,25.5,25.5,25.5,0,"2009-06-24","JTPE"
25.5,25.5,25.5,25.5,0,"2009-06-25","JTPE"
25.5,25.5,25.5,25.5,0,"2009-06-26","JTPE"
25.5,25.5,25.5,25.5,0,"2009-06-29","JTPE"
25.5,25.5,25.5,25.5,0,"2009-06-30","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-01","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-02","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-03","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-06","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-07","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-08","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-09","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-10","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-13","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-14","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-15","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-16","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-17","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-20","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-21","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-22","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-23","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-24","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-27","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-28","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-29","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-30","JTPE"
25.5,25.5,25.5,25.5,0,"2009-07-31","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-03","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-04","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-05","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-06","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-07","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-10","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-11","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-12","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-13","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-14","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-18","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-19","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-20","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-21","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-24","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-25","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-26","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-27","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-28","JTPE"
25.5,25.5,25.5,25.5,0,"2009-08-31","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-01","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-02","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-03","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-04","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-07","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-08","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-09","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-10","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-11","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-14","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-15","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-16","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-17","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-24","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-25","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-28","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-29","JTPE"
25.5,25.5,25.5,25.5,0,"2009-09-30","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-01","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-02","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-05","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-06","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-07","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-08","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-09","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-12","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-13","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-14","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-15","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-16","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-19","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-20","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-21","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-22","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-23","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-26","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-27","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-28","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-29","JTPE"
25.5,25.5,25.5,25.5,0,"2009-10-30","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-02","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-03","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-04","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-05","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-06","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-09","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-10","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-11","JTPE"
25.5,25.5,25.5,25.5,0,"2009-11-12","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-13","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-16","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-17","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-18","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-19","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-20","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-23","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-24","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-25","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-26","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-11-30","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-01","JTPE"
25.5,25.5,25.5,25.5,0,"2009-12-02","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-03","JTPE"
25.5,25.5,25.5,25.5,0,"2009-12-04","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-07","JTPE"
25.5,25.5,25.5,25.5,0,"2009-12-08","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-09","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-10","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-11","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-14","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-15","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-16","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-17","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-21","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-22","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-23","JTPE"
25.5,25.5,25.5,25.5,0,"2009-12-28","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-29","JTPE"
25.5,25.5,25.5,25.5,10000,"2009-12-30","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-04","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-05","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-06","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-07","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-08","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-11","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-12","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-13","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-14","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-15","JTPE"
25.5,25.5,25.5,25.5,0,"2010-01-18","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-19","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-20","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-21","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-22","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-25","JTPE"
25.5,25.5,25.5,25.5,0,"2010-01-26","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-27","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-28","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-01-29","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-01","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-02","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-03","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-04","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-05","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-08","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-09","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-10","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-11","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-12","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-15","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-16","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-17","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-18","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-19","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-22","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-23","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-24","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-02-25","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-01","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-02","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-03","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-04","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-05","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-08","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-09","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-10","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-11","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-12","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-15","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-17","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-18","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-19","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-22","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-23","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-24","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-25","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-26","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-29","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-30","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-03-31","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-01","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-05","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-06","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-07","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-08","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-09","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-12","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-13","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-14","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-15","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-16","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-19","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-20","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-21","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-22","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-23","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-26","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-27","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-28","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-29","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-04-30","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-03","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-04","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-05","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-06","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-07","JTPE"
25.5,25.5,25.5,25.5,0,"2010-05-10","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-11","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-12","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-14","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-17","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-18","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-19","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-20","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-21","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-24","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-25","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-26","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-27","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-05-31","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-01","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-02","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-03","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-04","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-07","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-08","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-09","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-10","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-11","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-14","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-15","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-16","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-17","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-18","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-21","JTPE"
25.5,25.5,25.5,25.5,10000,"2010-06-22","JTPE"
25.5,25.5,25.5,25.5,750000,"2010-06-23","JTPE"
25.5,25.5,25,25.5,1050000,"2010-06-24","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-06-25","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-06-28","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-06-29","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-06-30","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-01","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-02","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-05","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-06","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-07","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-08","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-09","JTPE"
25.5,25.5,25.5,25.5,0,"2010-07-12","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-13","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-14","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-15","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-16","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-19","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-20","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-21","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-22","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-23","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-26","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-27","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-28","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-29","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-07-30","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-02","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-03","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-04","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-05","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-06","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-09","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-10","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-11","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-12","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-13","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-16","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-18","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-19","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-20","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-23","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-24","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-25","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-26","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-27","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-30","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-08-31","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-01","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-02","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-03","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-06","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-07","JTPE"
25.5,25.5,25.5,25.5,0,"2010-09-15","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-16","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-17","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-20","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-21","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-22","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-23","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-24","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-27","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-28","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-29","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-09-30","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-01","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-04","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-05","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-06","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-07","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-08","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-11","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-12","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-13","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-14","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-15","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-18","JTPE"
25.5,25.5,25.5,25.5,1050000,"2010-10-19","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-10-20","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-10-21","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-10-22","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-10-25","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-10-26","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-10-27","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-10-28","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-10-29","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-11-01","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-11-02","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-11-03","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-11-04","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-11-05","JTPE"
27.5,27.5,27.5,27.5,50000,"2010-11-08","JTPE"
29.5,30,27.5,29.5,92360000,"2010-11-09","JTPE"
29,30,28.5,29,43940000,"2010-11-10","JTPE"
29.5,31,29.5,29.5,68820000,"2010-11-11","JTPE"
29,30,28.5,29,15920000,"2010-11-12","JTPE"
30.5,30.5,28.5,30.5,46150000,"2010-11-15","JTPE"
33,35,30.5,33,247530000,"2010-11-16","JTPE"
33.5,34,31,33.5,125940000,"2010-11-18","JTPE"
32.5,33.5,32,32.5,18090000,"2010-11-19","JTPE"
32,32.5,32,32,11120000,"2010-11-22","JTPE"
31.5,32,31.5,31.5,10450000,"2010-11-23","JTPE"
31.5,32,31,31.5,6870000,"2010-11-24","JTPE"
32,32.5,31,32,4340000,"2010-11-25","JTPE"
32.5,33,32,32.5,5830000,"2010-11-26","JTPE"
33,33,32,33,1740000,"2010-11-29","JTPE"
34,36,33,34,9110000,"2010-11-30","JTPE"
33,34.5,33,33,2320000,"2010-12-01","JTPE"
33,34,33,33,1690000,"2010-12-02","JTPE"
33,33.5,31.5,33,2460000,"2010-12-03","JTPE"
41,41,33,41,119250000,"2010-12-06","JTPE"
40.5,41.5,40.5,40.5,91440000,"2010-12-08","JTPE"
42.5,45.5,40.5,42.5,142860000,"2010-12-09","JTPE"
41,43,41,41,88570000,"2010-12-10","JTPE"
42.5,42.5,41,42.5,29510000,"2010-12-13","JTPE"
43,43.5,42.5,43,17210000,"2010-12-14","JTPE"
43.5,43.5,42.5,43.5,36530000,"2010-12-15","JTPE"
48.5,49.5,43.5,48.5,123980000,"2010-12-16","JTPE"
49.5,49.5,48.5,49.5,16170000,"2010-12-17","JTPE"
56.5,56.5,49.5,56.5,115340000,"2010-12-20","JTPE"
56.5,57.5,56,56.5,88440000,"2010-12-21","JTPE"
62.5,62.5,55,62.5,414320000,"2010-12-22","JTPE"
59,64.5,59,59,205590000,"2010-12-23","JTPE"
49,59,49,49,20510000,"2010-12-27","JTPE"
51,51.5,49,51,5590000,"2010-12-28","JTPE"
51.5,53.5,50.5,51.5,46600000,"2010-12-29","JTPE"
58,59,48.5,58,53710000,"2010-12-30","JTPE"
63,69.5,58.5,63,59660000,"2011-01-03","JTPE"
63,63.5,62,63,25940000,"2011-01-04","JTPE"
62,63,62,62,6580000,"2011-01-05","JTPE"
61.5,62,61,61.5,23500000,"2011-01-06","JTPE"
60.5,62,60.5,60.5,4350000,"2011-01-07","JTPE"
60,61.5,60,60,5380000,"2011-01-10","JTPE"
59.5,62,59.5,59.5,15860000,"2011-01-11","JTPE"
63.5,63.5,60,63.5,72780000,"2011-01-12","JTPE"
63,64.5,63,63,49370000,"2011-01-13","JTPE"
63,63,62.5,63,2940000,"2011-01-14","JTPE"
62.5,63.5,62.5,62.5,2320000,"2011-01-17","JTPE"
61.5,63,61.5,61.5,4840000,"2011-01-18","JTPE"
61,61.5,61,61,2590000,"2011-01-19","JTPE"
60.5,61,60.5,60.5,1200000,"2011-01-20","JTPE"
60.5,60.5,60.5,60.5,250000,"2011-01-21","JTPE"
60.5,61.5,60.5,60.5,4720000,"2011-01-24","JTPE"
61.5,62,60.5,61.5,30970000,"2011-01-25","JTPE"
62,62,61,62,22930000,"2011-01-26","JTPE"
65,65.5,61.5,65,74020000,"2011-01-27","JTPE"
65.5,65.5,65,65.5,5320000,"2011-01-28","JTPE"
65,65.5,64.5,65,6250000,"2011-01-31","JTPE"
65.5,66.5,64.5,65.5,34920000,"2011-02-01","JTPE"
65.5,65.5,64.5,65.5,11550000,"2011-02-02","JTPE"
64.5,65,64.5,64.5,1710000,"2011-02-04","JTPE"
67,67.5,64,67,47120000,"2011-02-07","JTPE"
67,67,66.5,67,4640000,"2011-02-08","JTPE"
66,66.5,66,66,3150000,"2011-02-09","JTPE"
65.5,66,65.5,65.5,5870000,"2011-02-10","JTPE"
66,66,65.5,66,6470000,"2011-02-11","JTPE"
66.5,67,65.5,66.5,30600000,"2011-02-14","JTPE"
66,66.5,66,66,12300000,"2011-02-16","JTPE"
67.5,69,66,67.5,64170000,"2011-02-17","JTPE"
69,70.5,67,69,69280000,"2011-02-18","JTPE"
72,73.5,69,72,172720000,"2011-02-21","JTPE"
71.5,72.5,70.5,71.5,63360000,"2011-02-22","JTPE"
73.5,73.5,71.5,73.5,52120000,"2011-02-23","JTPE"
69,74.5,69,69,81590000,"2011-02-24","JTPE"
68,69,67.5,68,25940000,"2011-02-25","JTPE"
67.5,68,67,67.5,21490000,"2011-02-28","JTPE"
67,68.5,67,67,30630000,"2011-03-01","JTPE"
67.5,67.5,63,67.5,47980000,"2011-03-02","JTPE"
67,67.5,67,67,12680000,"2011-03-03","JTPE"
68.5,70.5,67,68.5,82120000,"2011-03-04","JTPE"
70.5,72,68.5,70.5,122480000,"2011-03-07","JTPE"
77,77.5,70,77,185020000,"2011-03-08","JTPE"
77,79,75.5,77,73310000,"2011-03-09","JTPE"
77,78,77,77,42970000,"2011-03-10","JTPE"
75.5,77.5,75.5,75.5,15470000,"2011-03-11","JTPE"
76,77.5,75.5,76,43840000,"2011-03-14","JTPE"
76,76,75.5,76,7620000,"2011-03-15","JTPE"
76,76.5,76,76,26830000,"2011-03-16","JTPE"
76,76.5,75,76,37520000,"2011-03-17","JTPE"
77,77.5,76,77,54220000,"2011-03-18","JTPE"
77,79,77,77,63130000,"2011-03-21","JTPE"
76.5,77.5,76.5,76.5,24910000,"2011-03-22","JTPE"
79,79.5,78.5,79,2400000,"2011-03-23","JTPE"
77,78.5,76.5,77,39910000,"2011-03-24","JTPE"
76.5,77,76.5,76.5,8520000,"2011-03-25","JTPE"
76.5,76.5,76,76.5,15320000,"2011-03-28","JTPE"
76.5,76.5,76,76.5,6510000,"2011-03-29","JTPE"
76,77,76,76,18950000,"2011-03-30","JTPE"
76,77,76,76,38680000,"2011-03-31","JTPE"
77,77.5,76,77,37480000,"2011-04-01","JTPE"
77,77.5,77,77,37900000,"2011-04-04","JTPE"
77,77,76.5,77,15160000,"2011-04-05","JTPE"
78.5,79,76.5,78.5,75460000,"2011-04-06","JTPE"
78,79,78,78,59230000,"2011-04-07","JTPE"
77.5,78.5,77.5,77.5,16400000,"2011-04-08","JTPE"
77.5,78,77.5,77.5,2600000,"2011-04-11","JTPE"
76.5,77.5,76.5,76.5,15200000,"2011-04-12","JTPE"
77.5,78.5,76.5,77.5,80270000,"2011-04-13","JTPE"
76.5,77.5,76.5,76.5,29760000,"2011-04-14","JTPE"
76.5,77,76.5,76.5,19150000,"2011-04-15","JTPE"
76.5,77,76.5,76.5,22130000,"2011-04-18","JTPE"
78.5,78.5,74,78.5,86130000,"2011-04-19","JTPE"
79.5,82,78,79.5,130570000,"2011-04-20","JTPE"
80.5,81,79.5,80.5,40400000,"2011-04-21","JTPE"
81,82,80.5,81,51750000,"2011-04-25","JTPE"
82.5,82.5,81,82.5,66040000,"2011-04-26","JTPE"
83.5,83.5,81.5,83.5,72360000,"2011-04-27","JTPE"
83.5,85.5,83.5,83.5,59410000,"2011-04-28","JTPE"
83,84,83,83,19990000,"2011-04-29","JTPE"
80,83,79.5,80,35900000,"2011-05-02","JTPE"
88,89,78.5,88,338600000,"2011-05-03","JTPE"
88.5,91,87.5,88.5,97240000,"2011-05-04","JTPE"
88,88.5,88,88,27180000,"2011-05-05","JTPE"
88,88,87.5,88,11480000,"2011-05-06","JTPE"
88,89,87.5,88,35970000,"2011-05-09","JTPE"
88.5,88.5,88,88.5,21920000,"2011-05-10","JTPE"
89,90,88,89,75200000,"2011-05-11","JTPE"
88,89.5,87.5,88,13580000,"2011-05-12","JTPE"
86,87.5,86,86,32660000,"2011-05-13","JTPE"
85,85.5,84.5,85,9180000,"2011-05-16","JTPE"
83.5,85,83,83.5,12740000,"2011-05-18","JTPE"
82,83.5,82,82,11510000,"2011-05-19","JTPE"
81,82.5,81,81,12510000,"2011-05-20","JTPE"
78.5,81,77.5,78.5,45800000,"2011-05-23","JTPE"
78,80.5,78,78,53180000,"2011-05-24","JTPE"
78,78.5,78,78,3100000,"2011-05-25","JTPE"
78,78.5,78,78,6480000,"2011-05-26","JTPE"
78,78,77.5,78,3150000,"2011-05-27","JTPE"
77.5,78,77.5,77.5,5310000,"2011-05-30","JTPE"
77.5,78,77.5,77.5,5460000,"2011-05-31","JTPE"
78,78.5,77.5,78,8950000,"2011-06-01","JTPE"
74,80.5,74,74,107050000,"2011-06-03","JTPE"
73,74.5,72.5,73,25770000,"2011-06-06","JTPE"
73,73,72.5,73,74840000,"2011-06-07","JTPE"
72,72.5,71.5,72,32160000,"2011-06-08","JTPE"
72.5,72.5,72,72.5,8520000,"2011-06-09","JTPE"
72.5,72.5,72,72.5,2350000,"2011-06-10","JTPE"
72.5,72.5,72,72.5,7940000,"2011-06-13","JTPE"
65.5,73,65.5,65.5,146030000,"2011-06-14","JTPE"
69.5,69.5,66,69.5,83500000,"2011-06-15","JTPE"
71.5,72,69,71.5,82070000,"2011-06-16","JTPE"
71,72.5,70.5,71,29870000,"2011-06-17","JTPE"
69.5,72,69,69.5,23120000,"2011-06-20","JTPE"
70.5,71,70,70.5,14110000,"2011-06-21","JTPE"
71.5,72,71,71.5,72430000,"2011-06-22","JTPE"
74.5,76,70,74.5,244180000,"2011-06-23","JTPE"
79,79.5,74.5,79,208050000,"2011-06-24","JTPE"
79.5,82,78.5,79.5,163620000,"2011-06-27","JTPE"
78,81,77.5,78,194220000,"2011-06-28","JTPE"
78.5,79,78,78.5,81250000,"2011-06-30","JTPE"
79,79,78.5,79,24790000,"2011-07-01","JTPE"
79,79,79,79,0,"2011-07-04","JTPE"
81.5,82,79,81.5,172070000,"2011-07-05","JTPE"
83.5,83.5,82,83.5,178250000,"2011-07-06","JTPE"
80,84,80,80,147810000,"2011-07-07","JTPE"
73,75,71.5,73,55050000,"2011-07-08","JTPE"
70.5,73.5,70,70.5,40320000,"2011-07-11","JTPE"
67.5,70.5,67,67.5,37140000,"2011-07-12","JTPE"
71,71,67.5,71,22710000,"2011-07-13","JTPE"
73,74,71,73,75010000,"2011-07-14","JTPE"
77.5,79,73,77.5,101530000,"2011-07-15","JTPE"
76,78,75,76,86740000,"2011-07-18","JTPE"
74,75.5,73.5,74,47070000,"2011-07-19","JTPE"
74.5,75.5,73.5,74.5,73650000,"2011-07-20","JTPE"
74.5,75.5,73.5,74.5,66170000,"2011-07-21","JTPE"
74.5,74.5,74,74.5,25400000,"2011-07-22","JTPE"
72.5,74.5,72.5,72.5,41950000,"2011-07-25","JTPE"
76.25,76.25,72.5,76.25,98884000,"2011-07-26","JTPE"
75,76.25,73.75,75,40896000,"2011-07-27","JTPE"
73.75,75,73.75,73.75,24998000,"2011-07-28","JTPE"
70,75,68.75,70,62956000,"2011-07-29","JTPE"
70,71.25,68.75,70,21648000,"2011-08-01","JTPE"
71.25,72.5,70,71.25,19272000,"2011-08-02","JTPE"
68.75,71.25,68.75,68.75,22612000,"2011-08-03","JTPE"
67.5,70,67.5,67.5,15456000,"2011-08-04","JTPE"
58.75,67.5,55,58.75,53918000,"2011-08-05","JTPE"
55,57.5,50,55,95760000,"2011-08-08","JTPE"
50,56.25,50,50,35798000,"2011-08-09","JTPE"
52.5,55,52.5,52.5,22206000,"2011-08-10","JTPE"
51.25,52.5,50,51.25,25648000,"2011-08-11","JTPE"
52.5,55,52.5,52.5,27402000,"2011-08-12","JTPE"
55,55,52.5,55,19698000,"2011-08-15","JTPE"
58.75,60,55,58.75,103576000,"2011-08-16","JTPE"
63.75,65,57.5,63.75,101018000,"2011-08-18","JTPE"
57.5,62.5,57.5,57.5,45988000,"2011-08-19","JTPE"
58.75,58.75,56.25,58.75,26394000,"2011-08-22","JTPE"
60,62.5,58.75,60,13594000,"2011-08-23","JTPE"
58.75,62.5,58.75,58.75,24176000,"2011-08-24","JTPE"
58.75,62.5,58.75,58.75,19252000,"2011-08-25","JTPE"
58.75,60,58.75,58.75,3366000,"2011-08-26","JTPE"
58.75,61.25,58.75,58.75,11950000,"2011-09-05","JTPE"
58.75,60,58.75,58.75,2206000,"2011-09-06","JTPE"
60,61.25,60,60,12612000,"2011-09-07","JTPE"
61.25,63.75,60,61.25,29868000,"2011-09-08","JTPE"
63.75,63.75,61.25,63.75,16406000,"2011-09-09","JTPE"
61.25,63.75,61.25,61.25,32190000,"2011-09-12","JTPE"
62.5,63.75,61.25,62.5,18776000,"2011-09-13","JTPE"
60,63.75,60,60,25842000,"2011-09-14","JTPE"
61.25,61.25,58.75,61.25,13062000,"2011-09-15","JTPE"
60,61.25,60,60,10600000,"2011-09-16","JTPE"
58.75,61.25,58.75,58.75,12400000,"2011-09-19","JTPE"
57.5,58.75,56.25,57.5,11834000,"2011-09-20","JTPE"
56.25,57.5,56.25,56.25,6068000,"2011-09-21","JTPE"
51.25,56.25,51.25,51.25,39442000,"2011-09-22","JTPE"
51.25,52.5,49.75,51.25,20220000,"2011-09-23","JTPE"
50,51.25,48.5,50,13574000,"2011-09-26","JTPE"
51.25,53.75,50,51.25,43460000,"2011-09-27","JTPE"
50,52.5,50,50,19814000,"2011-09-28","JTPE"
51.25,51.25,50,51.25,2178000,"2011-09-29","JTPE"
50,51.25,50,50,10634000,"2011-09-30","JTPE"
49.5,51.25,49.5,49.5,9318000,"2011-10-03","JTPE"
49.25,50,44.75,49.25,26768000,"2011-10-04","JTPE"
49.5,51.25,48.75,49.5,37998000,"2011-10-05","JTPE"
50,52.5,49.5,50,33392000,"2011-10-06","JTPE"
50,51.25,50,50,7858000,"2011-10-07","JTPE"
50,50,49.5,50,6732000,"2011-10-10","JTPE"
51.25,53.75,50,51.25,76754000,"2011-10-11","JTPE"
63.75,63.75,51.25,63.75,186864000,"2011-10-12","JTPE"
63.75,66.25,61.25,63.75,55548000,"2011-10-13","JTPE"
62.5,63.75,58.75,62.5,15214000,"2011-10-14","JTPE"
62.5,62.5,60,62.5,8944000,"2011-10-17","JTPE"
60,61.25,58.75,60,5122000,"2011-10-18","JTPE"
60,62.5,60,60,29634000,"2011-10-19","JTPE"
60,61.25,58.75,60,3862000,"2011-10-20","JTPE"
60,61.25,58.75,60,33854000,"2011-10-21","JTPE"
61.25,62.5,60,61.25,26426000,"2011-10-24","JTPE"
61.25,63.75,60,61.25,20610000,"2011-10-25","JTPE"
62.5,62.5,60,62.5,16238000,"2011-10-26","JTPE"
66.25,67.5,61.25,66.25,77330000,"2011-10-27","JTPE"
65,66.25,63.75,65,13008000,"2011-10-28","JTPE"
63.75,65,62.5,63.75,15794000,"2011-10-31","JTPE"
61.25,67.5,61.25,61.25,78034000,"2011-11-01","JTPE"
63.75,66.25,58.75,63.75,63944000,"2011-11-02","JTPE"
62.5,63.75,61.25,62.5,5924000,"2011-11-03","JTPE"
62.5,65,62.5,62.5,34018000,"2011-11-04","JTPE"
63.75,65,62.5,63.75,31038000,"2011-11-07","JTPE"
63.75,63.75,62.5,63.75,6108000,"2011-11-08","JTPE"
62.5,65,62.5,62.5,27678000,"2011-11-09","JTPE"
62.5,62.5,60,62.5,13510000,"2011-11-10","JTPE"
61.25,63.75,61.25,61.25,11556000,"2011-11-11","JTPE"
65,67.5,61.25,65,64298000,"2011-11-14","JTPE"
65,66.25,62.5,65,20194000,"2011-11-15","JTPE"
62.5,63.75,62.5,62.5,4932000,"2011-11-16","JTPE"
61.25,62.5,60,61.25,12706000,"2011-11-17","JTPE"
60,62.5,60,60,6470000,"2011-11-18","JTPE"
60,61.25,60,60,7228000,"2011-11-21","JTPE"
61.25,62.5,60,61.25,13546000,"2011-11-22","JTPE"
61.25,61.25,60,61.25,13796000,"2011-11-23","JTPE"
61.25,62.5,60,61.25,6164000,"2011-11-24","JTPE"
61.25,63.75,61.25,61.25,24290000,"2011-11-25","JTPE"
63.75,67.5,61.25,63.75,104172000,"2011-11-28","JTPE"
62.5,66.25,60,62.5,43590000,"2011-11-29","JTPE"
61.25,62.5,61.25,61.25,4182000,"2011-11-30","JTPE"
61.25,61.25,61.25,61.25,0,"2011-12-01","JTPE"
65,66.25,62.5,65,30880000,"2011-12-02","JTPE"
66.25,66.25,63.75,66.25,12920000,"2011-12-05","JTPE"
65,66.25,65,65,3758000,"2011-12-06","JTPE"
66.25,67.5,65,66.25,18816000,"2011-12-07","JTPE"
67.5,67.5,66.25,67.5,10152000,"2011-12-08","JTPE"
72.5,75,66.25,72.5,135388000,"2011-12-09","JTPE"
73.75,73.75,71.25,73.75,37108000,"2011-12-12","JTPE"
73.75,75,70,73.75,53862000,"2011-12-13","JTPE"
70,73.75,70,70,19216000,"2011-12-14","JTPE"
70,71.25,67.5,70,39884000,"2011-12-15","JTPE"
70,72.5,70,70,33562000,"2011-12-16","JTPE"
67.5,70,67.5,67.5,10484000,"2011-12-19","JTPE"
68.75,68.75,67.5,68.75,12838000,"2011-12-20","JTPE"
68.75,71.25,68.75,68.75,35244000,"2011-12-21","JTPE"
70,70,68.75,70,4424000,"2011-12-22","JTPE"
68.75,70,67.5,68.75,32764000,"2011-12-23","JTPE"
68.75,70,68.75,68.75,598000,"2011-12-27","JTPE"
72.5,75,68.75,72.5,100110000,"2011-12-28","JTPE"
73.75,73.75,72.5,73.75,14920000,"2011-12-29","JTPE"
75,75,73.75,75,23082000,"2011-12-30","JTPE"
77.5,78.75,73.75,77.5,148410000,"2012-01-02","JTPE"
77.5,78.75,76.25,77.5,71920000,"2012-01-03","JTPE"
76.25,77.5,75,76.25,32636000,"2012-01-04","JTPE"
77.5,78.75,75,77.5,50132000,"2012-01-05","JTPE"
78.75,80,77.5,78.75,55762000,"2012-01-06","JTPE"
78.75,81.25,77.5,78.75,37712000,"2012-01-09","JTPE"
78.75,80,77.5,78.75,25352000,"2012-01-10","JTPE"
77.5,80,77.5,77.5,14402000,"2012-01-11","JTPE"
78.75,80,77.5,78.75,44256000,"2012-01-12","JTPE"
80,80,77.5,80,12,"2012-01-13","JTPE"
80,81.25,78.75,80,12668000,"2012-01-16","JTPE"
86.25,88.75,78.75,86.25,119688000,"2012-01-17","JTPE"
85,87.5,83.75,85,44682000,"2012-01-18","JTPE"
85,86.25,83.75,85,13752000,"2012-01-19","JTPE"
83.75,85,83.75,83.75,10666000,"2012-01-20","JTPE"
83.75,85,83.75,83.75,3506000,"2012-01-24","JTPE"
91.25,92.5,83.75,91.25,99612000,"2012-01-25","JTPE"
93.75,95,91.25,93.75,50092000,"2012-01-26","JTPE"
93.75,93.75,91.25,93.75,25464000,"2012-01-27","JTPE"
91.25,92.5,91.25,91.25,3162000,"2012-01-30","JTPE"
91.25,93.75,91.25,91.25,16006000,"2012-01-31","JTPE"
97.5,98.75,91.25,97.5,80526000,"2012-02-01","JTPE"
96.25,97.5,96.25,96.25,13554000,"2012-02-02","JTPE"
96.25,97.5,96.25,96.25,12522000,"2012-02-03","JTPE"
96.25,97.5,96.25,96.25,5746000,"2012-02-06","JTPE"
96.25,97.5,93.75,96.25,30398000,"2012-02-07","JTPE"
95,96.25,93.75,95,32354000,"2012-02-08","JTPE"
95,95,93.75,95,6310000,"2012-02-09","JTPE"
95,95,92.5,95,21266000,"2012-02-10","JTPE"
95,95,93.75,95,6422000,"2012-02-13","JTPE"
95,96.25,93.75,95,12782000,"2012-02-14","JTPE"
95,96.25,93.75,95,18260000,"2012-02-15","JTPE"
93.75,95,93.75,93.75,10190000,"2012-02-16","JTPE"
93.75,96.25,93.75,93.75,16624000,"2012-02-17","JTPE"
93.75,95,93.75,93.75,7448000,"2012-02-20","JTPE"
97.5,98.75,95,97.5,44726000,"2012-02-21","JTPE"
95,97.5,95,95,4156000,"2012-02-22","JTPE"
96.25,97.5,95,96.25,8090000,"2012-02-23","JTPE"
95,96.25,92.5,95,9946000,"2012-02-24","JTPE"
96.25,96.25,93.75,96.25,8176000,"2012-02-27","JTPE"
95,96.25,93.75,95,3736000,"2012-02-28","JTPE"
97.5,97.5,95,97.5,4498000,"2012-02-29","JTPE"
98.75,100,96.25,98.75,29640000,"2012-03-01","JTPE"
98.75,101.25,98.75,98.75,19464000,"2012-03-02","JTPE"
101.25,101.25,98.75,101.25,19382000,"2012-03-05","JTPE"
101.25,101.25,98.75,101.25,4748000,"2012-03-06","JTPE"
102.5,102.5,100,102.5,14854000,"2012-03-07","JTPE"
102.5,102.5,101.25,102.5,9184000,"2012-03-08","JTPE"
102.5,102.5,100,102.5,12,"2012-03-09","JTPE"
102.5,102.5,96.25,102.5,44112000,"2012-03-12","JTPE"
100,101.25,100,100,4142000,"2012-03-13","JTPE"
98.75,100,98.75,98.75,14434000,"2012-03-14","JTPE"
100,101.25,98.75,100,26464000,"2012-03-15","JTPE"
100,101.25,98.75,100,4662000,"2012-03-16","JTPE"
100,101.25,98.75,100,5224000,"2012-03-19","JTPE"
100,100,97.5,100,4338000,"2012-03-20","JTPE"
100,100,97.5,100,17068000,"2012-03-21","JTPE"
101.25,101.25,98.75,101.25,12912000,"2012-03-22","JTPE"
100,101.25,98.75,100,6324000,"2012-03-26","JTPE"
100,100,98.75,100,2580000,"2012-03-27","JTPE"
97.5,98.75,97.5,97.5,5716000,"2012-03-28","JTPE"
100,100,97.5,100,5214000,"2012-03-29","JTPE"
100,102.5,98.75,100,83090000,"2012-03-30","JTPE"
98.75,101.25,98.75,98.75,16454000,"2012-04-02","JTPE"
98.75,98.75,98.75,98.75,0,"2012-04-03","JTPE"
95,98.75,92.5,95,22758000,"2012-04-04","JTPE"
95,95,93.75,95,9506000,"2012-04-05","JTPE"
92.5,95,90,92.5,10662000,"2012-04-09","JTPE"
93.75,96.25,91.25,93.75,61428000,"2012-04-10","JTPE"
91.25,93.75,90,91.25,15716000,"2012-04-11","JTPE"
92.5,92.5,91.25,92.5,2744000,"2012-04-12","JTPE"
91.25,92.5,90,91.25,9536000,"2012-04-13","JTPE"
92.5,92.5,90,92.5,3374000,"2012-04-16","JTPE"
92.5,92.5,88.75,92.5,7574000,"2012-04-17","JTPE"
92.5,92.5,91.25,92.5,11500000,"2012-04-18","JTPE"
91.25,92.5,90,91.25,5874000,"2012-04-19","JTPE"
97.5,97.5,90,97.5,35124000,"2012-04-20","JTPE"
97.5,102.5,97.5,97.5,124578000,"2012-04-23","JTPE"
97.5,102.5,96.25,97.5,16430000,"2012-04-24","JTPE"
97.5,97.5,93.75,97.5,8894000,"2012-04-25","JTPE"
102.5,105,97.5,102.5,251654000,"2012-04-26","JTPE"
102.5,105,100,102.5,40674000,"2012-04-27","JTPE"
105,105,100,105,25002000,"2012-04-30","JTPE"
100,107.5,100,100,46618000,"2012-05-01","JTPE"
100,107.5,100,100,12,"2012-05-02","JTPE"
102.5,102.5,100,102.5,20504000,"2012-05-03","JTPE"
101.25,102.5,100,101.25,12002000,"2012-05-04","JTPE"
100,101.25,97.5,100,15480000,"2012-05-07","JTPE"
100,100,97.5,100,27360000,"2012-05-08","JTPE"
97.5,98.75,97.5,97.5,15400000,"2012-05-09","JTPE"
100,100,95,100,12674000,"2012-05-10","JTPE"
100,100,98.75,100,19680000,"2012-05-11","JTPE"
97.5,100,96.25,97.5,9548000,"2012-05-14","JTPE"
98.75,100,95,98.75,71050000,"2012-05-15","JTPE"
97.5,98.75,95,97.5,6840000,"2012-05-16","JTPE"
96.25,97.5,95,96.25,4988000,"2012-05-21","JTPE"
98.75,98.75,95,98.75,6562000,"2012-05-22","JTPE"
98.75,98.75,96.25,98.75,4238000,"2012-05-23","JTPE"
98.75,98.75,96.25,98.75,15362000,"2012-05-24","JTPE"
98.75,98.75,96.25,98.75,3114000,"2012-05-25","JTPE"
98.75,98.75,97.5,98.75,2920000,"2012-05-28","JTPE"
101.25,102.5,97.5,101.25,88104000,"2012-05-29","JTPE"
100,102.5,97.5,100,23534000,"2012-05-30","JTPE"
98.75,100,96.25,98.75,29940000,"2012-05-31","JTPE"
98.75,100,97.5,98.75,9208000,"2012-06-01","JTPE"
97.5,98.75,91.25,97.5,35384000,"2012-06-04","JTPE"
97.5,97.5,96.25,97.5,6538000,"2012-06-05","JTPE"
98.75,98.75,97.5,98.75,19842000,"2012-06-06","JTPE"
98.75,98.75,97.5,98.75,3330000,"2012-06-07","JTPE"
98.75,98.75,96.25,98.75,3692000,"2012-06-08","JTPE"
98.75,98.75,97.5,98.75,704000,"2012-06-11","JTPE"
98.75,98.75,96.25,98.75,8486000,"2012-06-12","JTPE"
100,100,96.25,100,13450000,"2012-06-13","JTPE"
97.5,100,97.5,97.5,3954000,"2012-06-14","JTPE"
100,100,96.25,100,6004000,"2012-06-15","JTPE"
100,100,97.5,100,4818000,"2012-06-18","JTPE"
100,100,97.5,100,1494000,"2012-06-19","JTPE"
100,100,97.5,100,5536000,"2012-06-20","JTPE"
101.25,101.25,97.5,101.25,17148000,"2012-06-21","JTPE"
101.25,101.25,98.75,101.25,2232000,"2012-06-22","JTPE"
101.25,101.25,98.75,100,2314000,"2012-06-25","JTPE"
100,101.25,98.75,101.25,2566000,"2012-06-26","JTPE"
101.25,100,100,100,16,"2012-06-27","JTPE"
100,100,98.75,100,1174000,"2012-06-28","JTPE"
100,101.25,100,101.25,5796000,"2012-06-29","JTPE"
101.25,101.25,98.75,101.25,31594000,"2012-07-02","JTPE"
101.25,101.25,100,101.25,4192000,"2012-07-03","JTPE"
101.25,101.25,100,101.25,5590000,"2012-07-04","JTPE"
101.25,101.25,100,101.25,7854000,"2012-07-05","JTPE"
100,100,97.5,100,22048000,"2012-07-06","JTPE"
98.75,98.75,97.5,98.75,2644000,"2012-07-09","JTPE"
98.75,100,97.5,98.75,14696000,"2012-07-10","JTPE"
98.75,98.75,97.5,98.75,4100000,"2012-07-11","JTPE"
98.75,98.75,98.75,98.75,3178000,"2012-07-12","JTPE"
98.75,98.75,97.5,98.75,6658000,"2012-07-13","JTPE"
100,100,97.5,100,7466000,"2012-07-16","JTPE"
100,100,97.5,100,1622000,"2012-07-17","JTPE"
98.75,100,98.75,98.75,9190000,"2012-07-18","JTPE"
98.75,100,97.5,98.75,21540000,"2012-07-19","JTPE"
98.75,98.75,97.5,98.75,7720000,"2012-07-20","JTPE"
97.5,98.75,96.25,97.5,7032000,"2012-07-23","JTPE"
97.5,97.5,96.25,97.5,4688000,"2012-07-24","JTPE"
97.5,97.5,96.25,97.5,464000,"2012-07-25","JTPE"
97.5,97.5,96.25,97.5,3348000,"2012-07-26","JTPE"
98.75,98.75,96.25,98.75,6470000,"2012-07-27","JTPE"
98.75,98.75,97.5,98.75,1206000,"2012-07-30","JTPE"
98.75,98.75,97.5,98.75,1794000,"2012-07-31","JTPE"
98.75,98.75,97.5,98.75,1700000,"2012-08-01","JTPE"
97.5,98.75,95,97.5,24724000,"2012-08-02","JTPE"
98.75,98.75,95,98.75,6320000,"2012-08-03","JTPE"
98.75,98.75,97.5,98.75,608000,"2012-08-06","JTPE"
98.75,98.75,97.5,98.75,302000,"2012-08-07","JTPE"
96.25,97.5,95,96.25,12358000,"2012-08-08","JTPE"
97.5,97.5,95,97.5,2552000,"2012-08-09","JTPE"
97.5,97.5,95,97.5,5528000,"2012-08-10","JTPE"
97.5,97.5,95,97.5,5664000,"2012-08-13","JTPE"
96.25,96.25,95,96.25,716000,"2012-08-14","JTPE"
97.5,97.5,95,97.5,4412000,"2012-08-15","JTPE"
97.5,97.5,96.25,97.5,1016000,"2012-08-16","JTPE"
97.5,97.5,97.5,97.5,4308000,"2012-08-23","JTPE"
98.75,98.75,96.25,98.75,3564000,"2012-08-24","JTPE"
98.75,98.75,97.5,98.75,14000,"2012-08-27","JTPE"
100,100,97.5,100,3032000,"2012-08-28","JTPE"
98.75,100,97.5,98.75,10408000,"2012-08-29","JTPE"
96.25,97.5,93.75,96.25,22278000,"2012-08-30","JTPE"
96.25,96.25,91.25,96.25,20066000,"2012-08-31","JTPE"
97.5,97.5,93.75,97.5,16992000,"2012-09-03","JTPE"
96.25,97.5,95,96.25,10384000,"2012-09-04","JTPE"
96.25,96.25,92.5,96.25,8962000,"2012-09-05","JTPE"
95,96.25,92.5,95,10072000,"2012-09-06","JTPE"
96.25,96.25,93.75,96.25,6424000,"2012-09-07","JTPE"
95,96.25,93.75,95,3940000,"2012-09-10","JTPE"
95,95,93.75,95,1126000,"2012-09-11","JTPE"
95,95,93.75,95,9284000,"2012-09-12","JTPE"
95,95,93.75,95,4594000,"2012-09-13","JTPE"
95,95,93.75,95,5540000,"2012-09-14","JTPE"
96.25,96.25,93.75,96.25,11266000,"2012-09-17","JTPE"
95,96.25,93.75,95,10628000,"2012-09-18","JTPE"
95,95,93.75,95,6672000,"2012-09-19","JTPE"
95,95,93.75,95,6542000,"2012-09-20","JTPE"
93.75,95,92.5,93.75,3592000,"2012-09-21","JTPE"
93.75,93.75,92.5,93.75,2658000,"2012-09-24","JTPE"
92.5,93.75,92.5,92.5,3262000,"2012-09-25","JTPE"
92.5,92.5,91.25,92.5,1180000,"2012-09-26","JTPE"
92.5,92.5,91.25,92.5,2506000,"2012-09-27","JTPE"
92.5,92.5,92.5,92.5,134000,"2012-09-28","JTPE"
92.5,92.5,91.25,92.5,2472000,"2012-10-01","JTPE"
92.5,92.5,92.5,92.5,5140000,"2012-10-02","JTPE"
92.5,92.5,91.25,92.5,4782000,"2012-10-03","JTPE"
92.5,92.5,90,92.5,3998000,"2012-10-04","JTPE"
92.5,92.5,91.25,92.5,3526000,"2012-10-05","JTPE"
92.5,92.5,91.25,92.5,5674000,"2012-10-08","JTPE"
90,91.25,90,90,978000,"2012-10-09","JTPE"
92.5,92.5,90,92.5,6414000,"2012-10-10","JTPE"
92.5,92.5,92.5,92.5,2276000,"2012-10-11","JTPE"
92.5,92.5,91.25,92.5,5160000,"2012-10-12","JTPE"
92.5,92.5,91.25,92.5,3468000,"2012-10-15","JTPE"
92.5,92.5,92.5,92.5,2160000,"2012-10-16","JTPE"
92.5,92.5,90,92.5,3938000,"2012-10-17","JTPE"
92.5,92.5,90,92.5,1554000,"2012-10-18","JTPE"
92.5,92.5,91.25,92.5,2350000,"2012-10-19","JTPE"
92.5,92.5,91.25,92.5,522000,"2012-10-22","JTPE"
91.25,92.5,91.25,91.25,3434000,"2012-10-23","JTPE"
92.5,92.5,91.25,92.5,2282000,"2012-10-24","JTPE"
92.5,92.5,91.25,92.5,1682000,"2012-10-25","JTPE"
92.5,92.5,91.25,92.5,1640000,"2012-10-29","JTPE"
92.5,92.5,91.25,92.5,2364000,"2012-10-30","JTPE"
92.5,92.5,91.25,92.5,2616000,"2012-10-31","JTPE"
92.5,92.5,91.25,92.5,6186000,"2012-11-01","JTPE"
92.5,92.5,91.25,92.5,4152000,"2012-11-02","JTPE"
93.75,93.75,91.25,93.75,16368000,"2012-11-05","JTPE"
91.25,93.75,90,91.25,20238000,"2012-11-06","JTPE"
92.5,92.5,90,92.5,1840000,"2012-11-07","JTPE"
92.5,92.5,91.25,92.5,4408000,"2012-11-08","JTPE"
91.25,92.5,90,91.25,3752000,"2012-11-09","JTPE"
91.25,91.25,90,91.25,106000,"2012-11-12","JTPE"
91.25,91.25,90,91.25,412000,"2012-11-13","JTPE"
92.5,92.5,90,92.5,2382000,"2012-11-14","JTPE"
92.5,92.5,91.25,92.5,11948000,"2012-11-19","JTPE"
91.25,92.5,90,91.25,12484000,"2012-11-20","JTPE"
91.25,91.25,91.25,91.25,20000,"2012-11-21","JTPE"
91.25,91.25,90,91.25,13388000,"2012-11-22","JTPE"
92.5,92.5,90,92.5,2754000,"2012-11-23","JTPE"
92.5,92.5,90,92.5,2444000,"2012-11-26","JTPE"
92.5,92.5,90,92.5,3998000,"2012-11-27","JTPE"
91.25,92.5,90,91.25,6106000,"2012-11-28","JTPE"
92.5,92.5,91.25,92.5,2094000,"2012-11-29","JTPE"
92.5,92.5,90,92.5,7714000,"2012-11-30","JTPE"
92.5,92.5,91.25,92.5,19992000,"2012-12-03","JTPE"
92.5,92.5,90,92.5,2710000,"2012-12-04","JTPE"
91.25,92.5,90,91.25,16306000,"2012-12-05","JTPE"
92.5,92.5,90,92.5,2582000,"2012-12-06","JTPE"
92.5,92.5,91.25,92.5,1950000,"2012-12-07","JTPE"
91.25,92.5,91.25,91.25,1436000,"2012-12-10","JTPE"
92.5,92.5,91.25,92.5,1164000,"2012-12-11","JTPE"
91.25,91.25,90,91.25,3060000,"2012-12-12","JTPE"
91.25,92.5,90,91.25,5576000,"2012-12-13","JTPE"
92.5,92.5,91.25,92.5,6330000,"2012-12-14","JTPE"
91.25,92.5,90,91.25,6502000,"2012-12-17","JTPE"
91.25,91.25,90,91.25,2866000,"2012-12-18","JTPE"
91.25,91.25,88.75,91.25,1100000,"2012-12-19","JTPE"
90,90,88.75,90,1102000,"2012-12-20","JTPE"
88.75,90,88.75,88.75,8288000,"2012-12-21","JTPE"
91.25,91.25,88.75,91.25,12,"2012-12-26","JTPE"
92.5,92.5,90,92.5,8120000,"2012-12-27","JTPE"
92.5,92.5,91.25,92.5,4842000,"2012-12-28","JTPE"
91.25,92.5,90,91.25,1134000,"2013-01-02","JTPE"
91.25,91.25,91.25,91.25,272000,"2013-01-03","JTPE"
90,91.25,90,90,4298000,"2013-01-04","JTPE"
90,90,88.75,90,820000,"2013-01-07","JTPE"
90,90,88.75,90,6444000,"2013-01-08","JTPE"
90,90,88.75,90,430000,"2013-01-09","JTPE"
90,90,88.75,90,780000,"2013-01-10","JTPE"
90,90,88.75,90,764000,"2013-01-11","JTPE"
90,90,87.5,90,9546000,"2013-01-14","JTPE"
90,90,88.75,90,1230000,"2013-01-15","JTPE"
90,90,88.75,90,7898000,"2013-01-16","JTPE"
90,90,87.5,90,2660000,"2013-01-17","JTPE"
90,90,88.75,90,1354000,"2013-01-18","JTPE"
90,91.25,88.75,90,18576000,"2013-01-21","JTPE"
90,90,90,90,0,"2013-01-22","JTPE"
93.75,95,90,93.75,66504000,"2013-01-23","JTPE"
95,95,92.5,95,20908000,"2013-01-25","JTPE"
96.25,97.5,93.75,96.25,51730000,"2013-01-28","JTPE"
98.75,100,95,98.75,106708000,"2013-01-29","JTPE"
100,102.5,97.5,100,94166000,"2013-01-30","JTPE"
98.75,100,98.75,98.75,44852000,"2013-01-31","JTPE"
96.25,98.75,96.25,96.25,52938000,"2013-02-01","JTPE"
95,97.5,93.75,95,36076000,"2013-02-04","JTPE"
95,95,92.5,95,20620000,"2013-02-05","JTPE"
95,95,93.75,95,17388000,"2013-02-06","JTPE"
95,95,93.75,95,830000,"2013-02-07","JTPE"
95,95,95,95,104000,"2013-02-08","JTPE"
95,95,93.75,95,4704000,"2013-02-11","JTPE"
93.75,95,92.5,93.75,9692000,"2013-02-12","JTPE"
92.5,93.75,91.25,92.5,5028000,"2013-02-13","JTPE"
91.25,92.5,91.25,91.25,4868000,"2013-02-14","JTPE"
92.5,92.5,91.25,92.5,6698000,"2013-02-15","JTPE"
92.5,92.5,91.25,92.5,7312000,"2013-02-18","JTPE"
92.5,92.5,91.25,92.5,14300000,"2013-02-19","JTPE"
92.5,92.5,91.25,92.5,5466000,"2013-02-20","JTPE"
92.5,92.5,90,92.5,17300000,"2013-02-21","JTPE"
93.75,93.75,90,93.75,12,"2013-02-22","JTPE"
91.25,93.75,91.25,91.25,19564000,"2013-02-25","JTPE"
91.25,92.5,91.25,91.25,3312000,"2013-02-26","JTPE"
92.5,92.5,91.25,92.5,5e+05,"2013-02-27","JTPE"
92.5,92.5,91.25,92.5,338000,"2013-02-28","JTPE"
92.5,92.5,92.5,92.5,30000,"2013-03-01","JTPE"
92.5,92.5,91.25,92.5,1994000,"2013-03-04","JTPE"
92.5,92.5,91.25,92.5,1912000,"2013-03-05","JTPE"
91.25,92.5,91.25,91.25,5202000,"2013-03-06","JTPE"
92.5,92.5,91.25,92.5,9770000,"2013-03-07","JTPE"
92.5,92.5,91.25,92.5,3504000,"2013-03-08","JTPE"
92.5,92.5,91.25,92.5,3304000,"2013-03-11","JTPE"
92.5,92.5,91.25,92.5,3466000,"2013-03-13","JTPE"
92.5,92.5,90,92.5,2522000,"2013-03-14","JTPE"
92.5,92.5,91.25,92.5,5872000,"2013-03-15","JTPE"
92.5,92.5,91.25,92.5,4776000,"2013-03-18","JTPE"
95,95,91.25,95,35322000,"2013-03-19","JTPE"
95,95,93.75,95,7682000,"2013-03-20","JTPE"
93.75,95,93.75,93.75,19564000,"2013-03-21","JTPE"
95,95,91.25,95,2990000,"2013-03-22","JTPE"
95,95,93.75,95,24518000,"2013-03-25","JTPE"
95,96.25,93.75,95,6310000,"2013-03-26","JTPE"
95,96.25,95,95,5202000,"2013-03-27","JTPE"
95,96.25,95,95,3648000,"2013-03-28","JTPE"
95,95,93.75,95,9554000,"2013-04-01","JTPE"
93.75,95,93.75,93.75,4116000,"2013-04-02","JTPE"
93.75,95,93.75,93.75,4116000,"2013-04-03","JTPE"
93.75,93.75,92.5,93.75,3400000,"2013-04-04","JTPE"
91.25,93.75,88.75,91.25,8794000,"2013-04-05","JTPE"
91.25,91.25,90,91.25,3886000,"2013-04-08","JTPE"
88.75,91.25,86.25,88.75,74984000,"2013-04-09","JTPE"
87.5,87.5,86.25,87.5,9292000,"2013-04-10","JTPE"
88.75,88.75,87.5,88.75,1188000,"2013-04-11","JTPE"
88.75,88.75,87.5,88.75,2910000,"2013-04-12","JTPE"
87.5,88.75,87.5,87.5,2122000,"2013-04-15","JTPE"
86.25,87.5,86.25,86.25,29398000,"2013-04-16","JTPE"
87.5,88.75,86.25,87.5,42590000,"2013-04-17","JTPE"
86.25,87.5,86.25,86.25,8196000,"2013-04-18","JTPE"
87.5,87.5,86.25,87.5,3340000,"2013-04-19","JTPE"
87.5,87.5,86.25,87.5,1342000,"2013-04-22","JTPE"
87.5,87.5,87.5,87.5,0,"2013-04-23","JTPE"
87.5,87.5,86.25,87.5,1104000,"2013-04-24","JTPE"
87.5,87.5,86.25,87.5,2088000,"2013-04-25","JTPE"
87.5,88.75,86.25,88.75,16,"2013-04-26","JTPE"
88.75,90,86.25,90,16,"2013-04-29","JTPE"
90,90,88.75,90,984000,"2013-04-30","JTPE"
90,90,86.25,88.75,16,"2013-05-01","JTPE"
87.5,87.5,86.25,86.25,16,"2013-05-02","JTPE"
86.25,87.5,85,87.5,16,"2013-05-03","JTPE"
87.5,87.5,86.25,87.5,730000,"2013-05-06","JTPE"
87.5,87.5,85,87.5,10794000,"2013-05-07","JTPE"
87.5,87.5,86.25,87.5,1570000,"2013-05-08","JTPE"
87.5,87.5,87.5,87.5,30000,"2013-05-10","JTPE"
87.5,87.5,86.25,86.25,16,"2013-05-13","JTPE"
86.25,86.25,85,86.25,3e+05,"2013-05-14","JTPE"
86.25,87.5,85,86.25,23104000,"2013-05-15","JTPE"
86.25,86.25,83.75,85,16,"2013-05-16","JTPE"
85,86.25,85,86.25,16,"2013-05-17","JTPE"
86.25,86.25,85,85,16,"2013-05-20","JTPE"
85,85,83.75,85,2276000,"2013-05-21","JTPE"
85,85,83.75,85,3640000,"2013-05-22","JTPE"
85,85,82.5,82.5,16,"2013-05-23","JTPE"
82.5,83.75,82.5,83.75,16,"2013-05-24","JTPE"
83.75,83.75,83.75,83.75,1470000,"2013-05-27","JTPE"
83.75,83.75,81.25,83.75,7474000,"2013-05-28","JTPE"
82.5,82.5,78.75,80,16,"2013-05-29","JTPE"
80,82.5,80,82.5,16,"2013-05-30","JTPE"
82.5,82.5,81.25,81.25,16,"2013-05-31","JTPE"
81.25,81.25,80,81.25,692000,"2013-06-03","JTPE"
81.25,81.25,80,81.25,1740000,"2013-06-04","JTPE"
80,81.25,77.5,81.25,16,"2013-06-05","JTPE"
80,81.25,78.75,81.25,16,"2013-06-07","JTPE"
80,81.25,78.75,81.25,16,"2013-06-10","JTPE"
80,81.25,77.5,81.25,16,"2013-06-11","JTPE"
80,80,80,80,2760000,"2013-06-12","JTPE"
80,81.25,78.75,81.25,16,"2013-06-13","JTPE"
80,81.25,78.75,78.75,16,"2013-06-14","JTPE"
78.75,80,78.75,80,16,"2013-06-17","JTPE"
80,81.25,78.75,81.25,16,"2013-06-18","JTPE"
80,80,80,80,350000,"2013-06-19","JTPE"
80,81.25,77.5,81.25,16,"2013-06-20","JTPE"
80,81.25,80,81.25,16,"2013-06-21","JTPE"
80,81.25,78.75,81.25,16,"2013-06-24","JTPE"
80,80,77.5,80,15912000,"2013-06-25","JTPE"
80,82.5,80,82.5,16,"2013-06-26","JTPE"
82.5,82.5,82.5,82.5,2320000,"2013-06-27","JTPE"
82.5,83.75,82.5,83.75,16,"2013-06-28","JTPE"
83.75,83.75,80,82.5,16,"2013-07-01","JTPE"
82.5,82.5,80,82.5,1910000,"2013-07-02","JTPE"
82.5,82.5,80,82.5,2596000,"2013-07-03","JTPE"
82.5,82.5,81.25,81.25,2002000,"2013-07-04","JTPE"
81.25,81.25,81.25,81.25,1250000,"2013-07-05","JTPE"
80,81.25,78.75,81.25,3060000,"2013-07-08","JTPE"
80,80,77.5,80,2360000,"2013-07-09","JTPE"
80,80,77.5,80,1586000,"2013-07-10","JTPE"
80,80,77.5,80,1584000,"2013-07-11","JTPE"
80,80,77.5,80,1460000,"2013-07-12","JTPE"
80,80,78.75,80,1280000,"2013-07-15","JTPE"
80,80,77.5,78.75,942000,"2013-07-16","JTPE"
78.75,78.75,77.5,78.75,796000,"2013-07-17","JTPE"
78.75,78.75,77.5,78.75,284000,"2013-07-18","JTPE"
78.75,78.75,77.5,77.5,22968000,"2013-07-19","JTPE"
77.5,78.75,77.5,78.75,4040000,"2013-07-22","JTPE"
78.75,78.75,77.5,77.5,4060000,"2013-07-23","JTPE"
77.5,78.75,76.25,78.75,5252000,"2013-07-24","JTPE"
78.75,78.75,78.75,78.75,12270000,"2013-07-25","JTPE"
78.75,78.75,78.75,78.75,8210000,"2013-07-26","JTPE"
77.5,77.5,77.5,77.5,2152000,"2013-07-29","JTPE"
77.5,81.25,77.5,81.25,7874000,"2013-07-30","JTPE"
81.25,81.25,77.5,81.25,6420000,"2013-07-31","JTPE"
81.25,81.25,81.25,81.25,1690000,"2013-08-01","JTPE"
81.25,81.25,80,80,52000,"2013-08-02","JTPE"
80,81.25,78.75,81.25,8410000,"2013-08-12","JTPE"
81.25,81.25,80,81.25,1898000,"2013-08-13","JTPE"
81.25,81.25,81.25,81.25,2650000,"2013-08-14","JTPE"
81.25,81.25,77.5,80,27054000,"2013-08-15","JTPE"
80,80,78.75,78.75,3486000,"2013-08-16","JTPE"
78.75,78.75,75,77.5,4050000,"2013-08-19","JTPE"
77.5,77.5,72.5,76.25,6836000,"2013-08-20","JTPE"
76.25,76.25,75,76.25,5650000,"2013-08-21","JTPE"
76.25,76.25,72.5,76.25,3670000,"2013-08-22","JTPE"
73.75,76.25,73.75,75,1716000,"2013-08-23","JTPE"
76.25,76.25,75,75,3400000,"2013-08-26","JTPE"
75,75,73.75,73.75,1620000,"2013-08-27","JTPE"
73.75,75,73.75,75,4330000,"2013-08-28","JTPE"
75,76.25,75,76.25,1250000,"2013-08-29","JTPE"
76.25,76.25,75,75,10162000,"2013-08-30","JTPE"
75,76.25,75,76.25,7708000,"2013-09-02","JTPE"
76.25,78.75,76.25,77.5,17616000,"2013-09-03","JTPE"
77.5,78.75,75,78.75,10994000,"2013-09-04","JTPE"
78.75,80,76.25,76.25,5502000,"2013-09-05","JTPE"
76.25,78.75,76.25,77.5,25950000,"2013-09-06","JTPE"
77.5,77.5,76.25,77.5,8680000,"2013-09-09","JTPE"
77.5,80,76.25,76.25,24476000,"2013-09-10","JTPE"
76.25,76.25,75,76.25,8540000,"2013-09-11","JTPE"
76.25,76.25,75,75,5968000,"2013-09-12","JTPE"
75,75,73.75,75,10312000,"2013-09-13","JTPE"
75,76.25,75,76.25,11606000,"2013-09-16","JTPE"
76.25,76.25,76.25,76.25,6650000,"2013-09-17","JTPE"
76.25,76.25,76.25,76.25,3740000,"2013-09-18","JTPE"
76.25,80,76.25,76.25,17854000,"2013-09-19","JTPE"
76.25,77.5,76.25,77.5,1234000,"2013-09-20","JTPE"
77.5,78.75,77.5,78.75,1230000,"2013-09-23","JTPE"
78.75,80,78.75,80,1354000,"2013-09-24","JTPE"
80,81.25,77.5,81.25,1670000,"2013-09-25","JTPE"
80,81.25,78.75,81.25,820000,"2013-09-26","JTPE"
81.25,81.25,80,80,40000,"2013-09-27","JTPE"
80,81.25,78.75,81.25,9e+05,"2013-09-30","JTPE"
81.25,81.25,81.25,81.25,20000,"2013-10-01","JTPE"
81.25,81.25,81.25,81.25,10000,"2013-10-02","JTPE"
81.25,81.25,81.25,81.25,10000,"2013-10-03","JTPE"
80,81.25,78.75,81.25,10320000,"2013-10-04","JTPE"
81.25,81.25,80,81.25,1480000,"2013-10-07","JTPE"
81.25,81.25,78.75,78.75,9150000,"2013-10-08","JTPE"
78.75,80,78.75,80,11510000,"2013-10-09","JTPE"
80,80,78.75,80,6810000,"2013-10-10","JTPE"
80,80,80,80,940000,"2013-10-11","JTPE"
80,80,80,80,670000,"2013-10-16","JTPE"
80,81.25,80,81.25,2890000,"2013-10-17","JTPE"
80,81.25,80,81.25,1070000,"2013-10-18","JTPE"
81.25,81.25,78.75,80,4680000,"2013-10-21","JTPE"
80,80,80,80,270000,"2013-10-22","JTPE"
80,80,80,80,690000,"2013-10-23","JTPE"
80,80,80,80,710000,"2013-10-24","JTPE"
78.75,80,77.5,80,2220000,"2013-10-25","JTPE"
80,80,80,80,670000,"2013-10-28","JTPE"
80,80,78.75,80,3128000,"2013-10-29","JTPE"
80,80,80,80,270000,"2013-10-30","JTPE"
80,80,80,80,490000,"2013-10-31","JTPE"
80,80,80,80,490000,"2013-11-01","JTPE"
80,80,80,80,690000,"2013-11-04","JTPE"
80,80,80,80,690000,"2013-11-06","JTPE"
80,80,80,80,670000,"2013-11-07","JTPE"
80,80,80,80,690000,"2013-11-08","JTPE"
80,80,80,80,736000,"2013-11-11","JTPE"
80,80,80,80,20000,"2013-11-12","JTPE"
80,80,77.5,80,13012000,"2013-11-13","JTPE"
80,80,77.5,77.5,646000,"2013-11-14","JTPE"
78.75,78.75,77.5,78.75,420000,"2013-11-15","JTPE"
78.75,78.75,77.5,78.75,4130000,"2013-11-18","JTPE"
78.75,78.75,78.75,78.75,30000,"2013-11-19","JTPE"
78.75,78.75,78.75,78.75,670000,"2013-11-20","JTPE"
78.75,78.75,75,77.5,2616000,"2013-11-21","JTPE"
77.5,78.75,77.5,77.5,9050000,"2013-11-22","JTPE"
77.5,78.75,77.5,78.75,1160000,"2013-11-25","JTPE"
78.75,78.75,77.5,77.5,1770000,"2013-11-26","JTPE"
77.5,77.5,76.25,77.5,1590000,"2013-11-27","JTPE"
77.5,77.5,76.25,76.25,1294000,"2013-11-28","JTPE"
76.25,77.5,76.25,77.5,4210000,"2013-11-29","JTPE"
77.5,77.5,76.25,77.5,3810000,"2013-12-02","JTPE"
77.5,77.5,76.25,77.5,1534000,"2013-12-03","JTPE"
77.5,77.5,76.25,77.5,3454000,"2013-12-04","JTPE"
77.5,77.5,76.25,77.5,1640000,"2013-12-05","JTPE"
77.5,77.5,76.25,77.5,1888000,"2013-12-06","JTPE"
77.5,77.5,76.25,77.5,1580000,"2013-12-09","JTPE"
77.5,77.5,77.5,77.5,1320000,"2013-12-10","JTPE"
77.5,77.5,76.25,77.5,1710000,"2013-12-11","JTPE"
77.5,77.5,75,76.25,16012000,"2013-12-12","JTPE"
76.25,76.25,75,76.25,3730000,"2013-12-13","JTPE"
76.25,76.25,75,76.25,2498000,"2013-12-16","JTPE"
76.25,76.25,73.75,76.25,2530000,"2013-12-17","JTPE"
76.25,76.25,73.75,76.25,16424000,"2013-12-18","JTPE"
76.25,76.25,75,76.25,1732000,"2013-12-19","JTPE"
76.25,76.25,75,75,10042000,"2013-12-20","JTPE"
75,75,73.75,73.75,1490000,"2013-12-23","JTPE"
76.25,76.25,73.75,75,14698000,"2013-12-24","JTPE"
75,75,75,75,870000,"2013-12-27","JTPE"
73.75,76.25,71.25,76.25,11420000,"2013-12-30","JTPE"
75,75,73.75,75,388000,"2014-01-02","JTPE"
75,75,75,75,1310000,"2014-01-03","JTPE"
75,75,73.75,74.5,16097600,"2014-01-06","JTPE"
74.5,74.5,73.75,74,6341200,"2014-01-07","JTPE"
74,74.25,74,74,8298800,"2014-01-08","JTPE"
74,74.25,73.75,74.25,5015200,"2014-01-09","JTPE"
74.25,74.25,74,74.25,2935200,"2014-01-10","JTPE"
74.25,74.75,74,74.25,13252000,"2014-01-13","JTPE"
74.25,74.5,74,74.25,14622400,"2014-01-15","JTPE"
74.25,74.25,74.25,74.25,1290800,"2014-01-16","JTPE"
74.25,74.5,73.25,74.5,12793200,"2014-01-17","JTPE"
74.5,74.5,74.5,74.5,1894000,"2014-01-20","JTPE"
74.5,74.5,74.5,74.5,934000,"2014-01-21","JTPE"
74.5,74.5,73.75,74.5,5828000,"2014-01-22","JTPE"
74.5,74.75,74,74.75,12654000,"2014-01-23","JTPE"
76,76,74.75,76,34450000,"2014-01-24","JTPE"
75.5,76,75,76,2449200,"2014-01-27","JTPE"
76,79.25,76,78.25,56598000,"2014-01-28","JTPE"
78.25,81.25,78.25,79.75,51868800,"2014-01-29","JTPE"
79.75,81,79.5,80.5,26265600,"2014-01-30","JTPE"
80.5,80.5,79,79.75,14793600,"2014-02-03","JTPE"
78.5,79.75,78.5,78.5,5115200,"2014-02-04","JTPE"
78.5,78.75,78.25,78.5,6705200,"2014-02-05","JTPE"
78.5,78.5,77.5,77.75,33516400,"2014-02-06","JTPE"
77.75,78.75,77.25,78.75,3606000,"2014-02-07","JTPE"
78.75,80,78.75,79.25,6214000,"2014-02-10","JTPE"
79.25,79.5,78.5,79.5,5560800,"2014-02-11","JTPE"
79.25,80.25,79.25,79.75,11593200,"2014-02-12","JTPE"
79.75,79.75,79.25,79.5,2836000,"2014-02-13","JTPE"
79.5,79.75,79.25,79.75,6330000,"2014-02-14","JTPE"
79.75,79.75,78.75,79,6946000,"2014-02-17","JTPE"
79,79.25,78.5,79.25,1833600,"2014-02-18","JTPE"
79.25,79.75,79.25,79.75,10290800,"2014-02-19","JTPE"
79.75,79.75,79.25,79.25,11020000,"2014-02-20","JTPE"
79.25,79.5,79.25,79.5,1002000,"2014-02-21","JTPE"
79.5,79.5,79.25,79.25,1188800,"2014-02-24","JTPE"
79.25,79.25,79,79,1794000,"2014-02-25","JTPE"
79,79,78.75,78.75,1672000,"2014-02-26","JTPE"
78.75,78.75,78.75,78.75,1690000,"2014-02-27","JTPE"
78.75,78.75,78.75,78.75,1647600,"2014-02-28","JTPE"
78.75,78.75,78.5,78.75,1843200,"2014-03-03","JTPE"
78.75,78.75,78.75,78.75,3515600,"2014-03-04","JTPE"
78.75,78.75,77.75,78,2710800,"2014-03-05","JTPE"
78,78,77.75,78,2916000,"2014-03-06","JTPE"
78,78,78,78,1262800,"2014-03-07","JTPE"
78,78,77,77.5,2184000,"2014-03-10","JTPE"
77.5,77.5,77,77.5,5516400,"2014-03-11","JTPE"
77.5,77.5,77.25,77.5,1190400,"2014-03-12","JTPE"
77.5,77.5,77.25,77.5,4524800,"2014-03-13","JTPE"
77.5,77.5,77.25,77.5,1692800,"2014-03-14","JTPE"
77.5,77.5,77.25,77.5,1392000,"2014-03-17","JTPE"
77.5,77.5,77.5,77.5,1218000,"2014-03-18","JTPE"
77.5,78,77.5,78,3063200,"2014-03-19","JTPE"
78,78,77.5,77.5,4600400,"2014-03-20","JTPE"
77.5,77.5,77.5,77.5,3854800,"2014-03-21","JTPE"
77.5,77.5,77.5,77.5,1217600,"2014-03-24","JTPE"
77.5,77.5,77.5,77.5,1211600,"2014-03-25","JTPE"
77.5,77.5,77.25,77.25,1250400,"2014-03-26","JTPE"
77.25,77.25,77,77.25,3148000,"2014-03-27","JTPE"
77.25,77.5,77,77.5,3652800,"2014-03-28","JTPE"
77.5,77.5,77.25,77.25,6374000,"2014-04-01","JTPE"
77.25,78,77,77.25,9115200,"2014-04-02","JTPE"
77.25,78.25,77.25,78.25,11814400,"2014-04-03","JTPE"
78.25,78.25,78,78.25,9866400,"2014-04-04","JTPE"
78.25,78.25,77.5,78,58420000,"2014-04-07","JTPE"
78,78,77.75,77.75,1577200,"2014-04-08","JTPE"
77.75,77.75,77.75,77.75,0,"2014-04-09","JTPE"
77.75,77.75,77.25,77.25,1652800,"2014-04-10","JTPE"
77.25,77.25,76.75,77,1714400,"2014-04-11","JTPE"
77,77,76.5,76.75,1845600,"2014-04-14","JTPE"
76.75,76.75,76.5,76.5,1674400,"2014-04-15","JTPE"
76.5,76.5,75,75,2620800,"2014-04-16","JTPE"
75,75,75,75,296000,"2014-04-17","JTPE"
75,75,74.75,75,616400,"2014-04-21","JTPE"
75,75,74.75,75,470400,"2014-04-22","JTPE"
75,75,74.75,74.75,491200,"2014-04-23","JTPE"
74.75,74.75,74.25,74.25,1513600,"2014-04-24","JTPE"
74.25,74.25,74.25,74.25,828000,"2014-04-25","JTPE"
74.25,74.25,74,74,198000,"2014-04-28","JTPE"
74,74.75,73.75,74,7130000,"2014-04-29","JTPE"
74,75.5,74,74.5,6562400,"2014-04-30","JTPE"
74.25,74.5,74.25,74.5,127600,"2014-05-02","JTPE"
74.5,74.5,74.25,74.25,623200,"2014-05-05","JTPE"
74.25,74.5,73.75,74.5,13900400,"2014-05-06","JTPE"
74.5,75.25,74.5,75.25,2029600,"2014-05-07","JTPE"
75.25,75.5,75,75,221600,"2014-05-08","JTPE"
75,75,75,75,251600,"2014-05-09","JTPE"
75,75,75,75,378400,"2014-05-12","JTPE"
75,75.25,75,75.25,380400,"2014-05-13","JTPE"
75.25,75.25,75.25,75.25,1854000,"2014-05-14","JTPE"
75.25,75.5,75,75.5,701600,"2014-05-16","JTPE"
75.25,75.5,75.25,75.25,180000,"2014-05-19","JTPE"
75,75.25,75,75,458000,"2014-05-20","JTPE"
75,75,75,75,1330000,"2014-05-21","JTPE"
75,75,75,75,110000,"2014-05-22","JTPE"
75,75,75,75,130000,"2014-05-23","JTPE"
75,75,75,75,138000,"2014-05-26","JTPE"
74.75,75,74.75,74.75,469600,"2014-05-28","JTPE"
74.75,74.75,74.75,74.75,134800,"2014-05-30","JTPE"
74.5,74.75,74.5,74.5,224800,"2014-06-02","JTPE"
74.5,74.5,74.5,74.5,435200,"2014-06-03","JTPE"
74.5,74.5,74.5,74.5,778400,"2014-06-04","JTPE"
74.5,74.5,74.25,74.25,1002800,"2014-06-05","JTPE"
74.25,74.25,74,74.25,941600,"2014-06-06","JTPE"
75,75,74.25,75,1250000,"2014-06-09","JTPE"
75,75,75,75,39200,"2014-06-10","JTPE"
74.75,75,74.5,74.75,2152800,"2014-06-11","JTPE"
74.75,74.75,74.75,74.75,1069200,"2014-06-12","JTPE"
74.75,74.75,74.75,74.75,1070000,"2014-06-13","JTPE"
74.5,74.75,74.5,74.5,1061600,"2014-06-16","JTPE"
74.75,74.75,74.5,74.75,2376000,"2014-06-17","JTPE"
74.75,74.75,74.75,74.75,1854800,"2014-06-18","JTPE"
74.75,74.75,74.5,74.75,2314000,"2014-06-19","JTPE"
74.75,74.75,74.75,74.75,1058400,"2014-06-20","JTPE"
74.75,74.75,74.25,74.75,1688000,"2014-06-23","JTPE"
74.75,74.75,74.25,74.75,8937200,"2014-06-24","JTPE"
74.75,74.75,74,74.75,4509600,"2014-06-25","JTPE"
74.5,74.75,74,74.5,4815200,"2014-06-26","JTPE"
74.5,74.75,74,74.5,3955600,"2014-06-27","JTPE"
74.5,74.5,74.5,74.5,14800,"2014-06-30","JTPE"
74.5,74.5,74.5,74.5,16400,"2014-07-01","JTPE"
74.25,74.5,74,74.25,1716000,"2014-07-02","JTPE"
74.5,74.5,74.25,74.5,52000,"2014-07-03","JTPE"
74.5,74.5,74.25,74.5,1187600,"2014-07-04","JTPE"
74,74.5,74,74,1508400,"2014-07-07","JTPE"
73.75,74,73.25,73.75,2054800,"2014-07-08","JTPE"
73.75,73.75,73.75,73.75,0,"2014-07-09","JTPE"
73.5,73.5,72.5,73.5,5276000,"2014-07-10","JTPE"
73.5,73.5,73.5,73.5,290800,"2014-07-11","JTPE"
73.5,73.5,72.75,73.5,9714400,"2014-07-14","JTPE"
73.25,73.5,72.75,73.25,2535600,"2014-07-15","JTPE"
72.75,73.25,72.75,72.75,2564000,"2014-07-16","JTPE"
72,72.75,72,72,1357200,"2014-07-17","JTPE"
71.75,72,71.25,71.75,5512000,"2014-07-18","JTPE"
71.75,71.75,71.75,71.75,858400,"2014-07-21","JTPE"
71.75,71.75,71.5,71.75,498800,"2014-07-22","JTPE"
71.75,72.75,71.75,71.75,18832000,"2014-07-23","JTPE"
71.5,71.75,71.5,71.5,1474800,"2014-07-24","JTPE"
72.25,72.25,71.5,72.25,8026800,"2014-07-25","JTPE"
72.25,72.25,72.25,72.25,764000,"2014-08-04","JTPE"
72,72.25,72,72,70800,"2014-08-05","JTPE"
72.25,72.25,72,72.25,477600,"2014-08-06","JTPE"
72.25,72.25,72.25,72.25,306400,"2014-08-07","JTPE"
72,72,72,72,176000,"2014-08-08","JTPE"
71.25,72,71.25,71.25,1224800,"2014-08-11","JTPE"
70.75,71.25,69.75,70.75,5317600,"2014-08-12","JTPE"
70.25,70.75,70.25,70.25,1625600,"2014-08-13","JTPE"
70.25,70.5,70.25,70.25,2372400,"2014-08-14","JTPE"
70,70.25,70,70,201200,"2014-08-15","JTPE"
70,70,69.75,70,1202400,"2014-08-18","JTPE"
70,70,69.75,70,99200,"2014-08-19","JTPE"
70,70,69,70,8196400,"2014-08-20","JTPE"
69.75,69.75,69.25,69.75,7719600,"2014-08-21","JTPE"
69.75,70,69.25,69.75,5206800,"2014-08-22","JTPE"
69.75,70,69.25,69.75,4364000,"2014-08-25","JTPE"
70,70,69.75,70,146000,"2014-08-26","JTPE"
70,70,69.25,70,4092000,"2014-08-27","JTPE"
69.5,70,69.5,69.5,306800,"2014-08-28","JTPE"
70,70,69,70,5378000,"2014-08-29","JTPE"
70,70,69.75,70,34400,"2014-09-01","JTPE"
70.25,70.25,69.25,70.25,2853600,"2014-09-02","JTPE"
70.25,70.25,70,70.25,4211600,"2014-09-03","JTPE"
71,71.25,70.25,71,30586800,"2014-09-04","JTPE"
72.75,73,71,72.75,49301600,"2014-09-05","JTPE"
73.25,75,72.75,73.25,51250400,"2014-09-08","JTPE"
72.25,74.25,72.25,72.25,40816400,"2014-09-09","JTPE"
72.25,73,71.75,72.25,36945600,"2014-09-10","JTPE"
72.25,73.75,72.25,72.25,23270000,"2014-09-11","JTPE"
72.5,73,72.25,72.5,17459600,"2014-09-12","JTPE"
72.5,72.5,71.75,72.5,10480800,"2014-09-15","JTPE"
72.5,72.5,72,72.5,8718400,"2014-09-16","JTPE"
75.5,75.5,72.5,75.5,54834400,"2014-09-17","JTPE"
77.75,77.75,75.5,77.75,50507200,"2014-09-18","JTPE"
77.75,78.5,77,77.75,24907600,"2014-09-19","JTPE"
77.75,78.5,77.25,77.75,24014000,"2014-09-22","JTPE"
77.5,79,77.25,77.5,19234800,"2014-09-23","JTPE"
77.5,78.5,77.25,77.5,21629200,"2014-09-24","JTPE"
77.25,78,77.25,77.25,5505600,"2014-09-25","JTPE"
76.75,77.25,74,76.75,7410000,"2014-09-26","JTPE"
76.75,77.25,76.5,76.75,2904000,"2014-09-29","JTPE"
76,76.75,76,76,8922400,"2014-09-30","JTPE"
76,76.75,76,76,10760000,"2014-10-01","JTPE"
76,76,75.75,76,3482000,"2014-10-02","JTPE"
76.25,76.25,75.75,76.25,3818000,"2014-10-03","JTPE"
76.25,76.25,76.25,76.25,2502800,"2014-10-06","JTPE"
76.25,76.75,76,76.25,6639600,"2014-10-07","JTPE"
76,76,75.75,76,736000,"2014-10-08","JTPE"
76.25,76.25,76,76.25,4015600,"2014-10-09","JTPE"
76.25,76.25,75.75,76.25,3124000,"2014-10-10","JTPE"
76,76,76,76,1707600,"2014-10-13","JTPE"
76.25,76.25,76,76.25,5584800,"2014-10-14","JTPE"
76,76.25,76,76,473600,"2014-10-15","JTPE"
75.5,76.25,75.5,75.5,2422000,"2014-10-16","JTPE"
75.5,75.5,75.5,75.5,1704800,"2014-10-17","JTPE"
75.5,75.5,75.5,75.5,291200,"2014-10-20","JTPE"
75.5,75.75,75.5,75.5,6882400,"2014-10-21","JTPE"
75.75,76.5,75.25,75.75,12540800,"2014-10-22","JTPE"
76,76,75.75,76,5215600,"2014-10-23","JTPE"
76,76,76,76,6144400,"2014-10-24","JTPE"
75.75,76,75.75,75.75,15097600,"2014-10-27","JTPE"
76,76,76,76,4172400,"2014-10-28","JTPE"
77,77,76,77,7934400,"2014-10-29","JTPE"
76.5,77,76,76.5,6814400,"2014-10-30","JTPE"
77,78.5,76.5,77,28643600,"2014-10-31","JTPE"
78,78,77,78,23016000,"2014-11-03","JTPE"
78,78.75,78,78,5044400,"2014-11-04","JTPE"
78.5,78.5,77.5,78.5,7578400,"2014-11-05","JTPE"
78.5,78.5,77.75,78.5,6876800,"2014-11-06","JTPE"
78.5,78.75,78.25,78.5,2900400,"2014-11-07","JTPE"
78.75,78.75,78.5,78.75,3151600,"2014-11-10","JTPE"
79.25,80.25,78.75,79.25,18299200,"2014-11-11","JTPE"
79.25,79.5,79,79.25,6738000,"2014-11-12","JTPE"
79.25,80,79,79.25,5133600,"2014-11-13","JTPE"
79.25,79.5,79.25,79.25,1852800,"2014-11-14","JTPE"
79.25,82.25,78.75,81.5,20888800,"2014-11-17","JTPE"
85.75,86.25,81.5,85.75,27506400,"2014-11-18","JTPE"
84.75,86,84.5,84.75,3963200,"2014-11-19","JTPE"
84.5,84.75,84.5,84.5,1796400,"2014-11-20","JTPE"
87.75,88.75,84.75,87.75,22672800,"2014-11-21","JTPE"
87.5,90,86,87.5,20624000,"2014-11-24","JTPE"
87.5,87.5,87,87.5,1938400,"2014-11-25","JTPE"
87.5,89,87,87.5,4910000,"2014-11-26","JTPE"
87.75,88.75,87,87.75,3690400,"2014-11-27","JTPE"
89,89,87,89,4533200,"2014-11-28","JTPE"
88,88.75,87.75,88.25,3295200,"2014-12-01","JTPE"
88.5,90,88.25,90,4142800,"2014-12-02","JTPE"
90,91.25,90,90.25,3590400,"2014-12-03","JTPE"
90.5,91,90,90.75,2609600,"2014-12-04","JTPE"
90.75,91,90.5,90.5,4160800,"2014-12-05","JTPE"
90.5,90.5,88.5,90.25,3856000,"2014-12-08","JTPE"
90.25,90.25,89,90,8689200,"2014-12-09","JTPE"
90,90.25,89.5,89.5,11246800,"2014-12-10","JTPE"
89.5,89.5,86.25,89.25,10892000,"2014-12-11","JTPE"
89.25,90,89,89,1971200,"2014-12-12","JTPE"
89,89,85.75,87.25,14658000,"2014-12-15","JTPE"
87,87.25,85.5,87.25,8453200,"2014-12-16","JTPE"
87,87,86,87,2604000,"2014-12-17","JTPE"
87.25,87.75,87.25,87.75,1140000,"2014-12-18","JTPE"
87.75,89.25,87.75,89.25,3030000,"2014-12-19","JTPE"
89.25,94.75,89.25,93.25,17689200,"2014-12-22","JTPE"
93.25,94.75,93,93.5,2969200,"2014-12-23","JTPE"
93.5,94.25,93.5,94,1680000,"2014-12-24","JTPE"
94,94,93.75,93.75,685200,"2014-12-29","JTPE"
93.75,95.5,93.75,94.5,22924400,"2014-12-30","JTPE"
94.25,94.5,92.75,92.75,7199600,"2015-01-02","JTPE"
92.75,93,92.5,92.75,6136400,"2015-01-05","JTPE"
92.75,92.75,92.25,92.25,874400,"2015-01-06","JTPE"
92.5,92.5,92.25,92.25,5431600,"2015-01-07","JTPE"
92.25,92.25,92.25,92.25,4228000,"2015-01-08","JTPE"
92.25,93,92.25,92.5,2740000,"2015-01-09","JTPE"
92.5,92.75,92.5,92.5,1632000,"2015-01-12","JTPE"
92.5,92.5,92.25,92.25,2641600,"2015-01-13","JTPE"
92.25,92.25,91.75,91.75,1719200,"2015-01-14","JTPE"
90.75,91.5,90.75,90.75,1570800,"2015-01-15","JTPE"
90.75,90.75,89.25,89.25,6509600,"2015-01-16","JTPE"
89,89,88.5,89,1186400,"2015-01-19","JTPE"
89,89.5,87.25,89,7296800,"2015-01-20","JTPE"
89,89.25,88.5,89,2787600,"2015-01-21","JTPE"
89,89,88.75,88.75,475200,"2015-01-22","JTPE"
88.75,88.75,88.75,88.75,5600000,"2015-01-23","JTPE"
88.75,88.75,86.5,86.75,5496000,"2015-01-26","JTPE"
86.75,87,86.5,86.75,7758000,"2015-01-27","JTPE"
86.75,87,86,87,2452400,"2015-01-28","JTPE"
87,88.25,86.25,88.25,2779200,"2015-01-29","JTPE"
88.25,88.25,88,88.25,3272400,"2015-01-30","JTPE"
88,88.25,87,88.25,2281200,"2015-02-02","JTPE"
88,88,88,88,254400,"2015-02-03","JTPE"
88,88,88,88,1560000,"2015-02-04","JTPE"
88,88,87.5,87.5,1064000,"2015-02-05","JTPE"
87.75,88.75,87.25,87.25,9532000,"2015-02-06","JTPE"
87,87.25,86.75,86.75,1837600,"2015-02-09","JTPE"
86.5,86.5,86.25,86.5,4476400,"2015-02-10","JTPE"
86.5,86.5,86.25,86.25,1279200,"2015-02-11","JTPE"
86.25,86.25,86.25,86.25,1702400,"2015-02-12","JTPE"
86.25,88.5,86.25,86.25,37439600,"2015-02-13","JTPE"
86.5,88,86.25,86.75,22090400,"2015-02-16","JTPE"
86.75,86.75,86.25,86.25,3151200,"2015-02-17","JTPE"
86,87.5,86,86.25,18379600,"2015-02-18","JTPE"
86.25,86.25,86.25,86.25,3068000,"2015-02-20","JTPE"
86.25,86.25,86,86.25,1935200,"2015-02-23","JTPE"
86.25,86.25,85.75,85.75,2301200,"2015-02-24","JTPE"
85.75,85.75,85.5,85.5,954000,"2015-02-25","JTPE"
85.5,85.5,85.5,85.5,84000,"2015-02-26","JTPE"
85.5,85.5,85.25,85.25,159600,"2015-02-27","JTPE"
85.25,85.25,85,85,622400,"2015-03-02","JTPE"
85,85.25,85,85.25,681200,"2015-03-03","JTPE"
85,85,84.25,84.25,1299200,"2015-03-04","JTPE"
84,84.25,84,84,779600,"2015-03-05","JTPE"
84,84,83.75,83.75,978800,"2015-03-06","JTPE"
83.75,83.75,83.5,83.5,462000,"2015-03-09","JTPE"
83.5,83.5,83.25,83.25,324800,"2015-03-10","JTPE"
83,83,82.75,82.75,550000,"2015-03-11","JTPE"
82.5,82.75,81.75,82.75,1258800,"2015-03-12","JTPE"
82.75,82.75,82.5,82.5,2734000,"2015-03-13","JTPE"
82.5,82.5,81.75,82.5,1054000,"2015-03-16","JTPE"
82.5,82.5,82,82,2643600,"2015-03-17","JTPE"
82,82,79.75,82,3882000,"2015-03-18","JTPE"
82,82,79.75,82,200400,"2015-03-19","JTPE"
82,82,82,82,8e+05,"2015-03-20","JTPE"
80,83.5,79.5,83.5,1660000,"2015-03-23","JTPE"
83.5,83.5,83.5,83.5,0,"2015-03-24","JTPE"
83.5,83.5,83.5,83.5,0,"2015-03-25","JTPE"
85,85,85,85,16000,"2015-03-26","JTPE"
85,85,85,85,0,"2015-03-27","JTPE"
85,85,85,85,0,"2015-03-30","JTPE"
85,85,85,85,800,"2015-03-31","JTPE"
83.75,83.75,83.75,83.75,2000,"2015-04-01","JTPE"
83.75,83.75,83.75,83.75,400,"2015-04-02","JTPE"
83.75,83.75,83.75,83.75,0,"2015-04-06","JTPE"
83.75,83.75,83.75,83.75,0,"2015-04-07","JTPE"
83.75,83.75,83.75,83.75,0,"2015-04-08","JTPE"
83.75,83.75,83.75,83.75,0,"2015-04-09","JTPE"
80.75,88.5,78.75,88.5,1638400,"2015-04-10","JTPE"
84.5,88.5,84.5,84.5,13809600,"2015-04-13","JTPE"
84.5,84.5,82.25,84,5278400,"2015-04-14","JTPE"
83.75,83.75,81.5,82.5,2610800,"2015-04-15","JTPE"
82.5,82.5,81.25,82.5,1278800,"2015-04-16","JTPE"
81.75,82.5,81.75,82.25,808800,"2015-04-17","JTPE"
82.25,82.25,81.25,81.25,1016400,"2015-04-20","JTPE"
81,81,80,80,1016400,"2015-04-21","JTPE"
80,80,80,80,0,"2015-04-22","JTPE"
79.75,79.75,79,79,878800,"2015-04-23","JTPE"
79,79,79,79,0,"2015-04-24","JTPE"
78.75,79,76.75,76.75,2369200,"2015-04-27","JTPE"
76.75,77,75.5,77,1313600,"2015-04-28","JTPE"
77,77,73.75,77,2568000,"2015-04-29","JTPE"
76.75,77,74.5,77,3670000,"2015-04-30","JTPE"
77,77,77,77,1440000,"2015-05-04","JTPE"
76.75,76.75,76.75,76.75,224800,"2015-05-05","JTPE"
76.5,76.75,76.25,76.25,5635600,"2015-05-06","JTPE"
76,76,74.75,74.75,2068800,"2015-05-07","JTPE"
74.75,76.25,74.75,74.75,1298400,"2015-05-08","JTPE"
74.5,74.5,73.25,73.25,2909600,"2015-05-11","JTPE"
73.25,73.25,73,73,225600,"2015-05-12","JTPE"
72.75,72.75,71,71,1713200,"2015-05-13","JTPE"
71,71.25,70.75,71.25,187200,"2015-05-15","JTPE"
71,71,71,71,92800,"2015-05-18","JTPE"
71,71,70,70,823600,"2015-05-19","JTPE"
69.75,70,68.75,70,719600,"2015-05-20","JTPE"
69.75,69.75,69.75,69.75,92800,"2015-05-21","JTPE"
69.75,70,69.75,69.75,11166400,"2015-05-22","JTPE"
69.75,69.75,68.5,68.5,1263600,"2015-05-25","JTPE"
68.75,69.5,68.25,68.25,1696400,"2015-05-26","JTPE"
68.25,68.25,68.25,68.25,384400,"2015-05-27","JTPE"
68,68,67.5,67.5,248000,"2015-05-28","JTPE"
67.5,67.5,67.5,67.5,96800,"2015-05-29","JTPE"
67.25,67.5,67.25,67.25,4800,"2015-06-01","JTPE"
67.25,67.5,66.25,67.5,1761200,"2015-06-03","JTPE"
67.5,67.5,67.25,67.25,134800,"2015-06-04","JTPE"
67.5,67.5,67.5,67.5,219200,"2015-06-05","JTPE"
67.75,67.75,67.5,67.5,103200,"2015-06-08","JTPE"
67.25,67.25,67,67,215600,"2015-06-09","JTPE"
67.25,67.5,66.75,66.75,696800,"2015-06-10","JTPE"
65.5,67,65.5,66.5,293600,"2015-06-11","JTPE"
66.5,66.5,66,66.25,238000,"2015-06-12","JTPE"
66.25,66.25,66.25,66.25,0,"2015-06-15","JTPE"
66.5,66.5,66.25,66.25,1e+05,"2015-06-16","JTPE"
66.25,66.25,66,66,104000,"2015-06-17","JTPE"
65.75,66.75,65.75,66.75,903200,"2015-06-18","JTPE"
66.75,66.75,66.75,66.75,28400,"2015-06-19","JTPE"
66.25,66.5,65.5,65.5,539600,"2015-06-22","JTPE"
65.25,65.5,65.25,65.25,480400,"2015-06-23","JTPE"
65.5,65.5,65.25,65.25,292800,"2015-06-24","JTPE"
65.25,65.25,65.25,65.25,114000,"2015-06-25","JTPE"
65.25,65.25,65,65,1200,"2015-06-26","JTPE"
65,65,64.75,64.75,256800,"2015-06-29","JTPE"
65,66,64.75,66,1535200,"2015-06-30","JTPE"
65.75,66,65,66,400800,"2015-07-01","JTPE"
66,66,66,66,15200,"2015-07-02","JTPE"
65.75,65.75,65,65,489600,"2015-07-03","JTPE"
65,65,64.75,64.75,172800,"2015-07-06","JTPE"
64.75,64.75,64.75,64.75,199200,"2015-07-07","JTPE"
64.5,64.5,64.5,64.5,104800,"2015-07-08","JTPE"
64.5,64.5,64.5,64.5,2e+05,"2015-07-09","JTPE"
64.5,64.5,64.5,64.5,4000,"2015-07-10","JTPE"
64.5,64.5,64.5,64.5,0,"2015-07-13","JTPE"
64.5,64.5,64.5,64.5,4000,"2015-07-14","JTPE"
64.5,64.5,64.5,64.5,200400,"2015-07-15","JTPE"
64.25,65,64.25,65,280800,"2015-07-22","JTPE"
64.75,65.75,64.75,65.75,750400,"2015-07-23","JTPE"
65.75,66.5,65.75,66.5,3123600,"2015-07-24","JTPE"
66.5,67,66.5,67,1818000,"2015-07-27","JTPE"
67,67.25,66.5,67.25,454000,"2015-07-28","JTPE"
67.25,67.25,66.25,67.25,438800,"2015-07-29","JTPE"
67,67.75,66.75,67.75,828800,"2015-07-30","JTPE"
67.5,67.75,67,67.75,346400,"2015-07-31","JTPE"
67.5,68,66.25,66.25,1241600,"2015-08-03","JTPE"
66.25,66.25,66.25,66.25,852800,"2015-08-04","JTPE"
66.25,66.25,66.25,66.25,2766000,"2015-08-05","JTPE"
66,66,65.25,65.25,409200,"2015-08-06","JTPE"
65.5,65.75,63,65,1935200,"2015-08-07","JTPE"
64.75,65,64.5,65,196000,"2015-08-10","JTPE"
64.75,65,64.75,65,93600,"2015-08-11","JTPE"
64.75,64.75,64.5,64.5,336400,"2015-08-12","JTPE"
64.25,64.75,64,64.75,424400,"2015-08-13","JTPE"
64.75,64.75,64.75,64.75,0,"2015-08-14","JTPE"
64.5,64.5,64.5,64.5,28800,"2015-08-18","JTPE"
64.5,64.75,64.5,64.75,292800,"2015-08-19","JTPE"
64.5,64.5,64.5,64.5,93600,"2015-08-20","JTPE"
64.25,64.5,63.25,64.5,639600,"2015-08-21","JTPE"
64.25,64.25,63.25,63.25,524400,"2015-08-24","JTPE"
62.5,63.5,62.5,63.25,1001600,"2015-08-25","JTPE"
62.75,63,62.75,62.75,175600,"2015-08-26","JTPE"
63,63,62.75,63,136800,"2015-08-27","JTPE"
62.75,63,62.5,63,310400,"2015-08-28","JTPE"
63,64.25,63,64.25,1084800,"2015-08-31","JTPE"
64.25,64.25,63.75,63.75,376800,"2015-09-01","JTPE"
63.5,63.5,63.5,63.5,92800,"2015-09-02","JTPE"
63.5,63.5,63.5,63.5,92800,"2015-09-03","JTPE"
63.25,63.5,62,63.5,4908400,"2015-09-04","JTPE"
63.25,63.5,62,63.5,5415600,"2015-09-07","JTPE"
63.25,63.5,62,63.5,6256800,"2015-09-08","JTPE"
62.75,63.5,62.5,63.5,1015600,"2015-09-09","JTPE"
63.25,63.5,61.75,63.5,791600,"2015-09-10","JTPE"
63.25,63.25,61.5,61.5,983600,"2015-09-11","JTPE"
61.5,61.75,61.25,61.75,3780400,"2015-09-14","JTPE"
61.75,61.75,61.25,61.25,5645600,"2015-09-15","JTPE"
61.25,61.25,61.25,61.25,1936000,"2015-09-16","JTPE"
61.25,61.25,61.25,61.25,1945600,"2015-09-17","JTPE"
61,61,60,60,3784400,"2015-09-18","JTPE"
60,60.25,59.75,60.25,1038000,"2015-09-21","JTPE"
60.25,60.25,60.25,60.25,0,"2015-09-22","JTPE"
60,60,58.75,59.25,862400,"2015-09-23","JTPE"
59.25,59.25,59.25,59.25,204400,"2015-09-25","JTPE"
59.25,59.25,58.25,58.25,559600,"2015-09-28","JTPE"
58.25,58.75,58,58.75,1812800,"2015-09-29","JTPE"
58.5,58.75,58.25,58.75,324400,"2015-09-30","JTPE"
58.75,58.75,58.5,58.5,3671200,"2015-10-01","JTPE"
58.5,58.75,58.5,58.75,94800,"2015-10-02","JTPE"
58.5,59.5,57.5,58.75,13780400,"2015-10-05","JTPE"
58.75,58.75,57.5,58.75,27247600,"2015-10-06","JTPE"
58.75,58.75,56.75,58,11626800,"2015-10-07","JTPE"
58,60.5,56.75,57,29147600,"2015-10-08","JTPE"
57,58.25,57,57,6602400,"2015-10-09","JTPE"
57,57,56.75,57,1834000,"2015-10-12","JTPE"
57,57,54.5,56.25,9160000,"2015-10-13","JTPE"
56.25,56.25,55,55.5,4040400,"2015-10-15","JTPE"
55.5,55.5,54.75,54.75,3206000,"2015-10-16","JTPE"
54.75,54.75,54.25,54.75,2337200,"2015-10-19","JTPE"
54.75,54.75,54.75,54.75,1337200,"2015-10-20","JTPE"
54.75,54.75,54.25,54.75,1602000,"2015-10-21","JTPE"
54.75,54.75,54.75,54.75,20000,"2015-10-22","JTPE"
54.75,54.75,54.75,54.75,1342000,"2015-10-23","JTPE"
54,55,54,55,1416800,"2015-10-26","JTPE"
55,55,55,55,1620800,"2015-10-27","JTPE"
55,55,53.75,54,2003200,"2015-10-28","JTPE"
54,54,53.75,53.75,1096000,"2015-10-29","JTPE"
54,54,53.75,54,1730000,"2015-10-30","JTPE"
54,54,53.5,53.5,1384000,"2015-11-02","JTPE"
53.5,54,53.5,53.5,1519600,"2015-11-03","JTPE"
53.5,53.5,53.25,53.5,681600,"2015-11-04","JTPE"
53.5,53.5,53.5,53.5,46800,"2015-11-05","JTPE"
53.5,53.5,53.5,53.5,49600,"2015-11-06","JTPE"
53.5,53.5,52.75,53.5,717200,"2015-11-09","JTPE"
53.5,53.5,52,53.25,1737600,"2015-11-10","JTPE"
53.25,54,52.25,54,3308800,"2015-11-11","JTPE"
53.75,54,52.5,53.75,4863200,"2015-11-12","JTPE"
53.75,53.75,52.75,53.5,3252800,"2015-11-13","JTPE"
53.5,53.5,52.25,53.25,5056400,"2015-11-16","JTPE"
53.25,53.25,52.5,53,1703200,"2015-11-17","JTPE"
53,53.25,52,52.75,4463600,"2015-11-18","JTPE"
52.75,53,52.75,53,424400,"2015-11-19","JTPE"
53,53,52.25,52.5,691600,"2015-11-20","JTPE"
52.5,52.5,52,52.25,1427200,"2015-11-23","JTPE"
52.25,52.75,51,52.75,2037600,"2015-11-24","JTPE"
52.75,54.75,52.25,54,9718400,"2015-11-25","JTPE"
54,58.5,53.25,56,14374000,"2015-11-26","JTPE"
56,56.5,55.5,56,5050400,"2015-11-27","JTPE"
56,57.25,55.75,57.25,1929600,"2015-11-30","JTPE"
57.25,57.25,55.5,55.5,1838000,"2015-12-01","JTPE"
55.5,55.5,54,54.5,3530400,"2015-12-02","JTPE"
54.5,54.5,53,54.5,6805600,"2015-12-03","JTPE"
54.5,54.5,54.25,54.5,472800,"2015-12-04","JTPE"
54.5,55.25,54.5,55.25,3476800,"2015-12-07","JTPE"
55.25,55.25,53.75,55,1296800,"2015-12-08","JTPE"
55,55,55,55,0,"2015-12-09","JTPE"
55,55,53.5,54.75,1412400,"2015-12-10","JTPE"
54.75,55,53.5,55,1194000,"2015-12-11","JTPE"
55,55,53.75,54.5,5451200,"2015-12-14","JTPE"
54.5,54.5,54.25,54.25,502800,"2015-12-15","JTPE"
54.25,56.25,54.25,55.5,9584800,"2015-12-16","JTPE"
55.5,56.5,55.5,56,4682000,"2015-12-17","JTPE"
56,56,54.75,54.75,3840000,"2015-12-18","JTPE"
54.75,54.75,53.5,54.5,6649600,"2015-12-21","JTPE"
54.5,55.25,54.5,55.25,3997200,"2015-12-22","JTPE"
55.25,55.25,54.5,55,4958000,"2015-12-23","JTPE"
55,55.25,54.75,55.25,2123200,"2015-12-28","JTPE"
55.25,57.5,55,56.5,7607600,"2015-12-29","JTPE"
56.5,58,55.5,58,13500000,"2015-12-30","JTPE"
58,58.25,57,57,3122400,"2016-01-04","JTPE"
57,57.25,57,57.25,3740400,"2016-01-05","JTPE"
57.25,57.5,56.75,57,4042400,"2016-01-06","JTPE"
57,57,55.5,56.5,3470800,"2016-01-07","JTPE"
56.5,56.5,56,56,2384000,"2016-01-08","JTPE"
56,56,55.25,55.5,3244800,"2016-01-11","JTPE"
55.5,56.25,55.5,55.5,6141200,"2016-01-12","JTPE"
55.5,55.5,55.25,55.25,1399200,"2016-01-13","JTPE"
55.25,55.25,54.75,54.75,2840800,"2016-01-14","JTPE"
54.75,54.75,54.75,54.75,2277600,"2016-01-15","JTPE"
54.75,54.75,54,54.25,2140800,"2016-01-18","JTPE"
54.25,54.25,54.25,54.25,2163600,"2016-01-19","JTPE"
54.25,54.25,54.25,54.25,492800,"2016-01-20","JTPE"
54.25,54.25,54.25,54.25,937600,"2016-01-21","JTPE"
54.25,54.25,54.25,54.25,493200,"2016-01-22","JTPE"
54.25,54.25,54.25,54.25,499600,"2016-01-25","JTPE"
54.25,54.25,54,54.25,555600,"2016-01-26","JTPE"
54.25,54.25,54.25,54.25,495600,"2016-01-27","JTPE"
54.25,54.25,54,54,1799200,"2016-01-28","JTPE"
54,54,54,54,495600,"2016-01-29","JTPE"
54,54,53.5,54,6454800,"2016-02-01","JTPE"
54,54,53.75,53.75,1340800,"2016-02-02","JTPE"
53.75,53.75,53.5,53.75,2123200,"2016-02-03","JTPE"
53.75,53.75,53.5,53.75,5358400,"2016-02-04","JTPE"
53.75,53.75,53.25,53.75,3076800,"2016-02-05","JTPE"
53.75,53.75,53.5,53.75,1469600,"2016-02-09","JTPE"
53.75,53.75,53.5,53.75,2078400,"2016-02-10","JTPE"
53.75,53.75,53.5,53.5,1410400,"2016-02-11","JTPE"
53.5,53.75,53.5,53.75,4378800,"2016-02-12","JTPE"
53.75,53.75,53.5,53.75,13036400,"2016-02-15","JTPE"
53.75,53.75,53.25,53.25,9924400,"2016-02-16","JTPE"
53.25,53.25,52.75,53.25,13235600,"2016-02-17","JTPE"
53.25,53.25,53,53,2665600,"2016-02-18","JTPE"
53,53,52.75,53,3559600,"2016-02-19","JTPE"
53,53,52.5,53,8330800,"2016-02-22","JTPE"
53,54,53,53.5,11223600,"2016-02-23","JTPE"
53.5,53.5,53,53.5,11703200,"2016-02-24","JTPE"
53.5,53.5,52.75,53,7398800,"2016-02-25","JTPE"
53,53.25,52.75,53,7578000,"2016-02-26","JTPE"
53,53,52.75,53,2238400,"2016-02-29","JTPE"
53,53,52.75,52.75,3460800,"2016-03-01","JTPE"
52.75,52.75,52.75,52.75,490800,"2016-03-02","JTPE"
52.75,54,52,52.75,13970800,"2016-03-03","JTPE"
52.75,54.25,52.75,52.75,9468000,"2016-03-04","JTPE"
52.75,52.75,52.75,52.75,2816400,"2016-03-07","JTPE"
52.75,53,52.75,53,2308800,"2016-03-08","JTPE"
53,53,52.25,52.75,6497200,"2016-03-10","JTPE"
52.75,52.75,52.75,52.75,0,"2016-03-11","JTPE"
52.75,52.75,52.75,52.75,0,"2016-03-14","JTPE"
52.75,52.75,52.75,52.75,711600,"2016-03-15","JTPE"
52.75,53,52.75,52.75,1428400,"2016-03-16","JTPE"
52.75,53,52.75,52.75,1565600,"2016-03-17","JTPE"
52.75,52.75,52.75,52.75,562800,"2016-03-18","JTPE"
52.75,52.75,52.75,52.75,3540800,"2016-03-21","JTPE"
52.75,52.75,52.75,52.75,536400,"2016-03-22","JTPE"
52.75,52.75,52,52.75,1956800,"2016-03-23","JTPE"
52.75,52.75,52.5,52.75,991600,"2016-03-24","JTPE"
52.75,52.75,52.75,52.75,2184000,"2016-03-28","JTPE"
52.75,53,52.75,53,9012000,"2016-03-29","JTPE"
53,53,52.5,52.75,13784400,"2016-03-30","JTPE"
52.75,54.25,52.5,53,9437200,"2016-03-31","JTPE"
53,53,52.75,53,2121600,"2016-04-01","JTPE"
53,53,52.75,52.75,2832800,"2016-04-04","JTPE"
52.75,53,52.75,52.75,15363600,"2016-04-05","JTPE"
52.75,53.5,52.5,52.75,13904400,"2016-04-06","JTPE"
52.75,54,52.5,53.75,10210000,"2016-04-07","JTPE"
53.75,53.75,53.25,53.75,2058000,"2016-04-08","JTPE"
53.75,53.75,53.75,53.75,0,"2016-04-11","JTPE"
53.75,55.5,53.75,54.5,31090800,"2016-04-12","JTPE"
54.5,54.5,54.5,54.5,0,"2016-04-13","JTPE"
54.5,54.5,54.5,54.5,0,"2016-04-14","JTPE"
54.5,54.5,54.5,54.5,0,"2016-04-15","JTPE"
54.5,54.5,54.5,54.5,0,"2016-04-18","JTPE"
54.5,54.5,54.5,54.5,0,"2016-04-19","JTPE"
57,61.75,57,59.25,13540400,"2016-04-20","JTPE"
59.25,59.75,57.25,58.5,6925600,"2016-04-21","JTPE"
58.5,58.5,57.75,58,1455600,"2016-04-22","JTPE"
58,58.25,56.25,56.25,4951200,"2016-04-25","JTPE"
56.25,56.25,54.5,54.75,7220800,"2016-04-26","JTPE"
54.75,54.75,53.75,54.5,2436800,"2016-04-27","JTPE"
54.5,54.5,53.5,54.5,3949600,"2016-04-28","JTPE"
54.5,54.5,54,54.5,3106800,"2016-04-29","JTPE"
54.5,56.5,54.5,56.5,8550400,"2016-05-02","JTPE"
56.5,57.5,56,57.5,18676400,"2016-05-03","JTPE"
57.5,57.5,56,57,3070400,"2016-05-04","JTPE"
57,57,55,55,7883600,"2016-05-09","JTPE"
55,55.5,54.5,55.5,2096400,"2016-05-10","JTPE"
55.5,55.5,54.5,55.5,1456400,"2016-05-11","JTPE"
55.5,55.5,55,55,3239200,"2016-05-12","JTPE"
55,55,54.5,54.5,702800,"2016-05-13","JTPE"
54.5,55,54,55,1367200,"2016-05-16","JTPE"
55,55,54.5,54.5,1144400,"2016-05-17","JTPE"
54.5,55,54.5,55,651600,"2016-05-18","JTPE"
55,55,54.5,54.5,1203200,"2016-05-19","JTPE"
54.5,55,54.5,55,1770400,"2016-05-20","JTPE"
55,56,55,55.5,4210800,"2016-05-23","JTPE"
55.5,55.5,54.5,55,3725600,"2016-05-24","JTPE"
55,55.5,54.5,55.5,5799600,"2016-05-25","JTPE"
55.5,55.5,55.5,55.5,513200,"2016-05-26","JTPE"
55.5,55.5,54.5,55.5,2342400,"2016-05-27","JTPE"
55.5,55.5,54.5,54.5,2391600,"2016-05-30","JTPE"
54.5,54.5,54.5,54.5,2075200,"2016-05-31","JTPE"
54.5,55,54.5,55,10506400,"2016-06-01","JTPE"
55,55,54.5,55,1166000,"2016-06-02","JTPE"
55,55,54.5,55,1171600,"2016-06-03","JTPE"
55,55,54.5,55,3567600,"2016-06-06","JTPE"
55,55,54,55,8350000,"2016-06-07","JTPE"
55,55.5,54.5,55.5,12187600,"2016-06-08","JTPE"
55.5,55.5,55.5,55.5,622800,"2016-06-09","JTPE"
55.5,55.5,54.5,55,11054400,"2016-06-10","JTPE"
55,55,54.5,54.5,5562400,"2016-06-13","JTPE"
54.5,54.5,54,54,1968400,"2016-06-14","JTPE"
54,55,54,55,9634800,"2016-06-15","JTPE"
55,55,54.5,55,1575600,"2016-06-16","JTPE"
55,58,55,57.5,24345200,"2016-06-17","JTPE"
58,65.5,57.5,62.5,97866400,"2016-06-20","JTPE"
63.5,69.5,62.5,65.5,89585600,"2016-06-21","JTPE"
65.5,67.5,65,65.5,12401200,"2016-06-22","JTPE"
65.5,66,63,65.5,12400400,"2016-06-23","JTPE"
65.5,65.5,62.5,65.5,5103200,"2016-06-24","JTPE"
65.5,65.5,64.5,64.5,3214400,"2016-06-27","JTPE"
64.5,66,64.5,66,8100800,"2016-06-28","JTPE"
66,66,64.5,65,3098400,"2016-06-29","JTPE"
65,66.5,64,66,7371200,"2016-06-30","JTPE"
66,66,64.5,64.5,7036000,"2016-07-01","JTPE"
64.5,65,64,64.5,2286000,"2016-07-11","JTPE"
64.5,65,64,64.5,2534800,"2016-07-12","JTPE"
64.5,64.5,64,64.5,1358000,"2016-07-13","JTPE"
64.5,64.5,64,64.5,644000,"2016-07-14","JTPE"
64.5,64.5,64,64.5,1243600,"2016-07-15","JTPE"
64.5,64.5,64,64.5,519200,"2016-07-18","JTPE"
64.5,64.5,63.5,63.5,1924000,"2016-07-19","JTPE"
63.5,64,63.5,64,1588000,"2016-07-20","JTPE"
64,64,63.5,64,1587200,"2016-07-21","JTPE"
64,64,63,64,1353200,"2016-07-22","JTPE"
64,64,63,64,1808000,"2016-07-25","JTPE"
64,64,63.5,64,786000,"2016-07-26","JTPE"
64,64,63,63.5,6203600,"2016-07-27","JTPE"
63.5,63.5,63,63,6193600,"2016-07-28","JTPE"
63,63,61.5,63,3189600,"2016-07-29","JTPE"
63,63,62.5,63,5297200,"2016-08-01","JTPE"
63,63,62,63,2842000,"2016-08-02","JTPE"
63,63,62,62,3680400,"2016-08-03","JTPE"
62,62,61,62,3329600,"2016-08-04","JTPE"
62,62,61,62,2505200,"2016-08-05","JTPE"
62,62,61,62,2879600,"2016-08-08","JTPE"
62,62,61,61.5,7765600,"2016-08-09","JTPE"
61.5,61.5,61,61.5,1012400,"2016-08-10","JTPE"
61.5,61.5,60.5,60.5,2261200,"2016-08-11","JTPE"
60.5,61,60.5,60.5,1307200,"2016-08-12","JTPE"
60.5,60.5,59.5,60,3314800,"2016-08-15","JTPE"
60,60,59.5,60,2096800,"2016-08-16","JTPE"
60,60,59,59,2372800,"2016-08-18","JTPE"
59,59,58,58,2647200,"2016-08-19","JTPE"
58,58,57.5,58,2632000,"2016-08-22","JTPE"
58,58,57,57,3163200,"2016-08-23","JTPE"
57,57.5,57,57.5,892800,"2016-08-24","JTPE"
57.5,57.5,57.5,57.5,968800,"2016-08-25","JTPE"
57.5,57.5,57,57,1322400,"2016-08-26","JTPE"
57,57.5,57,57.5,1320800,"2016-08-29","JTPE"
57.5,57.5,57,57,1352800,"2016-08-30","JTPE"
57,57.5,57,57.5,1327600,"2016-08-31","JTPE"
57.5,57.5,57.5,57.5,947600,"2016-09-01","JTPE"
57.5,57.5,57,57,902000,"2016-09-02","JTPE"
57,57.5,57,57,829200,"2016-09-05","JTPE"
57,57.5,57,57.5,2037600,"2016-09-06","JTPE"
57.5,57.5,57,57,1570800,"2016-09-07","JTPE"
57,57.5,57,57.5,1954000,"2016-09-08","JTPE"
57.5,57.5,57,57.5,1821200,"2016-09-09","JTPE"
57.5,57.5,57,57,1821600,"2016-09-13","JTPE"
57,57,56.5,56.5,1858000,"2016-09-14","JTPE"
56.5,57,56,56.5,10636800,"2016-09-15","JTPE"
56.5,56.5,56,56.5,1022800,"2016-09-16","JTPE"
56.5,57,56.5,57,1706800,"2016-09-19","JTPE"
57,57,56.5,57,6035200,"2016-09-20","JTPE"
57,57,56.5,56.5,1853600,"2016-09-21","JTPE"
56.5,56.5,56,56,6595200,"2016-09-22","JTPE"
54.5,56,54,54.5,7309200,"2016-09-23","JTPE"
54.5,54.5,54,54,2932000,"2016-09-26","JTPE"
54,54,53.5,53.5,4552400,"2016-09-27","JTPE"
53.5,54,53,53.5,5029600,"2016-09-28","JTPE"
53.5,53.5,53.5,53.5,787600,"2016-09-29","JTPE"
53.5,53.5,53.5,53.5,2153200,"2016-09-30","JTPE"
53.5,54,53.5,54,2876400,"2016-10-03","JTPE"
54,54.5,54,54.5,1316800,"2016-10-04","JTPE"
54.5,56.5,53.5,56.5,3625600,"2016-10-05","JTPE"
56.5,57.5,56,56,3229600,"2016-10-06","JTPE"
56,67,56,56.5,34970400,"2016-10-07","JTPE"
56.5,62,56.5,58.5,34574400,"2016-10-10","JTPE"
58.5,62,58.5,59,12162400,"2016-10-11","JTPE"
59,59,58,59,5414400,"2016-10-12","JTPE"
59,59,58,58.5,6786800,"2016-10-13","JTPE"
58.5,58.5,58,58.5,3267600,"2016-10-14","JTPE"
58.5,58.5,57,57.5,7546800,"2016-10-17","JTPE"
57.5,57.5,56,56,5596400,"2016-10-18","JTPE"
56,57,56,57,4262400,"2016-10-19","JTPE"
57,57,56,56.5,2670400,"2016-10-20","JTPE"
56.5,57,56.5,57,2458800,"2016-10-21","JTPE"
57,57,56,56.5,4201200,"2016-10-24","JTPE"
56.5,58,56.5,57.5,8504800,"2016-10-25","JTPE"
57.5,57.5,56.5,57.5,2707200,"2016-10-26","JTPE"
57.5,57.5,57,57.5,2534000,"2016-10-27","JTPE"
57.5,57.5,57,57.5,3236000,"2016-10-28","JTPE"
57.5,59.5,57.5,59.5,4488800,"2016-10-31","JTPE"
59.5,62.5,59,60.5,18388800,"2016-11-01","JTPE"
60,60.5,58,59.5,9768800,"2016-11-02","JTPE"
59,59.5,58,58.5,5561200,"2016-11-03","JTPE"
58.5,58.5,57.5,58.5,1350000,"2016-11-04","JTPE"
58.5,58.5,58,58.5,654800,"2016-11-07","JTPE"
58,58.5,58,58.5,770400,"2016-11-08","JTPE"
58.5,58.5,57,58,3103200,"2016-11-09","JTPE"
59,61,58,59,5776400,"2016-11-10","JTPE"
59,59,57,57,2582400,"2016-11-11","JTPE"
57,57,55,56,2654000,"2016-11-14","JTPE"
56,56.5,56,56,2035200,"2016-11-15","JTPE"
56,56,55.5,55.5,882400,"2016-11-16","JTPE"
55.5,56,55.5,56,1987200,"2016-11-17","JTPE"
56,56,55.5,55.5,774000,"2016-11-18","JTPE"
55.5,56,55.5,55.5,667200,"2016-11-21","JTPE"
55.5,56,55.5,56,654000,"2016-11-22","JTPE"
56,61,56,60,8197200,"2016-11-23","JTPE"
60,60,58.5,58.5,1834000,"2016-11-24","JTPE"
58.5,58.5,58,58,718800,"2016-11-25","JTPE"
58,60.5,57.5,59,5800000,"2016-11-28","JTPE"
59,59,58.5,59,536000,"2016-11-29","JTPE"
59,61,59,60.5,4424800,"2016-11-30","JTPE"
60.5,60.5,60,60.5,2894000,"2016-12-01","JTPE"
60.5,61,60.5,61,1212400,"2016-12-02","JTPE"
61,72.5,60.5,72.5,17212800,"2016-12-05","JTPE"
73,80,71.5,73,27944400,"2016-12-06","JTPE"
73,73,70,71,6436000,"2016-12-07","JTPE"
71,73,71,73,2629200,"2016-12-08","JTPE"
73,73,72.5,73,1126000,"2016-12-09","JTPE"
73,73.5,72.5,73,3216800,"2016-12-13","JTPE"
73,73,73,73,915200,"2016-12-14","JTPE"
73,73.5,73,73,958400,"2016-12-15","JTPE"
73,74,73,74,2260400,"2016-12-16","JTPE"
74,77.5,74,76,6856800,"2016-12-19","JTPE"
76,76,75.5,76,2256800,"2016-12-20","JTPE"
76,76,75.5,76,2462400,"2016-12-21","JTPE"
76,76,75.5,75.5,1089600,"2016-12-22","JTPE"
75.5,75.5,75,75,1676400,"2016-12-23","JTPE"
75,75,75,75,960000,"2016-12-27","JTPE"
75,75,74.5,75,1214800,"2016-12-28","JTPE"
75,75.5,75,75,2345200,"2016-12-29","JTPE"
75,78,75,77,3728400,"2016-12-30","JTPE"
77,77,77,77,0,"2017-01-02","JTPE"
77,77.5,75.5,77,1124800,"2017-01-03","JTPE"
77,77,76.5,76.5,616400,"2017-01-04","JTPE"
76.5,76.5,76,76.5,1034800,"2017-01-05","JTPE"
76.5,76.5,76.5,76.5,607600,"2017-01-06","JTPE"
76.5,77,76.5,77,549600,"2017-01-09","JTPE"
77,82,77,80,10246800,"2017-01-10","JTPE"
80,82.5,79,82.5,10548000,"2017-01-11","JTPE"
82.5,82.5,79.5,80.5,4066400,"2017-01-12","JTPE"
80,80.5,80,80,887600,"2017-01-13","JTPE"
80,80.5,79.5,79.5,1049200,"2017-01-16","JTPE"
79.5,79.5,79.5,79.5,572800,"2017-01-17","JTPE"
79.5,79.5,79.5,79.5,760000,"2017-01-18","JTPE"
79.5,82,79.5,82,3046000,"2017-01-19","JTPE"
82,82,81.5,81.5,916800,"2017-01-20","JTPE"
81.5,81.5,81.5,81.5,827200,"2017-01-23","JTPE"
81.5,82,81.5,81.5,525600,"2017-01-24","JTPE"
85,85,81.5,84,4421200,"2017-01-25","JTPE"
84,89.5,84,89,10270800,"2017-01-26","JTPE"
89,92.5,89,92.5,5381600,"2017-01-27","JTPE"
92.5,93,92.5,92.5,1166000,"2017-01-30","JTPE"
115.5,115.5,92.5,115.5,48783200,"2017-01-31","JTPE"
115.5,130,111.5,121,72627600,"2017-02-01","JTPE"
121,121,116.5,117,5210400,"2017-02-02","JTPE"
117,117,115.5,116,3628400,"2017-02-03","JTPE"
116,118,107.5,117.5,10985600,"2017-02-06","JTPE"
117.5,117.5,114.5,114.5,3032000,"2017-02-07","JTPE"
114.5,114.5,114,114,1496000,"2017-02-08","JTPE"
114,114.5,114,114.5,735600,"2017-02-09","JTPE"
114.5,114.5,113.5,113.5,1168400,"2017-02-10","JTPE"
113.5,113.5,113.5,113.5,918000,"2017-02-13","JTPE"
113.5,114,113.5,113.5,608000,"2017-02-14","JTPE"
113.5,113.5,113.5,113.5,0,"2017-02-15","JTPE"
113.5,113.5,113,113,1179200,"2017-02-16","JTPE"
113,113.5,112,113.5,2134400,"2017-02-17","JTPE"
113.5,113.5,113,113.5,590000,"2017-02-20","JTPE"
113.5,113.5,113,113,993200,"2017-02-21","JTPE"
113,113,113,113,669200,"2017-02-22","JTPE"
113,113,113,113,984800,"2017-02-23","JTPE"
113,113,113,113,710800,"2017-02-24","JTPE"
113,113,113,113,906000,"2017-02-27","JTPE"
113,113.5,113,113.5,770800,"2017-02-28","JTPE"
113.5,113.5,113,113,987200,"2017-03-01","JTPE"
113,113.5,113,113,882800,"2017-03-02","JTPE"
113,113.5,113,113,975600,"2017-03-03","JTPE"
113,113.5,112.5,113,1304800,"2017-03-06","JTPE"
113,113,113,113,904000,"2017-03-07","JTPE"
113,113,112.5,112.5,990800,"2017-03-08","JTPE"
112.5,113,112.5,112.5,1034000,"2017-03-09","JTPE"
112.5,113,112.5,113,662800,"2017-03-10","JTPE"
113,113,112.5,112.5,867600,"2017-03-13","JTPE"
112.5,112.5,112,112,1597600,"2017-03-14","JTPE"
111.5,112,109.5,111.5,3221200,"2017-03-15","JTPE"
111.5,111.5,111.5,111.5,870800,"2017-03-16","JTPE"
111.5,112,111.5,111.5,517600,"2017-03-17","JTPE"
111.5,111.5,111.5,111.5,733600,"2017-03-20","JTPE"
111.5,112,111.5,112,931200,"2017-03-21","JTPE"
112,112,112,112,616000,"2017-03-22","JTPE"
112,112,112,112,514800,"2017-03-23","JTPE"
112,112,111.5,112,532800,"2017-03-24","JTPE"
112,112,111.5,112,532400,"2017-03-27","JTPE"
112,112,112,112,513600,"2017-03-29","JTPE"
112,112.5,112,112,3915600,"2017-03-30","JTPE"
112,112,110.5,110.5,2088800,"2017-03-31","JTPE"
110.5,110.5,105.5,105.5,6056000,"2017-04-03","JTPE"
105.5,105.5,104.5,104.5,1634000,"2017-04-04","JTPE"
104.5,104.5,104.5,104.5,0,"2017-04-05","JTPE"
104,104.5,104,104.5,919600,"2017-04-06","JTPE"
104.5,104.5,104.5,104.5,511600,"2017-04-07","JTPE"
104.5,104.5,104,104,532400,"2017-04-10","JTPE"
104,104,104,104,509200,"2017-04-11","JTPE"
104,106.5,104,106.5,2526000,"2017-04-12","JTPE"
106.5,106.5,105.5,105.5,1315200,"2017-04-13","JTPE"
105.5,106,105.5,106,824800,"2017-04-17","JTPE"
106,106,104,105,2373200,"2017-04-18","JTPE"
105,105,105,105,0,"2017-04-19","JTPE"
105,105,104.5,104.5,936800,"2017-04-20","JTPE"
104.5,104.5,104.5,104.5,514800,"2017-04-21","JTPE"
104.5,105,104.5,104.5,661200,"2017-04-25","JTPE"
104.5,104.5,104,104,1605200,"2017-04-26","JTPE"
104,104,103.5,103.5,1835600,"2017-04-27","JTPE"
103.5,103.5,103,103,2082800,"2017-04-28","JTPE"
103,103,101.5,101.5,1380400,"2017-05-02","JTPE"
100.5,100.5,100,100,1374400,"2017-05-03","JTPE"
100,100,99.5,99.5,1020000,"2017-05-04","JTPE"
99.5,99.5,98.5,98.5,2383200,"2017-05-05","JTPE"
98.5,98.5,94.5,94.5,5452800,"2017-05-08","JTPE"
94.5,95,88,93,5676400,"2017-05-09","JTPE"
92.5,92.5,87.5,90,11422800,"2017-05-10","JTPE"
90,90,85.5,90,5852000,"2017-05-12","JTPE"
90,90,85.5,86,5185600,"2017-05-15","JTPE"
85.5,85.5,84,84.5,2428800,"2017-05-16","JTPE"
84.5,84.5,75,80,10081600,"2017-05-17","JTPE"
80,80,78,78.5,496000,"2017-05-18","JTPE"
78.5,78.5,78.5,78.5,463600,"2017-05-19","JTPE"
79,79,78.5,79,953600,"2017-05-22","JTPE"
79,79,78.5,79,83200,"2017-05-23","JTPE"
79,79,78.5,78.5,682400,"2017-05-24","JTPE"
78.5,78.5,77.5,78,842800,"2017-05-26","JTPE"
78.5,78.5,78,78,545600,"2017-05-29","JTPE"
78,81,78,80.5,7127200,"2017-05-30","JTPE"
80.5,82,80.5,81,3698400,"2017-05-31","JTPE"
81,81,81,81,0,"2017-06-01","JTPE"
81,81,80.5,80.5,201600,"2017-06-02","JTPE"
80.5,81,80,80,869200,"2017-06-05","JTPE"
80,80,79.5,80,1223600,"2017-06-06","JTPE"
80,80.5,79.5,79.5,1679600,"2017-06-07","JTPE"
79.5,79.5,79,79,1287600,"2017-06-08","JTPE"
79,79.5,79,79.5,794800,"2017-06-09","JTPE"
79.5,81,79.5,80,3575200,"2017-06-12","JTPE"
80,80,79,79,2598800,"2017-06-13","JTPE"
79,79,78.5,79,245600,"2017-06-14","JTPE"
79,80.5,79,79.5,3933600,"2017-06-15","JTPE"
80,85,79.5,82,13387200,"2017-06-16","JTPE"
82.5,86.5,82.5,86,7237600,"2017-06-19","JTPE"
86.5,89.5,86,86,6652400,"2017-06-20","JTPE"
84,86,84,85.5,3515200,"2017-06-21","JTPE"
82,82,75.5,77.5,1185200,"2017-06-22","JTPE"
77.5,77.5,77.5,77.5,0,"2017-06-23","JTPE"
77.5,77.5,77.5,77.5,0,"2017-06-26","JTPE"
77.5,77.5,77.5,77.5,0,"2017-06-27","JTPE"
77.5,77.5,77.5,77.5,0,"2017-06-28","JTPE"
77.5,77.5,77.5,77.5,0,"2017-06-29","JTPE"
77.5,77.5,77.5,77.5,0,"2017-06-30","JTPE"
77.5,81,77.5,79,9537200,"2017-07-03","JTPE"
79,80.5,79,80.5,3640800,"2017-07-04","JTPE"
80.5,84.5,80.5,82.5,6718400,"2017-07-05","JTPE"
82.5,82.5,79.5,79.5,1867600,"2017-07-06","JTPE"
79,79.5,77.5,78.5,912800,"2017-07-07","JTPE"
78.5,78.5,78.5,78.5,0,"2017-07-10","JTPE"
78,78.5,78,78,1364400,"2017-07-11","JTPE"
78,79.5,78,79,3635200,"2017-07-12","JTPE"
79,79,79,79,842400,"2017-07-13","JTPE"
79,79.5,77.5,77.5,1934000,"2017-07-14","JTPE"
77.5,78,77.5,77.5,2022400,"2017-07-17","JTPE"
77.5,77.5,76.5,76.5,830800,"2017-07-18","JTPE"
76.5,76.5,75,75,1171600,"2017-07-19","JTPE"
75.5,76.5,75.5,75.5,1480000,"2017-07-20","JTPE"
75.5,76,75.5,75.5,1374000,"2017-07-21","JTPE"
75.5,75.5,75,75.5,991600,"2017-07-24","JTPE"
75.5,75.5,75,75.5,459600,"2017-07-25","JTPE"
75.5,75.5,75,75.5,1301600,"2017-07-26","JTPE"
75.5,77.5,75.5,76,3792000,"2017-07-27","JTPE"
76,76,75.5,75.5,1479200,"2017-07-28","JTPE"
75.5,75.5,75.5,75.5,1430800,"2017-07-31","JTPE"
76,76.5,75.5,76.5,1033600,"2017-08-01","JTPE"
76.5,76.5,76.5,76.5,1535600,"2017-08-02","JTPE"
76.5,76.5,76.5,76.5,1043600,"2017-08-03","JTPE"
76.5,77,76.5,77,728400,"2017-08-04","JTPE"
77,77,76.5,76.5,176000,"2017-08-07","JTPE"
77,77,77,77,338000,"2017-08-08","JTPE"
77,77,76.5,77,60000,"2017-08-09","JTPE"
77,78.5,77,78.5,3292800,"2017-08-10","JTPE"
78,78.5,77.5,77.5,328000,"2017-08-11","JTPE"
78,78,77.5,77.5,21200,"2017-08-14","JTPE"
77.5,78,77.5,78,1426000,"2017-08-15","JTPE"
78,78,77.5,78,841200,"2017-08-16","JTPE"
78,78,78,78,0,"2017-08-17","JTPE"
78,78.5,77.5,77.5,1277600,"2017-08-18","JTPE"
77.5,78.5,77.5,78,1351600,"2017-08-21","JTPE"
78,78.5,78,78,930400,"2017-08-22","JTPE"
78,78.5,77.5,78.5,1085200,"2017-08-23","JTPE"
78.5,78.5,78.5,78.5,242400,"2017-08-24","JTPE"
78,78.5,78,78.5,258000,"2017-08-25","JTPE"
78,78.5,78,78,285200,"2017-08-28","JTPE"
78,78,78,78,2e+05,"2017-08-29","JTPE"
78,78,77,77,1122400,"2017-08-30","JTPE"
77,77,76.5,76.5,684800,"2017-08-31","JTPE"
76.5,76.5,76.5,76.5,0,"2017-09-01","JTPE"
77,77,76.5,76.5,404000,"2017-09-04","JTPE"
76.5,77,76.5,76.5,180800,"2017-09-05","JTPE"
76.5,77,76.5,77,280800,"2017-09-06","JTPE"
77,77,77,77,472000,"2017-09-07","JTPE"
77,77,76,76.5,1236400,"2017-09-08","JTPE"
76.5,77,76.5,76.5,614000,"2017-09-11","JTPE"
76.5,77,76.5,76.5,141600,"2017-09-12","JTPE"
76.5,77,76,76.5,378000,"2017-09-13","JTPE"
76,77,76,77,530400,"2017-09-14","JTPE"
77,77,76,76,439600,"2017-09-15","JTPE"
76,76.5,76,76.5,121200,"2017-09-18","JTPE"
76.5,76.5,76.5,76.5,938400,"2017-09-19","JTPE"
76,76.5,76,76.5,53200,"2017-09-20","JTPE"
76.5,76.5,76.5,76.5,0,"2017-09-21","JTPE"
76.5,76.5,76.5,76.5,478400,"2017-09-22","JTPE"
76.5,77,76.5,77,1063600,"2017-09-25","JTPE"
76.5,77,76.5,76.5,540000,"2017-09-26","JTPE"
76.5,77.5,76.5,77,1554000,"2017-09-27","JTPE"
77,77.5,77,77,952800,"2017-09-28","JTPE"
77,77,77,77,32000,"2017-09-29","JTPE"
77,77,77,77,120400,"2017-10-02","JTPE"
77,77,77,77,48400,"2017-10-03","JTPE"
77,77.5,77,77.5,2526400,"2017-10-04","JTPE"
77.5,78,77.5,77.5,1046000,"2017-10-05","JTPE"
77.5,77.5,77,77,767600,"2017-10-06","JTPE"
77,79.5,77,77.5,5089200,"2017-10-09","JTPE"
77.5,78,75.5,77.5,2040800,"2017-10-10","JTPE"
77.5,80.5,76.5,77.5,6461600,"2017-10-11","JTPE"
77.5,78,77,77,739200,"2017-10-12","JTPE"
77,77.5,77,77,741600,"2017-10-13","JTPE"
77,77.5,77,77,650400,"2017-10-16","JTPE"
77,77.5,77,77.5,469200,"2017-10-17","JTPE"
77.5,77.5,77,77,499600,"2017-10-18","JTPE"
77,77,76.5,76.5,360000,"2017-10-19","JTPE"
77.5,77.5,77.5,77.5,624000,"2017-10-20","JTPE"
77.5,77.5,77.5,77.5,880400,"2017-10-23","JTPE"
77,77.5,77,77,1528800,"2017-10-24","JTPE"
77,77.5,77,77,1116400,"2017-10-25","JTPE"
77,77,76,77,982400,"2017-10-26","JTPE"
76.5,77,76.5,76.5,639600,"2017-10-27","JTPE"
77,77,77,77,708800,"2017-10-30","JTPE"
77.5,77.5,76.5,77,1764000,"2017-10-31","JTPE"
77,77.5,77,77.5,1032000,"2017-11-01","JTPE"
77,77,77,77,248000,"2017-11-02","JTPE"
77,77,76.5,76.5,382400,"2017-11-03","JTPE"
76.5,76.5,75,76.5,976800,"2017-11-06","JTPE"
76.5,76.5,76.5,76.5,499200,"2017-11-07","JTPE"
76.5,76.5,75,76.5,972000,"2017-11-08","JTPE"
76,76,74.5,75.5,892800,"2017-11-09","JTPE"
75.5,75.5,72,73,2026400,"2017-11-10","JTPE"
73,74,72,74,1261600,"2017-11-13","JTPE"
74,75,74,75,963600,"2017-11-14","JTPE"
75,75,74.5,74.5,24400,"2017-11-15","JTPE"
75,75.5,75,75.5,594800,"2017-11-16","JTPE"
75,75.5,75,75.5,853600,"2017-11-17","JTPE"
75.5,75.5,74.5,75,2104000,"2017-11-20","JTPE"
75,75,75,75,952800,"2017-11-21","JTPE"
75,75,75,75,622800,"2017-11-22","JTPE"
75,75.5,75,75.5,1863200,"2017-11-23","JTPE"
75.5,76,75.5,75.5,1270400,"2017-11-24","JTPE"
75.5,76,75.5,76,504000,"2017-11-27","JTPE"
76,77.5,76,76.5,2790400,"2017-11-28","JTPE"
76.5,77.5,76.5,77,1122800,"2017-11-29","JTPE"
77,78.5,77,78,9219600,"2017-11-30","JTPE"
78,78,78,78,0,"2017-12-01","JTPE"
78,78.5,78,78,2086400,"2017-12-04","JTPE"
78,78,77.5,77.5,1065200,"2017-12-05","JTPE"
77.5,77.5,77,77,682000,"2017-12-06","JTPE"
76.5,76.5,75,75.5,930000,"2017-12-07","JTPE"
75.5,77,75.5,77,2996400,"2017-12-08","JTPE"
77,78,76,76.5,9446800,"2017-12-11","JTPE"
76.5,77,74.5,76,10122000,"2017-12-12","JTPE"
76,76.5,76,76,2301200,"2017-12-13","JTPE"
76,77,76,76.5,8142800,"2017-12-14","JTPE"
76.5,77,75.5,76.5,5462800,"2017-12-15","JTPE"
76.5,76.5,76,76.5,3685600,"2017-12-18","JTPE"
76.5,76.5,75,75,3276000,"2017-12-19","JTPE"
75.5,77,75.5,77,6307200,"2017-12-20","JTPE"
77,80.5,77,77,19202000,"2017-12-21","JTPE"
77,77.5,75,75,15677600,"2017-12-22","JTPE"
75,75,75,75,0,"2017-12-25","JTPE"
75,75,75,75,0,"2017-12-26","JTPE"
73,75,70.5,72,2374800,"2017-12-27","JTPE"
72,72,70.5,70.5,1864800,"2017-12-28","JTPE"
70.5,70.5,67.5,68.5,4839600,"2017-12-29","JTPE"
68.5,68.5,68.5,68.5,0,"2018-01-01","JTPE"
68.5,69,66.5,68.5,1477200,"2018-01-02","JTPE"
68.5,68.5,68,68.5,241600,"2018-01-03","JTPE"
68.5,69,68.5,69,1030400,"2018-01-04","JTPE"
69,69,68,68.5,10205200,"2018-01-05","JTPE"
68.5,70.5,68,69,7389600,"2018-01-08","JTPE"
69,69.5,69,69,14957200,"2018-01-09","JTPE"
69,69,68,68,12795200,"2018-01-10","JTPE"
68.5,68.5,68,68.5,1304400,"2018-01-11","JTPE"
68,69,68,68.5,1152800,"2018-01-12","JTPE"
68.5,68.5,67.5,67.5,7416800,"2018-01-15","JTPE"
67.5,69,67.5,69,3677600,"2018-01-16","JTPE"
69,69,68.5,69,1029600,"2018-01-17","JTPE"
69,69.5,68.5,69.5,4540800,"2018-01-18","JTPE"
69.5,69.5,69,69.5,11469600,"2018-01-19","JTPE"
69.5,69.5,69,69.5,1569600,"2018-01-22","JTPE"
69.5,71,69.5,70.5,4172800,"2018-01-23","JTPE"
71,71.5,70.5,70.5,3676000,"2018-01-24","JTPE"
70.5,71,70.5,70.5,3258400,"2018-01-25","JTPE"
70.5,71.5,70.5,71.5,3407200,"2018-01-26","JTPE"
71.5,72,71,72,2768800,"2018-01-29","JTPE"
72.5,73.5,72.5,73.5,2204400,"2018-01-30","JTPE"
73.5,73.5,72.5,73.5,1612800,"2018-01-31","JTPE"
73,74,73,74,2873200,"2018-02-01","JTPE"
74,74,73.5,73.5,646000,"2018-02-02","JTPE"
73.5,73.5,72.5,72.5,904000,"2018-02-05","JTPE"
72.5,72.5,69.5,70.5,1806800,"2018-02-06","JTPE"
71,73,70.5,72.5,4221600,"2018-02-07","JTPE"
72,72.5,72,72,240400,"2018-02-08","JTPE"
72.5,72.5,71,71.5,4245200,"2018-02-09","JTPE"
71.5,71.5,70,71.5,3292000,"2018-02-12","JTPE"
71.5,78,71,77,20673200,"2018-02-13","JTPE"
77.5,79,76,77,6942000,"2018-02-14","JTPE"
76.5,77,74.5,74.5,1289600,"2018-02-15","JTPE"
74.5,74.5,74.5,74.5,0,"2018-02-16","JTPE"
75,75,74.5,74.5,1502800,"2018-02-19","JTPE"
74.5,75,74,74,3269200,"2018-02-20","JTPE"
74,79,73,78,25397600,"2018-02-21","JTPE"
78.5,82,78,79,33690000,"2018-02-22","JTPE"
79,79.5,76,79,7261200,"2018-02-23","JTPE"
79.5,79.5,75,76,4404000,"2018-02-26","JTPE"
76,77.5,75.5,76.5,4779200,"2018-02-27","JTPE"
76.5,76.5,75.5,76,2732800,"2018-02-28","JTPE"
76,76,75,75,551600,"2018-03-01","JTPE"
75,75,74,75,1471600,"2018-03-02","JTPE"
75,76.5,74.5,76.5,2890800,"2018-03-05","JTPE"
76,77.5,76,77,2968800,"2018-03-06","JTPE"
77,80,75.5,76,7905200,"2018-03-07","JTPE"
75.5,77,74.5,76.5,5437200,"2018-03-08","JTPE"
76.5,76.5,76,76,334000,"2018-03-09","JTPE"
76.5,76.5,76,76,1195600,"2018-03-12","JTPE"
76,76,75,75.5,3073200,"2018-03-13","JTPE"
75.5,75.5,75,75,335600,"2018-03-14","JTPE"
75,75,74.5,74.5,534400,"2018-03-15","JTPE"
74.5,75.5,73.5,75.5,3332400,"2018-03-16","JTPE"
75,75.5,74.5,75.5,780000,"2018-03-19","JTPE"
75,75.5,75,75.5,417600,"2018-03-20","JTPE"
75.5,76,75.5,76,2009200,"2018-03-21","JTPE"
76,76.5,76,76,931600,"2018-03-22","JTPE"
76,76,75,75,590400,"2018-03-23","JTPE"
74.5,75,74,75,778000,"2018-03-26","JTPE"
75,75,74,74,396000,"2018-03-27","JTPE"
75,75,73,73.5,572400,"2018-03-28","JTPE"
74,75.5,74,75,2638800,"2018-03-29","JTPE"
75,75,75,75,0,"2018-03-30","JTPE"
75.5,75.5,75,75.5,567200,"2018-04-02","JTPE"
75.5,75.5,75,75,248000,"2018-04-03","JTPE"
75.5,78,75.5,77.5,6334800,"2018-04-04","JTPE"
78,78,77.5,77.5,1445600,"2018-04-05","JTPE"
78,78,77.5,77.5,174800,"2018-04-06","JTPE"
77.5,77.5,77,77.5,384000,"2018-04-09","JTPE"
77.5,81.5,77.5,81.5,8622800,"2018-04-10","JTPE"
81.5,85.5,79,80,16907600,"2018-04-11","JTPE"
80,81,79,79.5,5229600,"2018-04-12","JTPE"
79.5,79.5,78.5,79,658000,"2018-04-13","JTPE"
79,79,79,79,0,"2018-04-16","JTPE"
79,79,79,79,0,"2018-04-17","JTPE"
78,78,77.5,77.5,766800,"2018-04-18","JTPE"
77.5,77.5,77.5,77.5,0,"2018-04-19","JTPE"
77.5,77.5,77.5,77.5,0,"2018-04-20","JTPE"
79,79,77,78,355600,"2018-04-23","JTPE"
77.5,77.5,76.5,76.5,438800,"2018-04-24","JTPE"
76.5,76.5,76.5,76.5,0,"2018-04-25","JTPE"
76.5,76.5,76.5,76.5,0,"2018-04-26","JTPE"
76.5,76.5,76.5,76.5,0,"2018-04-27","JTPE"
76.5,76.5,76,76,392800,"2018-04-30","JTPE"
76,76,76,76,0,"2018-05-01","JTPE"
75.5,75.5,73.5,75,1471200,"2018-05-02","JTPE"
74.5,76.5,74,75,4551200,"2018-05-03","JTPE"
74.5,77,74.5,75,7980000,"2018-05-04","JTPE"
75,75,74.5,74.5,1101200,"2018-05-07","JTPE"
75,77.5,75,75,11531200,"2018-05-08","JTPE"
75.5,75.5,75,75,316800,"2018-05-09","JTPE"
75,75,75,75,0,"2018-05-10","JTPE"
75.5,77,75.5,76.5,5099600,"2018-05-11","JTPE"
76.5,77,76.5,76.5,45600,"2018-05-14","JTPE"
76.5,77,76.5,77,80400,"2018-05-15","JTPE"
77,77,77,77,16000,"2018-05-16","JTPE"
77,77.5,77,77,935600,"2018-05-17","JTPE"
77.5,78,77.5,77.5,1083600,"2018-05-18","JTPE"
77.5,78.5,77.5,78,1860800,"2018-05-21","JTPE"
78,79.5,78,79.5,2856800,"2018-05-22","JTPE"
79.5,82,79.5,80.5,42800,"2018-05-23","JTPE"
80,87.5,80,81,92400,"2018-05-24","JTPE"
81,82,81,82,174400,"2018-05-25","JTPE"
82,95,81,81,2322400,"2018-05-28","JTPE"
81,81,81,81,0,"2018-05-29","JTPE"
81,81.5,80.5,81,1495600,"2018-05-30","JTPE"
81,81,79,79.5,2980000,"2018-05-31","JTPE"
79.5,79.5,79.5,79.5,0,"2018-06-01","JTPE"
79.5,79.5,78.5,79.5,2108800,"2018-06-04","JTPE"
79.5,81.5,79.5,80,3344000,"2018-06-05","JTPE"
80,81.5,80,81,2193200,"2018-06-06","JTPE"
81,81,80.5,81,910800,"2018-06-07","JTPE"
81,81,80,80,2824400,"2018-06-08","JTPE"
80,80,80,80,0,"2018-06-11","JTPE"
80,80,80,80,0,"2018-06-12","JTPE"
80,80,80,80,0,"2018-06-13","JTPE"
80,80,80,80,0,"2018-06-14","JTPE"
80,80,80,80,0,"2018-06-15","JTPE"
80,80,80,80,0,"2018-06-18","JTPE"
80,80,80,80,0,"2018-06-19","JTPE"
80,80.5,79.5,80,819200,"2018-06-20","JTPE"
81,81,79.5,79.5,3093600,"2018-06-21","JTPE"
79.5,80,79.5,79.5,699600,"2018-06-22","JTPE"
79.5,80.5,79.5,80.5,2886000,"2018-06-25","JTPE"
80.5,81,80.5,81,2918800,"2018-06-26","JTPE"
81,83,81,81.5,4074800,"2018-06-27","JTPE"
81.5,83.5,81.5,83,3314000,"2018-06-28","JTPE"
83,84,82,83,3495200,"2018-06-29","JTPE"
83,85.5,82.5,83.5,7791600,"2018-07-02","JTPE"
80,80,77.5,77.5,1389200,"2018-07-03","JTPE"
77.5,77.5,75.5,75.5,1224400,"2018-07-04","JTPE"
75.5,75.5,75,75.5,22800,"2018-07-05","JTPE"
75.5,75.5,75,75.5,632000,"2018-07-06","JTPE"
75.5,75.5,75,75,579200,"2018-07-09","JTPE"
75,75,75,75,0,"2018-07-10","JTPE"
76,77,76,76,1750400,"2018-07-11","JTPE"
76,76.5,76,76.5,667200,"2018-07-12","JTPE"
76.5,76.5,76,76,807200,"2018-07-13","JTPE"
76,76.5,76,76.5,720400,"2018-07-16","JTPE"
76.5,76.5,76,76,753600,"2018-07-17","JTPE"
76,76.5,76,76.5,748400,"2018-07-18","JTPE"
76.5,77,76,77,1455600,"2018-07-19","JTPE"
77,77,76.5,76.5,699200,"2018-07-20","JTPE"
76.5,77.5,76.5,77.5,1198400,"2018-07-23","JTPE"
77.5,77.5,77.5,77.5,615200,"2018-07-24","JTPE"
77.5,77.5,77,77.5,1062400,"2018-07-25","JTPE"
77.5,78,76.5,78,2405200,"2018-07-26","JTPE"
78,78,76.5,78,897600,"2018-07-27","JTPE"
78,78,75.5,76.5,4353600,"2018-07-30","JTPE"
76.5,77,71,76.5,4877200,"2018-07-31","JTPE"
76.5,76.5,75.5,76.5,961200,"2018-08-01","JTPE"
76.5,76.5,76,76.5,1806800,"2018-08-02","JTPE"
76.5,78,76.5,77.5,7377200,"2018-08-03","JTPE"
77.5,80,77.5,78.5,4644800,"2018-08-06","JTPE"
78.5,78.5,77.5,78.5,685200,"2018-08-07","JTPE"
78.5,78.5,77.5,78,810800,"2018-08-08","JTPE"
78,78,77.5,77.5,712800,"2018-08-09","JTPE"
78,78,77.5,78,2229200,"2018-08-10","JTPE"
78,78,77,77,774800,"2018-08-13","JTPE"
77,77,76,76.5,786800,"2018-08-14","JTPE"
76.5,76.5,76.5,76.5,632400,"2018-08-15","JTPE"
76.5,76.5,74.5,76,3543600,"2018-08-16","JTPE"
76,76,76,76,0,"2018-08-17","JTPE"
76,76,75.5,76,888800,"2018-08-20","JTPE"
76,80,75.5,79.5,8865600,"2018-08-21","JTPE"
79.5,79.5,79.5,79.5,0,"2018-08-22","JTPE"
79.5,81,79,79.5,4968800,"2018-08-23","JTPE"
79.5,79.5,78,79,2742400,"2018-08-24","JTPE"
79,79,79,79,0,"2018-08-27","JTPE"
79,79,79,79,0,"2018-08-28","JTPE"
79,79,77.5,77.5,904400,"2018-08-29","JTPE"
77.5,81.5,77.5,80.5,9283200,"2018-08-30","JTPE"
80.5,80.5,79.5,80,3186400,"2018-08-31","JTPE"
80,83,79.5,82.5,6349600,"2018-09-03","JTPE"
82.5,85.5,82.5,84.5,6021200,"2018-09-04","JTPE"
84.5,85,82,84,5983600,"2018-09-05","JTPE"
84,87.5,84,87.5,8714400,"2018-09-06","JTPE"
87.5,88,86.5,87.5,2166000,"2018-09-07","JTPE"
87.5,92.5,86.5,92.5,10623600,"2018-09-10","JTPE"
92.5,92.5,92.5,92.5,0,"2018-09-11","JTPE"
92.5,96.5,91,94,11101200,"2018-09-12","JTPE"
94,95,93.5,94,2251200,"2018-09-13","JTPE"
94,100.5,93.5,100.5,8843200,"2018-09-14","JTPE"
100.5,101,99,101,3703200,"2018-09-17","JTPE"
101,109,100.5,108.5,11537200,"2018-09-18","JTPE"
108.5,109,107.5,109,9078000,"2018-09-19","JTPE"
109,110.5,107,107,5118400,"2018-09-20","JTPE"
107,111.5,107,111.5,7363600,"2018-09-21","JTPE"
111.5,113,111,111.5,3936000,"2018-09-24","JTPE"
111.5,111.5,110.5,111,724800,"2018-09-25","JTPE"
111,111,108.5,110.5,1315600,"2018-09-26","JTPE"
110.5,112.5,110.5,111,4617200,"2018-09-27","JTPE"
111,112.5,109.5,111.5,5184000,"2018-09-28","JTPE"
111.5,111.5,110,110,1286800,"2018-10-01","JTPE"
110,110,106.5,109,5361600,"2018-10-02","JTPE"
109,109,107.5,108.5,999200,"2018-10-03","JTPE"
108.5,108.5,108,108,771600,"2018-10-04","JTPE"
108,108,107.5,107.5,916000,"2018-10-05","JTPE"
107.5,108,107.5,107.5,671200,"2018-10-08","JTPE"
107.5,109.5,107.5,108,3964000,"2018-10-09","JTPE"
108,108,108,108,870000,"2018-10-10","JTPE"
108,108,107,107,2523200,"2018-10-11","JTPE"
107,110,107,109.5,4736000,"2018-10-12","JTPE"
109.5,110,109.5,110,621200,"2018-10-15","JTPE"
110,111,109,110,2484000,"2018-10-16","JTPE"
110,110,109,109,1430800,"2018-10-17","JTPE"
109,109,108.5,108.5,508400,"2018-10-18","JTPE"
108.5,108.5,108.5,108.5,0,"2018-10-19","JTPE"
108.5,108.5,108.5,108.5,0,"2018-10-22","JTPE"
109,113,109,109,7408000,"2018-10-23","JTPE"
109,109,107,107,1437200,"2018-10-24","JTPE"
107,107,106.5,106.5,951200,"2018-10-25","JTPE"
106.5,108,105.5,106.5,4777600,"2018-10-26","JTPE"
106.5,107.5,105.5,107,5257200,"2018-10-29","JTPE"
107,107.5,107,107.5,1260000,"2018-10-30","JTPE"
107.5,107.5,106.5,106.5,744000,"2018-10-31","JTPE"
106.5,106.5,106.5,106.5,609600,"2018-11-01","JTPE"
106.5,106.5,106.5,106.5,0,"2018-11-02","JTPE"
106.5,107,105,106.5,3470400,"2018-11-05","JTPE"
106.5,107,104.5,105,1519600,"2018-11-06","JTPE"
105,105.5,104,105,1998000,"2018-11-07","JTPE"
105,105,105,105,853200,"2018-11-08","JTPE"
105,105.5,105,105,851200,"2018-11-09","JTPE"
105,116.5,105,115,23177200,"2018-11-12","JTPE"
115,118,115,117.5,10016000,"2018-11-13","JTPE"
117.5,117.5,114,115,4478800,"2018-11-14","JTPE"
115,115.5,113,114,4969600,"2018-11-15","JTPE"
114,114,113,113,1374000,"2018-11-16","JTPE"
113,115,113,113,6330000,"2018-11-19","JTPE"
113,113,113,113,0,"2018-11-20","JTPE"
113,113,110,110,2117200,"2018-11-21","JTPE"
110,110,102,102.5,5010000,"2018-11-22","JTPE"
102.5,106.5,100,106.5,6504400,"2018-11-23","JTPE"
106.5,112.5,106,109.5,30128400,"2018-11-26","JTPE"
109.5,117.5,109,114.5,35996000,"2018-11-27","JTPE"
114,115,112,114.5,3372000,"2018-11-28","JTPE"
114.5,114.5,113.5,113.5,1373200,"2018-11-29","JTPE"
113.5,113.5,113,113,276400,"2018-11-30","JTPE"
113,113.5,112.5,112.5,2186000,"2018-12-03","JTPE"
112.5,113,112.5,112.5,1209600,"2018-12-04","JTPE"
112.5,112.5,112.5,112.5,1186000,"2018-12-05","JTPE"
112.5,112.5,111,111.5,1255200,"2018-12-06","JTPE"
111.5,118,111.5,112,20168000,"2018-12-07","JTPE"
112,113.5,110,113,5567600,"2018-12-10","JTPE"
113,117,113,115,9617200,"2018-12-11","JTPE"
115,119,114.5,119,8200000,"2018-12-12","JTPE"
119,127.5,119,123.5,41388000,"2018-12-13","JTPE"
123.5,123.5,121.5,122,14222000,"2018-12-14","JTPE"
122,123.5,120,122,21700000,"2018-12-17","JTPE"
122,124.5,119.5,121.5,25829200,"2018-12-18","JTPE"
120.5,121,118.5,120,23820400,"2018-12-19","JTPE"
120,120,118,118.5,2558000,"2018-12-20","JTPE"
118.5,120,117.5,118,7906800,"2018-12-21","JTPE"
118,118,118,118,0,"2018-12-24","JTPE"
118,118,118,118,0,"2018-12-25","JTPE"
118,120.5,117,117,20422400,"2018-12-26","JTPE"
117,119.5,117,118.5,9040400,"2018-12-27","JTPE"
118.5,124,118,124,14839200,"2018-12-28","JTPE"
124,124,124,124,0,"2018-12-31","JTPE"
124,124,124,124,0,"2019-01-01","JTPE"
121,124,118.5,120,23750000,"2019-01-02","JTPE"
120,120.5,119,119.5,41224400,"2019-01-03","JTPE"
119.5,124.5,118,124.5,80474800,"2019-01-04","JTPE"
124.5,131.25,124,130,67492800,"2019-01-07","JTPE"
130,131.25,128.75,131.25,69838000,"2019-01-08","JTPE"
131.25,132.5,130,130,30660400,"2019-01-09","JTPE"
130,135,130,133.75,54028800,"2019-01-10","JTPE"
133.75,146.25,131.25,141.25,114195200,"2019-01-11","JTPE"
141.25,141.25,131.25,137.5,39870800,"2019-01-14","JTPE"
137.5,150,136.25,145,6.8e+07,"2019-01-15","JTPE"
145,147.5,140,147.5,17673600,"2019-01-16","JTPE"
146.25,152.5,146.25,147.5,25236800,"2019-01-17","JTPE"
147.5,152.5,147.5,150,12986400,"2019-01-18","JTPE"
150,152.5,142.5,145,13910400,"2019-01-21","JTPE"
145,153.75,140,153.75,67305200,"2019-01-22","JTPE"
157.5,157.5,150,153.75,20445600,"2019-01-23","JTPE"
153.75,155,143.75,143.75,19965600,"2019-01-24","JTPE"
143.75,151.25,143.75,151.25,33006000,"2019-01-25","JTPE"
151.25,158.75,151.25,158.75,34547600,"2019-01-28","JTPE"
158.75,165,157.5,158.75,52001200,"2019-01-29","JTPE"
158.75,160,156.25,158.75,10535200,"2019-01-30","JTPE"
158.75,158.75,155,157.5,11069600,"2019-01-31","JTPE"
157.5,157.5,152.5,152.5,6958400,"2019-02-01","JTPE"
152.5,152.5,148.75,148.75,5350800,"2019-02-04","JTPE"
148.75,148.75,148.75,148.75,0,"2019-02-05","JTPE"
148.75,148.75,142.5,143.75,8026000,"2019-02-06","JTPE"
143.75,143.75,138.75,140,6016800,"2019-02-07","JTPE"
140,145,133.75,145,34698000,"2019-02-08","JTPE"
145,146.25,142.5,142.5,5876800,"2019-02-11","JTPE"
142.5,143.75,142.5,142.5,3320000,"2019-02-12","JTPE"
142.5,160,141.25,160,29289600,"2019-02-13","JTPE"
161.25,172.5,160,162.5,63219200,"2019-02-14","JTPE"
162.5,163.75,162.5,162.5,3813600,"2019-02-15","JTPE"
162.5,173.75,162.5,172.5,28161600,"2019-02-18","JTPE"
172.5,177.5,172.5,173.75,13299600,"2019-02-19","JTPE"
173.75,175,168.75,168.75,6980800,"2019-02-20","JTPE"
168.75,168.75,166.25,166.25,2533200,"2019-02-21","JTPE"
166.25,168.75,165,167.5,6290800,"2019-02-22","JTPE"
167.5,170,165,170,6973600,"2019-02-25","JTPE"
170,170,168.75,168.75,1811200,"2019-02-26","JTPE"
168.75,168.75,158.75,167.5,11315200,"2019-02-27","JTPE"
167.5,167.5,161.25,161.25,4898400,"2019-02-28","JTPE"
161.25,161.25,158.75,161.25,5345200,"2019-03-01","JTPE"
161.25,161.25,160,161.25,1030000,"2019-03-04","JTPE"
161.25,165,160,165,5571200,"2019-03-05","JTPE"
165,165,162.5,162.5,2716800,"2019-03-06","JTPE"
162.5,162.5,162.5,162.5,0,"2019-03-07","JTPE"
162.5,162.5,162.5,162.5,1876000,"2019-03-08","JTPE"
162.5,175,162.5,167.5,41980800,"2019-03-11","JTPE"
163.75,163.75,162.5,162.5,1464800,"2019-03-12","JTPE"
163.75,163.75,162.5,162.5,1209600,"2019-03-13","JTPE"
162.5,165,160,161.25,19917200,"2019-03-14","JTPE"
161.25,161.25,158.75,158.75,2222000,"2019-03-15","JTPE"
160,160,157.5,157.5,2098400,"2019-03-18","JTPE"
157.5,157.5,155,155,2921200,"2019-03-19","JTPE"
160,166.25,158.75,165,45792800,"2019-03-20","JTPE"
165,168.75,160,167.5,29563200,"2019-03-21","JTPE"
166.25,170,165,170,9296000,"2019-03-22","JTPE"
171.25,171.25,162.5,162.5,6979600,"2019-03-25","JTPE"
162.5,162.5,161.25,161.25,1172400,"2019-03-26","JTPE"
161.25,162.5,161.25,162.5,1139600,"2019-03-27","JTPE"
162.5,173.75,161.25,170,63717200,"2019-03-28","JTPE"
170,190,168.75,188.75,64462000,"2019-03-29","JTPE"
191.25,191.25,186.25,188.75,41733200,"2019-04-01","JTPE"
186.25,186.25,180,181.25,13730800,"2019-04-02","JTPE"
181.25,181.25,181.25,181.25,0,"2019-04-03","JTPE"
181.25,182.5,172.5,172.5,27107200,"2019-04-04","JTPE"
173.75,176.25,173.75,176.25,4372000,"2019-04-05","JTPE"
176.25,195,176.25,192.5,82888800,"2019-04-08","JTPE"
196.25,201.25,185,187.5,65621600,"2019-04-09","JTPE"
190,200,187.5,196.25,48934800,"2019-04-10","JTPE"
197.5,198.75,196.25,197.5,6408800,"2019-04-11","JTPE"
197.5,198.75,196.25,196.25,4738800,"2019-04-12","JTPE"
198.75,200,190,191.25,13074000,"2019-04-15","JTPE"
191.25,191.25,185,187.5,22012800,"2019-04-16","JTPE"
187.5,187.5,187.5,187.5,0,"2019-04-17","JTPE"
187.5,188.75,182.5,188.75,10898800,"2019-04-18","JTPE"
188.75,188.75,188.75,188.75,0,"2019-04-19","JTPE"
188.75,188.75,186.25,186.25,3883200,"2019-04-22","JTPE"
186.25,203.75,183.75,202.5,33799200,"2019-04-23","JTPE"
203.75,203.75,193.75,202.5,22414400,"2019-04-24","JTPE"
202.5,210,201.25,205,51468800,"2019-04-25","JTPE"
205,206.25,197.5,205,20298000,"2019-04-26","JTPE"
205,205,202.5,202.5,2758400,"2019-04-29","JTPE"
202.5,207.5,201.25,207.5,15021200,"2019-04-30","JTPE"
207.5,207.5,207.5,207.5,0,"2019-05-01","JTPE"
207.5,208.75,200,201.25,13911200,"2019-05-02","JTPE"
201.25,203.75,198.75,201.25,15124800,"2019-05-03","JTPE"
201.25,201.25,198.75,201.25,4010400,"2019-05-06","JTPE"
201.25,212.5,200,212.5,58632000,"2019-05-07","JTPE"
212.5,217.5,211.25,216.25,60400400,"2019-05-08","JTPE"
216.25,217.5,193.75,201.25,86726400,"2019-05-09","JTPE"
201.25,218.75,200,218.75,55289600,"2019-05-10","JTPE"
218.75,228.75,218.75,227.5,55741200,"2019-05-13","JTPE"
222.5,227.5,220,225,29632400,"2019-05-14","JTPE"
225,230,225,227.5,23860000,"2019-05-15","JTPE"
227.5,228.75,218.75,226.25,32063600,"2019-05-16","JTPE"
226.25,232.5,226.25,232.5,23401600,"2019-05-17","JTPE"
232.5,237.5,232.5,233.75,26814800,"2019-05-20","JTPE"
233.75,235,211.25,220,39020000,"2019-05-21","JTPE"
220,221.25,211.25,213.75,19595200,"2019-05-22","JTPE"
213.75,215,212.5,213.75,5182400,"2019-05-23","JTPE"
213.75,218.75,212.5,215,8356400,"2019-05-24","JTPE"
215,218.75,213.75,213.75,10846000,"2019-05-27","JTPE"
213.75,215,208.75,210,12200000,"2019-05-28","JTPE"
210,210,203.75,203.75,8257600,"2019-05-29","JTPE"
203.75,203.75,203.75,203.75,0,"2019-05-30","JTPE"
203.75,206.25,201.25,206.25,8921200,"2019-05-31","JTPE"
206.25,206.25,206.25,206.25,0,"2019-06-03","JTPE"
206.25,206.25,206.25,206.25,0,"2019-06-04","JTPE"
206.25,206.25,206.25,206.25,0,"2019-06-05","JTPE"
206.25,206.25,206.25,206.25,0,"2019-06-06","JTPE"
206.25,206.25,206.25,206.25,0,"2019-06-07","JTPE"
206.25,217.5,206.25,211.25,19202000,"2019-06-10","JTPE"
211.25,223.75,211.25,223.75,16797600,"2019-06-11","JTPE"
223.75,230,221.25,223.75,55364400,"2019-06-12","JTPE"
223.75,223.75,215,216.25,13384000,"2019-06-13","JTPE"
216.25,216.25,213.75,215,2927600,"2019-06-14","JTPE"
215,215,207.5,211.25,31484000,"2019-06-17","JTPE"
212.5,225,210,225,33552800,"2019-06-18","JTPE"
226.25,232.5,222.5,232.5,27189200,"2019-06-19","JTPE"
235,242.5,232.5,241.25,41485600,"2019-06-20","JTPE"
241.25,245,223.75,230,60103200,"2019-06-21","JTPE"
230,232.5,218.75,218.75,17906800,"2019-06-24","JTPE"
218.75,223.75,213.75,223.75,19892000,"2019-06-25","JTPE"
223.75,223.75,221.25,222.5,5049600,"2019-06-26","JTPE"
222.5,230,220,230,43535200,"2019-06-27","JTPE"
230,245,228.75,243.75,68648000,"2019-06-28","JTPE"
245,250,240,248.75,39082400,"2019-07-01","JTPE"
250,250,245,245,4509200,"2019-07-02","JTPE"
245,245,242.5,245,5456000,"2019-07-03","JTPE"
245,245,242.5,245,5214400,"2019-07-04","JTPE"
245,245,242.5,242.5,3368000,"2019-07-05","JTPE"
242.5,243.75,242.5,243.75,2527600,"2019-07-08","JTPE"
243.75,253.75,242.5,251.25,51810400,"2019-07-09","JTPE"
251.25,253.75,237.5,245,37181200,"2019-07-10","JTPE"
245,245,242.5,242.5,3174000,"2019-07-11","JTPE"
242.5,243.75,242.5,243.75,2658000,"2019-07-12","JTPE"
243.75,247.5,242.5,247.5,13068800,"2019-07-15","JTPE"
247.5,248.75,246.25,246.25,5239200,"2019-07-16","JTPE"
246.25,246.25,245,245,2606400,"2019-07-17","JTPE"
245,245,242.5,242.5,4459600,"2019-07-18","JTPE"
242.5,252.5,242.5,252.5,49060800,"2019-07-19","JTPE"
252.5,253.75,250,250,5546800,"2019-07-22","JTPE"
250,250,247.5,247.5,3448800,"2019-07-23","JTPE"
247.5,250,246.25,250,7254400,"2019-07-24","JTPE"
250,257.5,250,257.5,26599200,"2019-07-25","JTPE"
257.5,258.75,257.5,257.5,4423200,"2019-07-26","JTPE"
257.5,262.5,248.75,248.75,36048400,"2019-07-29","JTPE"
248.75,248.75,247.5,247.5,2773200,"2019-07-30","JTPE"
247.5,247.5,246.25,246.25,3845600,"2019-07-31","JTPE"
246.25,247.5,246.25,246.25,2197600,"2019-08-01","JTPE"
246.25,251.25,246.25,248.75,14354400,"2019-08-02","JTPE"
248.75,248.75,246.25,246.25,3347600,"2019-08-05","JTPE"
246.25,246.25,242.5,242.5,4927600,"2019-08-06","JTPE"
242.5,242.5,241.25,242.5,3948000,"2019-08-07","JTPE"
242.5,242.5,241.25,241.25,2416800,"2019-08-08","JTPE"
241.25,241.25,238.75,241.25,4049200,"2019-08-09","JTPE"
241.25,241.25,240,240,2525200,"2019-08-12","JTPE"
240,241.25,240,241.25,3361600,"2019-08-13","JTPE"
241.25,257.5,240,257.5,44298000,"2019-08-14","JTPE"
257.5,257.5,255,256.25,4244000,"2019-08-15","JTPE"
256.25,256.25,255,255,2134400,"2019-08-16","JTPE"
255,255,253.75,253.75,1468400,"2019-08-19","JTPE"
253.75,255,253.75,255,1294400,"2019-08-20","JTPE"
255,255,253.75,253.75,1722800,"2019-08-21","JTPE"
253.75,253.75,252.5,252.5,2474800,"2019-08-22","JTPE"
252.5,252.5,251.25,252.5,2073600,"2019-08-23","JTPE"
252.5,255,251.25,253.75,8930800,"2019-08-26","JTPE"
253.75,255,252.5,252.5,2589600,"2019-08-27","JTPE"
252.5,252.5,251.25,251.25,1666000,"2019-08-28","JTPE"
251.25,251.25,250,250,2676400,"2019-08-29","JTPE"
250,250,248.75,250,1244400,"2019-08-30","JTPE"
250,250,246.25,247.5,7482400,"2019-09-02","JTPE"
247.5,247.5,246.25,246.25,2862400,"2019-09-03","JTPE"
246.25,246.25,245,245,1253200,"2019-09-04","JTPE"
245,246.25,245,246.25,1438400,"2019-09-05","JTPE"
246.25,246.25,245,245,1494800,"2019-09-06","JTPE"
245,245,243.75,243.75,3832800,"2019-09-09","JTPE"
243.75,245,243.75,245,1198000,"2019-09-10","JTPE"
245,245,242.5,245,3758800,"2019-09-11","JTPE"
245,245,241.25,241.25,4733600,"2019-09-12","JTPE"
241.25,242.5,241.25,242.5,1059600,"2019-09-13","JTPE"
242.5,242.5,241.25,241.25,1083600,"2019-09-16","JTPE"
241.25,242.5,241.25,241.25,950800,"2019-09-17","JTPE"
241.25,242.5,241.25,241.25,1328400,"2019-09-18","JTPE"
241.25,245,241.25,245,4153600,"2019-09-19","JTPE"
245,245,243.75,245,1280800,"2019-09-20","JTPE"
245,245,243.75,243.75,1556000,"2019-09-23","JTPE"
243.75,243.75,242.5,242.5,1428400,"2019-09-24","JTPE"
242.5,242.5,241.25,241.25,2832400,"2019-09-25","JTPE"
241.25,247.5,240,247.5,12945600,"2019-09-26","JTPE"
247.5,247.5,246.25,246.25,2496400,"2019-09-27","JTPE"
246.25,246.25,245,246.25,1255600,"2019-09-30","JTPE"
246.25,246.25,243.75,243.75,2228400,"2019-10-01","JTPE"
243.75,243.75,242.5,242.5,1665600,"2019-10-02","JTPE"
242.5,242.5,241.25,241.25,1250000,"2019-10-03","JTPE"
241.25,242.5,240,240,1596000,"2019-10-04","JTPE"
240,241.25,235,235,3890800,"2019-10-07","JTPE"
235,235,231.25,231.25,2719600,"2019-10-08","JTPE"
231.25,232.5,230,230,1628000,"2019-10-09","JTPE"
230,231.25,228.75,228.75,2006000,"2019-10-10","JTPE"
228.75,228.75,227.5,227.5,342800,"2019-10-11","JTPE"
227.5,227.5,223.75,226.25,2820800,"2019-10-14","JTPE"
226.25,227.5,225,227.5,1039200,"2019-10-15","JTPE"
227.5,227.5,226.25,227.5,2245600,"2019-10-16","JTPE"
227.5,227.5,226.25,227.5,1695600,"2019-10-17","JTPE"
227.5,228.75,226.25,228.75,3916000,"2019-10-18","JTPE"
228.75,228.75,227.5,227.5,304800,"2019-10-21","JTPE"
227.5,227.5,226.25,226.25,170400,"2019-10-22","JTPE"
226.25,236.25,226.25,233.75,10578800,"2019-10-23","JTPE"
233.75,233.75,232.5,233.75,1720400,"2019-10-24","JTPE"
233.75,241.25,232.5,241.25,9661200,"2019-10-25","JTPE"
241.25,241.25,240,240,964400,"2019-10-28","JTPE"
240,240,240,240,828800,"2019-10-29","JTPE"
240,243.75,240,243.75,3332000,"2019-10-30","JTPE"
243.75,243.75,242.5,243.75,995600,"2019-10-31","JTPE"
243.75,243.75,242.5,243.75,638000,"2019-11-01","JTPE"
243.75,248.75,243.75,247.5,13230000,"2019-11-04","JTPE"
247.5,248.75,247.5,248.75,1297600,"2019-11-05","JTPE"
248.75,248.75,247.5,247.5,1169200,"2019-11-06","JTPE"
247.5,248.75,247.5,247.5,1154400,"2019-11-07","JTPE"
247.5,248.75,245,247.5,8385600,"2019-11-08","JTPE"
247.5,247.5,246.25,246.25,609200,"2019-11-11","JTPE"
246.25,246.25,245,245,612000,"2019-11-12","JTPE"
245,245,243.75,243.75,575200,"2019-11-13","JTPE"
243.75,243.75,243.75,243.75,489600,"2019-11-14","JTPE"
243.75,243.75,220,220,1752800,"2019-11-15","JTPE"
222.5,222.5,165,165,45176400,"2019-11-18","JTPE"
165,206.25,132.5,206.25,36329600,"2019-11-19","JTPE"
217.5,237.5,217.5,236.25,6431600,"2019-11-20","JTPE"
237.5,237.5,231.25,231.25,2093600,"2019-11-21","JTPE"
231.25,231.25,230,230,1472800,"2019-11-22","JTPE"
230,230,228.75,228.75,825600,"2019-11-25","JTPE"
228.75,230,228.75,228.75,703600,"2019-11-26","JTPE"
228.75,230,228.75,228.75,3105600,"2019-11-27","JTPE"
228.75,230,228.75,228.75,3998800,"2019-11-28","JTPE"
228.75,228.75,226.25,228.75,4554000,"2019-11-29","JTPE"
228.75,228.75,228.75,228.75,2906800,"2019-12-02","JTPE"
228.75,228.75,227.5,227.5,3006000,"2019-12-03","JTPE"
227.5,228.75,227.5,227.5,1460400,"2019-12-04","JTPE"
227.5,228.75,227.5,228.75,1549200,"2019-12-05","JTPE"
227.5,228.75,227.5,227.5,1566400,"2019-12-06","JTPE"
227.5,228.75,227.5,227.5,1394800,"2019-12-09","JTPE"
227.5,227.5,227.5,227.5,1344000,"2019-12-10","JTPE"
227.5,232.5,227.5,232.5,2415600,"2019-12-11","JTPE"
232.5,232.5,230,230,1596800,"2019-12-12","JTPE"
230,231.25,230,230,1550800,"2019-12-13","JTPE"
230,231.25,230,231.25,9750400,"2019-12-16","JTPE"
231.25,231.25,231.25,231.25,1160000,"2019-12-17","JTPE"
231.25,232.5,231.25,232.5,1156400,"2019-12-18","JTPE"
232.5,233.75,231.25,231.25,49612000,"2019-12-19","JTPE"
231.25,235,231.25,235,6522000,"2019-12-20","JTPE"
235,242.5,235,238.75,14436400,"2019-12-23","JTPE"
238.75,240,238.75,240,997600,"2019-12-26","JTPE"
240,242.5,240,242.5,5194800,"2019-12-27","JTPE"
242.5,245,241.25,245,1958000,"2019-12-30","JTPE"
245,245,243.75,245,1062000,"2020-01-02","JTPE"
245,245,243.75,245,1035600,"2020-01-03","JTPE"
245,245,243.75,243.75,1040000,"2020-01-06","JTPE"
243.75,243.75,243.75,243.75,789600,"2020-01-07","JTPE"
243.75,245,243.75,243.75,794800,"2020-01-08","JTPE"
243.75,243.75,242.5,243.75,2066800,"2020-01-09","JTPE"
243.75,243.75,242.5,242.5,1294400,"2020-01-10","JTPE"
242.5,242.5,241.25,241.25,653600,"2020-01-13","JTPE"
241.25,242.5,241.25,242.5,542400,"2020-01-14","JTPE"
242.5,242.5,241.25,242.5,710400,"2020-01-15","JTPE"
242.5,242.5,241.25,242.5,574000,"2020-01-16","JTPE"
242.5,242.5,242.5,242.5,571200,"2020-01-17","JTPE"
242.5,242.5,241.25,241.25,614800,"2020-01-20","JTPE"
241.25,241.25,240,241.25,168400,"2020-01-21","JTPE"
241.25,242.5,241.25,241.25,466000,"2020-01-22","JTPE"
241.25,242.5,241.25,241.25,477600,"2020-01-23","JTPE"
241.25,241.25,241.25,241.25,546000,"2020-01-24","JTPE"
241.25,242.5,241.25,241.25,577600,"2020-01-27","JTPE"
241.25,242.5,241.25,241.25,554800,"2020-01-28","JTPE"
241.25,242.5,241.25,241.25,561200,"2020-01-29","JTPE"
241.25,242.5,241.25,241.25,629200,"2020-01-30","JTPE"
241.25,241.25,241.25,241.25,546400,"2020-01-31","JTPE"
241.25,242.5,241.25,242.5,559600,"2020-02-03","JTPE"
242.5,242.5,241.25,241.25,593600,"2020-02-04","JTPE"
241.25,242.5,241.25,242.5,515600,"2020-02-05","JTPE"
242.5,242.5,241.25,241.25,590400,"2020-02-06","JTPE"
241.25,241.25,241.25,241.25,576400,"2020-02-07","JTPE"
241.25,242.5,241.25,241.25,555200,"2020-02-10","JTPE"
241.25,242.5,241.25,241.25,688800,"2020-02-11","JTPE"
241.25,242.5,241.25,242.5,561200,"2020-02-12","JTPE"
242.5,242.5,242.5,242.5,620400,"2020-02-13","JTPE"
242.5,253.75,241.25,252.5,8244800,"2020-02-14","JTPE"
252.5,253.75,247.5,247.5,3158000,"2020-02-17","JTPE"
247.5,247.5,247.5,247.5,558800,"2020-02-18","JTPE"
247.5,247.5,246.25,246.25,599600,"2020-02-19","JTPE"
246.25,246.25,246.25,246.25,640400,"2020-02-20","JTPE"
246.25,246.25,246.25,246.25,728800,"2020-02-21","JTPE"
246.25,247.5,246.25,246.25,1198800,"2020-02-24","JTPE"
246.25,247.5,246.25,246.25,643600,"2020-02-25","JTPE"
246.25,247.5,246.25,246.25,654800,"2020-02-26","JTPE"
246.25,246.25,246.25,246.25,1029200,"2020-02-27","JTPE"
246.25,246.25,243.75,246.25,1767600,"2020-02-28","JTPE"
246.25,246.25,237.5,238.75,1930400,"2020-03-02","JTPE"
238.75,238.75,237.5,237.5,568800,"2020-03-03","JTPE"
237.5,237.5,236.25,236.25,483200,"2020-03-04","JTPE"
236.25,236.25,236.25,236.25,447200,"2020-03-05","JTPE"
235,236.25,235,236.25,447600,"2020-03-06","JTPE"
236.25,237.5,236.25,236.25,457200,"2020-03-09","JTPE"
236.25,237.5,236.25,236.25,5e+05,"2020-03-10","JTPE"
236.25,237.5,236.25,236.25,469200,"2020-03-11","JTPE"
236.25,237.5,236.25,236.25,521600,"2020-03-12","JTPE"
236.25,236.25,236.25,236.25,0,"2020-03-13","JTPE"
236.25,236.25,236.25,236.25,0,"2020-03-16","JTPE"
236.25,237.5,236.25,236.25,482800,"2020-03-17","JTPE"
236.25,237.5,235,237.5,749600,"2020-03-18","JTPE"
237.5,237.5,225,230,2948000,"2020-03-19","JTPE"
230,230,218.75,218.75,2166800,"2020-03-20","JTPE"
218.75,218.75,215,215,648400,"2020-03-23","JTPE"
215,215,212.5,212.5,356000,"2020-03-24","JTPE"
215,215,213.75,213.75,320400,"2020-03-26","JTPE"
213.75,213.75,212.5,212.5,325200,"2020-03-27","JTPE"
212.5,212.5,207.5,207.5,510000,"2020-03-30","JTPE"
207.5,207.5,206.25,207.5,303200,"2020-03-31","JTPE"
207.5,207.5,207.5,207.5,302800,"2020-04-01","JTPE"
207.5,207.5,207.5,207.5,702800,"2020-04-02","JTPE"
207.5,207.5,207.5,207.5,703200,"2020-04-03","JTPE"
207.5,208.75,207.5,207.5,703600,"2020-04-06","JTPE"
207.5,207.5,205,206.25,751600,"2020-04-07","JTPE"
207.5,207.5,207.5,207.5,705200,"2020-04-08","JTPE"
207.5,207.5,206.25,206.25,1404400,"2020-04-09","JTPE"
206.25,207.5,206.25,207.5,645200,"2020-04-13","JTPE"
207.5,207.5,206.25,207.5,714400,"2020-04-14","JTPE"
207.5,207.5,206.25,206.25,718000,"2020-04-15","JTPE"
206.25,207.5,206.25,206.25,652000,"2020-04-16","JTPE"
206.25,207.5,206.25,207.5,703200,"2020-04-17","JTPE"
207.5,207.5,206.25,206.25,590000,"2020-04-20","JTPE"
206.25,206.25,205,205,555600,"2020-04-21","JTPE"
205,205,205,205,486400,"2020-04-22","JTPE"
205,205,205,205,486800,"2020-04-23","JTPE"
205,205,205,205,538000,"2020-04-24","JTPE"
205,206.25,202.5,202.5,588400,"2020-04-27","JTPE"
202.5,203.75,201.25,201.25,547200,"2020-04-28","JTPE"
201.25,202.5,198.75,198.75,598400,"2020-04-29","JTPE"
198.75,200,197.5,200,764000,"2020-04-30","JTPE"
200,200,196.25,196.25,658000,"2020-05-04","JTPE"
196.25,196.25,193.75,193.75,589600,"2020-05-05","JTPE"
193.75,195,193.75,193.75,578000,"2020-05-06","JTPE"
193.75,195,192.5,192.5,653200,"2020-05-08","JTPE"
192.5,193.75,191.25,191.25,525200,"2020-05-11","JTPE"
191.25,191.25,188.75,188.75,546800,"2020-05-12","JTPE"
188.75,188.75,185,185,650400,"2020-05-13","JTPE"
185,186.25,182.5,183.75,593200,"2020-05-14","JTPE"
183.75,183.75,183.75,183.75,532400,"2020-05-15","JTPE"
183.75,185,182.5,182.5,568800,"2020-05-18","JTPE"
182.5,183.75,180,181.25,606000,"2020-05-19","JTPE"
181.25,181.25,180,180,583600,"2020-05-20","JTPE"
180,180,177.5,177.5,580800,"2020-05-26","JTPE"
177.5,181.25,166.25,173.75,3386800,"2020-05-27","JTPE"
173.75,176.25,172.5,172.5,1675200,"2020-05-28","JTPE"
172.5,186.25,172.5,186.25,2473200,"2020-05-29","JTPE"
188.75,191.25,187.5,187.5,1707600,"2020-06-02","JTPE"
190,191.25,190,191.25,3779200,"2020-06-03","JTPE"
191.25,191.25,186.25,187.5,3651200,"2020-06-04","JTPE"
187.5,187.5,183.75,187.5,7610800,"2020-06-05","JTPE"
187.5,190,187.5,190,3782000,"2020-06-08","JTPE"
190,191.25,190,191.25,612000,"2020-06-09","JTPE"
191.25,192.5,190,192.5,4578800,"2020-06-10","JTPE"
192.5,193.75,191.25,193.75,794000,"2020-06-11","JTPE"
193.75,193.75,191.25,192.5,4234000,"2020-06-12","JTPE"
192.5,192.5,182.5,182.5,4750000,"2020-06-15","JTPE"
182.5,183.75,177.5,183.75,7873200,"2020-06-16","JTPE"
183.75,190,183.75,187.5,2773600,"2020-06-17","JTPE"
187.5,191.25,187.5,190,5144400,"2020-06-18","JTPE"
188.75,192.5,188.75,190,969600,"2020-06-19","JTPE"
190,191.25,190,191.25,5294000,"2020-06-22","JTPE"
191.25,192.5,191.25,191.25,8068800,"2020-06-23","JTPE"
191.25,195,191.25,193.75,7751200,"2020-06-24","JTPE"
193.75,195,193.75,195,642000,"2020-06-25","JTPE"
195,196.25,195,196.25,642400,"2020-06-26","JTPE"
196.25,197.5,196.25,197.5,591200,"2020-06-29","JTPE"
197.5,198.75,195,195,726800,"2020-06-30","JTPE"
195,195,193.75,193.75,605600,"2020-07-01","JTPE"
193.75,195,192.5,192.5,661600,"2020-07-02","JTPE"
192.5,193.75,192.5,192.5,880400,"2020-07-03","JTPE"
192.5,193.75,192.5,193.75,873600,"2020-07-06","JTPE"
193.75,195,191.25,191.25,3773600,"2020-07-07","JTPE"
191.25,192.5,191.25,192.5,853200,"2020-07-08","JTPE"
192.5,193.75,192.5,192.5,3410800,"2020-07-09","JTPE"
192.5,193.75,192.5,192.5,847200,"2020-07-10","JTPE"
192.5,193.75,192.5,193.75,934000,"2020-07-13","JTPE"
193.75,195,193.75,193.75,929600,"2020-07-14","JTPE"
193.75,195,193.75,193.75,1245200,"2020-07-15","JTPE"
193.75,195,192.5,192.5,979600,"2020-07-16","JTPE"
192.5,192.5,191.25,191.25,4023600,"2020-07-17","JTPE"
191.25,193.75,190,190,1050800,"2020-07-20","JTPE"
190,191.25,190,191.25,873600,"2020-07-21","JTPE"
191.25,192.5,191.25,191.25,1010800,"2020-07-22","JTPE"
191.25,192.5,191.25,191.25,910800,"2020-07-23","JTPE"
191.25,192.5,191.25,192.5,880800,"2020-07-24","JTPE"
192.5,192.5,191.25,192.5,940400,"2020-07-27","JTPE"
192.5,192.5,191.25,192.5,945200,"2020-07-28","JTPE"
192.5,192.5,191.25,191.25,935200,"2020-07-29","JTPE"
191.25,191.25,190,190,1091200,"2020-07-30","JTPE"
190,190,190,190,976400,"2020-08-03","JTPE"
190,190,188.75,190,887600,"2020-08-04","JTPE"
190,190,188.75,188.75,11087600,"2020-08-05","JTPE"
188.75,188.75,187.5,187.5,1037600,"2020-08-06","JTPE"
187.5,188.75,187.5,188.75,581200,"2020-08-07","JTPE"
188.75,188.75,188.75,188.75,727600,"2020-08-10","JTPE"
188.75,192.5,188.75,192.5,15216000,"2020-08-11","JTPE"
192.5,197.5,192.5,197.5,10830800,"2020-08-12","JTPE"
197.5,206.25,197.5,205,9488800,"2020-08-13","JTPE"
205,206.25,201.25,205,1947600,"2020-08-14","JTPE"
205,206.25,203.75,206.25,10994000,"2020-08-18","JTPE"
206.25,207.5,201.25,201.25,11001600,"2020-08-19","JTPE"
201.25,205,201.25,203.75,10890000,"2020-08-24","JTPE"
203.75,206.25,203.75,206.25,13684800,"2020-08-25","JTPE"
206.25,207.5,206.25,207.5,13608000,"2020-08-26","JTPE"
207.5,208.75,207.5,207.5,712000,"2020-08-27","JTPE"
207.5,211.25,207.5,207.5,1055200,"2020-08-28","JTPE"
207.5,210,206.25,206.25,1168400,"2020-08-31","JTPE"
206.25,212.5,206.25,207.5,1457600,"2020-09-01","JTPE"
201.25,210,201.25,208.75,1824400,"2020-09-02","JTPE"
208.75,208.75,195,195,1056000,"2020-09-03","JTPE"
195,196.25,195,196.25,438000,"2020-09-04","JTPE"
196.25,198.75,196.25,196.25,470800,"2020-09-07","JTPE"
196.25,197.5,196.25,197.5,710400,"2020-09-08","JTPE"
197.5,200,197.5,200,574400,"2020-09-09","JTPE"
200,203.75,200,202.5,980800,"2020-09-10","JTPE"
203.75,205,202.5,205,8e+05,"2020-09-11","JTPE"
205,206.25,205,206.25,597600,"2020-09-14","JTPE"
206.25,208.75,206.25,208.75,1154400,"2020-09-15","JTPE"
208.75,210,207.5,207.5,10476800,"2020-09-16","JTPE"
207.5,208.75,207.5,208.75,375600,"2020-09-17","JTPE"
208.75,218.75,207.5,218.75,10751200,"2020-09-18","JTPE"
218.75,222.5,218.75,222.5,753600,"2020-09-21","JTPE"
222.5,225,221.25,225,7338000,"2020-09-22","JTPE"
225,226.25,225,225,542400,"2020-09-23","JTPE"
225,227.5,225,225,1894000,"2020-09-24","JTPE"
225,226.25,225,226.25,495200,"2020-09-25","JTPE"
226.25,226.25,225,225,498400,"2020-09-28","JTPE"
225,225,223.75,223.75,529200,"2020-09-29","JTPE"
223.75,223.75,223.75,223.75,506400,"2020-09-30","JTPE"
223.75,225,223.75,225,367200,"2020-10-01","JTPE"
225,225,223.75,223.75,544000,"2020-10-02","JTPE"
223.75,223.75,223.75,223.75,658400,"2020-10-05","JTPE"
223.75,225,222.5,222.5,820000,"2020-10-06","JTPE"
222.5,222.5,218.75,221.25,5344000,"2020-10-07","JTPE"
221.25,222.5,221.25,221.25,6074000,"2020-10-08","JTPE"
221.25,222.5,220,222.5,5834800,"2020-10-09","JTPE"
222.5,226.25,222.5,222.5,7057600,"2020-10-12","JTPE"
222.5,226.25,222.5,226.25,7928800,"2020-10-13","JTPE"
226.25,226.25,223.75,225,7030000,"2020-10-14","JTPE"
225,225,222.5,222.5,5343600,"2020-10-15","JTPE"
222.5,222.5,221.25,222.5,523600,"2020-10-16","JTPE"
222.5,222.5,221.25,221.25,6272400,"2020-10-19","JTPE"
221.25,222.5,221.25,222.5,5012400,"2020-10-20","JTPE"
222.5,222.5,221.25,222.5,484000,"2020-10-21","JTPE"
222.5,222.5,220,220,6849600,"2020-10-22","JTPE"
220,220,220,220,486400,"2020-10-23","JTPE"
220,221.25,220,221.25,492000,"2020-10-26","JTPE"
221.25,221.25,221.25,221.25,486400,"2020-10-27","JTPE"
221.25,222.5,221.25,221.25,6170400,"2020-11-02","JTPE"
221.25,222.5,221.25,222.5,572000,"2020-11-03","JTPE"
222.5,223.75,222.5,223.75,535600,"2020-11-04","JTPE"
223.75,225,223.75,223.75,547200,"2020-11-05","JTPE"
223.75,226.25,223.75,225,6112400,"2020-11-06","JTPE"
225,226.25,225,226.25,5842000,"2020-11-09","JTPE"
226.25,231.25,226.25,228.75,11761200,"2020-11-10","JTPE"
228.75,232.5,228.75,232.5,13046000,"2020-11-11","JTPE"
232.5,235,232.5,235,11290000,"2020-11-12","JTPE"
235,238.75,235,238.75,9701200,"2020-11-13","JTPE"
238.75,241.25,238.75,240,6344000,"2020-11-16","JTPE"
240,240,238.75,238.75,6259200,"2020-11-17","JTPE"
238.75,238.75,236.25,236.25,9535600,"2020-11-18","JTPE"
236.25,236.25,233.75,233.75,10647600,"2020-11-19","JTPE"
233.75,233.75,231.25,232.5,11859600,"2020-11-20","JTPE"
232.5,232.5,231.25,231.25,12634400,"2020-11-23","JTPE"
231.25,231.25,231.25,231.25,7902400,"2020-11-24","JTPE"
231.25,231.25,230,231.25,6744000,"2020-11-25","JTPE"
231.25,231.25,230,230,7870400,"2020-11-26","JTPE"
230,231.25,228.75,228.75,4516800,"2020-11-27","JTPE"
228.75,230,227.5,230,7354000,"2020-11-30","JTPE"
230,230,228.75,230,569200,"2020-12-01","JTPE"
230,230,228.75,228.75,562800,"2020-12-02","JTPE"
228.75,228.75,227.5,227.5,523200,"2020-12-03","JTPE"
227.5,227.5,226.25,227.5,577600,"2020-12-04","JTPE"
227.5,227.5,226.25,227.5,548400,"2020-12-07","JTPE"
227.5,227.5,226.25,227.5,576400,"2020-12-08","JTPE"
227.5,227.5,227.5,227.5,490000,"2020-12-10","JTPE"
227.5,238.75,227.5,238.75,5381200,"2020-12-11","JTPE"
238.75,238.75,237.5,237.5,694400,"2020-12-14","JTPE"
237.5,237.5,233.75,233.75,1523600,"2020-12-15","JTPE"
233.75,233.75,232.5,232.5,4929200,"2020-12-16","JTPE"
232.5,232.5,231.25,232.5,3889200,"2020-12-17","JTPE"
232.5,232.5,231.25,232.5,5474400,"2020-12-18","JTPE"
232.5,232.5,232.5,232.5,2620400,"2020-12-21","JTPE"
232.5,232.5,231.25,231.25,6613600,"2020-12-22","JTPE"
231.25,236.25,231.25,235,22496000,"2020-12-23","JTPE"
235,242.5,233.75,236.25,9743200,"2020-12-28","JTPE"
236.25,241.25,235,241.25,1235200,"2020-12-29","JTPE"
241.25,252.5,238.75,252.5,9492400,"2020-12-30","JTPE"
252.5,256.25,252.5,255,1133200,"2021-01-04","JTPE"
255,255,253.75,255,812400,"2021-01-05","JTPE"
255,256.25,253.75,255,1247200,"2021-01-06","JTPE"
255,255,253.75,255,689200,"2021-01-07","JTPE"
255,255,252.5,252.5,1171600,"2021-01-08","JTPE"
252.5,252.5,251.25,251.25,665600,"2021-01-11","JTPE"
251.25,251.25,250,251.25,502800,"2021-01-12","JTPE"
251.25,251.25,250,250,496400,"2021-01-13","JTPE"
250,256.25,248.75,256.25,1128800,"2021-01-14","JTPE"
256.25,257.5,255,255,532000,"2021-01-15","JTPE"
255,255,253.75,253.75,479600,"2021-01-18","JTPE"
253.75,253.75,252.5,252.5,544000,"2021-01-19","JTPE"
252.5,253.75,252.5,253.75,398400,"2021-01-20","JTPE"
253.75,253.75,252.5,252.5,380000,"2021-01-21","JTPE"
252.5,252.5,252.5,252.5,352000,"2021-01-22","JTPE"
252.5,253.75,252.5,253.75,474400,"2021-01-25","JTPE"
252.5,253.75,252.5,252.5,537600,"2021-01-26","JTPE"
252.5,263.75,252.5,263.75,2154000,"2021-01-27","JTPE"
263.75,263.75,262.5,262.5,528800,"2021-01-28","JTPE"
262.5,275,262.5,275,2946000,"2021-01-29","JTPE"
275,278.75,275,278.75,838000,"2021-02-01","JTPE"
278.75,290,276.25,290,2602800,"2021-02-02","JTPE"
290,303.75,288.75,303.75,4564000,"2021-02-03","JTPE"
303.75,307.5,302.5,307.5,1530400,"2021-02-04","JTPE"
307.5,307.5,303.75,306.25,985200,"2021-02-05","JTPE"
306.25,306.25,303.75,303.75,1033600,"2021-02-08","JTPE"
303.75,312.5,303.75,303.75,1493200,"2021-02-09","JTPE"
303.75,305,302.5,302.5,1109600,"2021-02-10","JTPE"
302.5,306.25,302.5,305,808800,"2021-02-11","JTPE"
305,307.5,305,307.5,694400,"2021-02-15","JTPE"
307.5,307.5,305,307.5,736000,"2021-02-16","JTPE"
307.5,307.5,305,307.5,794800,"2021-02-17","JTPE"
307.5,307.5,306.25,306.25,578000,"2021-02-18","JTPE"
306.25,307.5,305,305,715600,"2021-02-19","JTPE"
305,318.75,305,318.75,4323200,"2021-02-22","JTPE"
320,321.25,318.75,320,1278400,"2021-02-23","JTPE"
320,321.25,316.25,316.25,3609200,"2021-02-24","JTPE"
316.25,330,315,330,3658000,"2021-02-25","JTPE"
330,332.5,330,331.25,752000,"2021-02-26","JTPE"
331.25,335,331.25,335,858400,"2021-03-01","JTPE"
335,337.5,335,335,865200,"2021-03-02","JTPE"
335,336.25,335,336.25,590000,"2021-03-03","JTPE"
336.25,337.5,336.25,337.5,561600,"2021-03-04","JTPE"
337.5,351.25,337.5,351.25,3645200,"2021-03-05","JTPE"
351.25,362.5,351.25,362.5,3440400,"2021-03-08","JTPE"
362.5,367.5,362.5,365,2705200,"2021-03-09","JTPE"
365,366.25,363.75,366.25,765600,"2021-03-10","JTPE"
366.25,366.25,362.5,365,1412000,"2021-03-12","JTPE"
365,366.25,363.75,365,1563200,"2021-03-15","JTPE"
365,366.25,363.75,365,560400,"2021-03-16","JTPE"
365,365,363.75,365,625600,"2021-03-17","JTPE"
365,368.75,365,368.75,973600,"2021-03-18","JTPE"
368.75,376.25,365,367.5,10019200,"2021-03-19","JTPE"
367.5,368.75,367.5,368.75,606400,"2021-03-22","JTPE"
368.75,368.75,367.5,368.75,733600,"2021-03-23","JTPE"
368.75,368.75,367.5,368.75,546800,"2021-03-24","JTPE"
368.75,373.75,367.5,373.75,1817200,"2021-03-25","JTPE"
373.75,378.75,372.5,375,9226800,"2021-03-26","JTPE"
375,375,371.25,373.75,1462000,"2021-03-29","JTPE"
373.75,373.75,371.25,372.5,891200,"2021-03-30","JTPE"
372.5,373.75,347.5,347.5,3823200,"2021-03-31","JTPE"
347.5,347.5,323.75,323.75,2266400,"2021-04-01","JTPE"
323.75,323.75,313.75,317.5,1311200,"2021-04-05","JTPE"
317.5,317.5,313.75,315,780800,"2021-04-06","JTPE"
315,315,307.5,307.5,1244000,"2021-04-07","JTPE"
307.5,307.5,305,305,542400,"2021-04-08","JTPE"
305,306.25,300,302.5,1502800,"2021-04-09","JTPE"
302.5,302.5,302.5,302.5,564400,"2021-04-12","JTPE"
302.5,303.75,302.5,302.5,427600,"2021-04-13","JTPE"
302.5,303.75,302.5,303.75,757200,"2021-04-14","JTPE"
303.75,306.25,303.75,306.25,748400,"2021-04-15","JTPE"
307.5,310,307.5,308.75,621600,"2021-04-16","JTPE"
310,312.5,310,312.5,931200,"2021-04-19","JTPE"
312.5,313.75,312.5,312.5,594400,"2021-04-20","JTPE"
312.5,313.75,311.25,311.25,783600,"2021-04-21","JTPE"
311.25,311.25,310,310,618400,"2021-04-22","JTPE"
310,310,310,310,359200,"2021-04-23","JTPE"
310,310,310,310,4529600,"2021-04-26","JTPE"
310,310,310,310,420400,"2021-04-27","JTPE"
310,311.25,310,310,432000,"2021-04-28","JTPE"
310,310,310,310,378400,"2021-04-29","JTPE"
310,310,308.75,308.75,502800,"2021-04-30","JTPE"
307.5,310,306.25,306.25,770800,"2021-05-03","JTPE"
306.25,306.25,305,305,712000,"2021-05-04","JTPE"
303.75,306.25,303.75,305,726800,"2021-05-05","JTPE"
305,306.25,303.75,306.25,744400,"2021-05-06","JTPE"
305,306.25,305,306.25,711600,"2021-05-07","JTPE"
306.25,307.5,306.25,306.25,521200,"2021-05-10","JTPE"
306.25,307.5,305,306.25,642000,"2021-05-11","JTPE"
298.75,307.5,298.75,306.25,1865600,"2021-05-17","JTPE"
306.25,306.25,306.25,306.25,438800,"2021-05-18","JTPE"
306.25,306.25,303.75,303.75,612800,"2021-05-19","JTPE"
303.75,305,303.75,305,391600,"2021-05-20","JTPE"
305,305,305,305,542000,"2021-05-21","JTPE"
305,305,303.75,303.75,752800,"2021-05-24","JTPE"
303.75,303.75,303.75,303.75,543600,"2021-05-25","JTPE"
303.75,303.75,303.75,303.75,623200,"2021-05-27","JTPE"
303.75,303.75,303.75,303.75,559200,"2021-05-28","JTPE"
303.75,305,303.75,303.75,546000,"2021-05-31","JTPE"
303.75,305,303.75,305,524800,"2021-06-02","JTPE"
305,305,302.5,305,581600,"2021-06-03","JTPE"
305,305,303.75,303.75,519600,"2021-06-04","JTPE"
303.75,303.75,302.5,302.5,504000,"2021-06-07","JTPE"
302.5,302.5,301.25,301.25,478000,"2021-06-08","JTPE"
301.25,301.25,301.25,301.25,354400,"2021-06-09","JTPE"
301.25,301.25,301.25,301.25,369200,"2021-06-10","JTPE"
301.25,301.25,301.25,301.25,1216800,"2021-06-11","JTPE"
301.25,302.5,301.25,302.5,496800,"2021-06-14","JTPE"
302.5,302.5,301.25,301.25,502000,"2021-06-15","JTPE"
301.25,301.25,301.25,301.25,358800,"2021-06-16","JTPE"
301.25,303.75,301.25,303.75,2922800,"2021-06-17","JTPE"
303.75,305,302.5,305,2040400,"2021-06-18","JTPE"
305,305,301.25,301.25,995200,"2021-06-21","JTPE"
301.25,302.5,301.25,302.5,401600,"2021-06-22","JTPE"
302.5,305,302.5,305,913600,"2021-06-23","JTPE"
305,307.5,305,307.5,1501600,"2021-06-24","JTPE"
307.5,310,306.25,310,1086400,"2021-06-25","JTPE"
310,321.25,310,321.25,3678000,"2021-06-28","JTPE"
321.25,326.25,321.25,326.25,2506400,"2021-06-29","JTPE"
326.25,332.5,323.75,323.75,6177600,"2021-06-30","JTPE"
323.75,323.75,301.25,301.25,3507600,"2021-07-01","JTPE"
301.25,302.5,292.5,292.5,2493200,"2021-07-02","JTPE"
292.5,293.75,292.5,292.5,571600,"2021-07-05","JTPE"
292.5,293.75,292.5,292.5,526000,"2021-07-06","JTPE"
292.5,292.5,292.5,292.5,520400,"2021-07-07","JTPE"
292.5,293.75,292.5,292.5,752000,"2021-07-08","JTPE"
292.5,293.75,292.5,292.5,719200,"2021-07-09","JTPE"
292.5,293.75,292.5,292.5,582400,"2021-07-12","JTPE"
292.5,293.75,291.25,291.25,763600,"2021-07-13","JTPE"
291.25,292.5,291.25,291.25,746000,"2021-07-14","JTPE"
291.25,291.25,290,290,900800,"2021-07-15","JTPE"
291.25,291.25,290,290,902400,"2021-07-16","JTPE"
290,290,290,290,747600,"2021-07-19","JTPE"
290,290,290,290,746400,"2021-07-21","JTPE"
290,291.25,290,290,731200,"2021-07-22","JTPE"
290,290,288.75,288.75,756400,"2021-07-23","JTPE"
288.75,288.75,287.5,287.5,209200,"2021-07-26","JTPE"
287.5,288.75,287.5,288.75,407600,"2021-07-27","JTPE"
288.75,288.75,285,286.25,952400,"2021-07-28","JTPE"
286.25,286.25,285,286.25,406000,"2021-07-29","JTPE"
286.25,287.5,285,286.25,577200,"2021-07-30","JTPE"
286.25,286.25,283.75,285,17983600,"2021-08-02","JTPE"
285,285,285,285,841600,"2021-08-03","JTPE"
285,285,285,285,423600,"2021-08-04","JTPE"
285,285,283.75,285,510400,"2021-08-05","JTPE"
285,285,285,285,404400,"2021-08-06","JTPE"
285,285,282.5,282.5,570800,"2021-08-09","JTPE"
282.5,282.5,280,280,641200,"2021-08-10","JTPE"
280,280,278.75,278.75,571600,"2021-08-12","JTPE"
278.75,278.75,277.5,277.5,389200,"2021-08-13","JTPE"
277.5,277.5,276.25,276.25,391600,"2021-08-16","JTPE"
276.25,276.25,273.75,273.75,451600,"2021-08-18","JTPE"
273.75,273.75,272.5,272.5,572800,"2021-08-19","JTPE"
272.5,272.5,272.5,272.5,386400,"2021-08-20","JTPE"
272.5,272.5,271.25,271.25,567200,"2021-08-23","JTPE"
271.25,271.25,268.75,268.75,528400,"2021-08-24","JTPE"
268.75,270,268.75,270,431600,"2021-08-25","JTPE"
270,270,268.75,268.75,496400,"2021-08-26","JTPE"
268.75,268.75,268.75,268.75,410800,"2021-08-27","JTPE"
268.75,270,268.75,268.75,587600,"2021-08-30","JTPE"
268.75,271.25,268.75,271.25,549200,"2021-08-31","JTPE"
271.25,271.25,271.25,271.25,530800,"2021-09-01","JTPE"
271.25,271.25,271.25,271.25,428400,"2021-09-02","JTPE"
271.25,272.5,271.25,271.25,740800,"2021-09-03","JTPE"
271.25,271.25,271.25,271.25,3396800,"2021-09-06","JTPE"
271.25,272.5,271.25,272.5,558000,"2021-09-07","JTPE"
272.5,272.5,271.25,271.25,543200,"2021-09-08","JTPE"
271.25,271.25,271.25,271.25,368000,"2021-09-09","JTPE"
271.25,271.25,271.25,271.25,488000,"2021-09-10","JTPE"
271.25,271.25,271.25,271.25,468400,"2021-09-13","JTPE"
271.25,271.25,271.25,271.25,471200,"2021-09-14","JTPE"
271.25,271.25,271.25,271.25,467200,"2021-09-15","JTPE"
271.25,271.25,271.25,271.25,468000,"2021-09-16","JTPE"
271.25,271.25,271.25,271.25,467600,"2021-09-17","JTPE"
271.25,271.25,271.25,271.25,505600,"2021-09-20","JTPE"
271.25,271.25,271.25,271.25,509600,"2021-09-21","JTPE"
271.25,272.5,270,270,517600,"2021-09-22","JTPE"
270,271.25,270,271.25,396000,"2021-09-23","JTPE"
271.25,271.25,268.75,268.75,537200,"2021-09-24","JTPE"
268.75,268.75,267.5,268.75,240400,"2021-09-27","JTPE"
268.75,268.75,268.75,268.75,237200,"2021-09-28","JTPE"
268.75,268.75,267.5,268.75,243200,"2021-09-29","JTPE"
268.75,268.75,268.75,268.75,235200,"2021-09-30","JTPE"
268.75,268.75,268.75,268.75,237200,"2021-10-01","JTPE"
268.75,268.75,268.75,268.75,266400,"2021-10-04","JTPE"
268.75,268.75,267.5,267.5,252000,"2021-10-05","JTPE"
267.5,267.5,267.5,267.5,378000,"2021-10-06","JTPE"
267.5,267.5,267.5,267.5,368000,"2021-10-07","JTPE"
267.5,268.75,267.5,268.75,378000,"2021-10-08","JTPE"
268.75,270,268.75,268.75,579200,"2021-10-11","JTPE"
268.75,270,268.75,270,376400,"2021-10-12","JTPE"
270,270,268.75,270,451200,"2021-10-13","JTPE"
270,270,267.5,267.5,650800,"2021-10-14","JTPE"
268.75,268.75,267.5,267.5,490800,"2021-10-15","JTPE"
267.5,267.5,266.25,267.5,498000,"2021-10-18","JTPE"
267.5,267.5,267.5,267.5,448400,"2021-10-19","JTPE"
267.5,267.5,267.5,267.5,454400,"2021-10-21","JTPE"
267.5,267.5,267.5,267.5,448400,"2021-10-22","JTPE"
267.5,267.5,266.25,266.25,491600,"2021-10-25","JTPE"
266.25,266.25,266.25,266.25,429200,"2021-10-26","JTPE"
266.25,272.5,266.25,272.5,840000,"2021-10-27","JTPE"
272.5,273.75,272.5,273.75,966000,"2021-10-28","JTPE"
273.75,278.75,273.75,273.75,3773600,"2021-10-29","JTPE"
273.75,275,272.5,272.5,848400,"2021-11-01","JTPE"
272.5,272.5,272.5,272.5,561200,"2021-11-02","JTPE"
272.5,273.75,271.25,271.25,570800,"2021-11-03","JTPE"
271.25,271.25,270,270,430400,"2021-11-04","JTPE"
270,276.25,270,276.25,862000,"2021-11-05","JTPE"
276.25,283.75,276.25,282.5,2133600,"2021-11-08","JTPE"
282.5,283.75,281.25,282.5,2586400,"2021-11-09","JTPE"
282.5,282.5,281.25,282.5,942800,"2021-11-10","JTPE"
282.5,282.5,278.75,278.75,746400,"2021-11-11","JTPE"
280,280,280,280,460000,"2021-11-12","JTPE"
280,280,278.75,280,466800,"2021-11-15","JTPE"
280,280,280,280,439200,"2021-11-16","JTPE"
280,280,278.75,280,588400,"2021-11-17","JTPE"
280,280,278.75,278.75,441200,"2021-11-18","JTPE"
265,278.75,265,277.5,805200,"2021-11-19","JTPE"
277.5,278.75,277.5,277.5,524800,"2021-11-22","JTPE"
277.5,283.75,276.25,282.5,21746800,"2021-11-23","JTPE"
282.5,283.75,278.75,283.75,1167200,"2021-11-24","JTPE"
283.75,283.75,280,281.25,794400,"2021-11-25","JTPE"
281.25,281.25,278.75,278.75,683600,"2021-11-26","JTPE"
278.75,278.75,276.25,277.5,608000,"2021-11-29","JTPE"
277.5,277.5,276.25,276.25,574000,"2021-11-30","JTPE"
276.25,276.25,275,275,551200,"2021-12-01","JTPE"
276.25,277.5,276.25,277.5,479600,"2021-12-02","JTPE"
277.5,277.5,276.25,276.25,427600,"2021-12-03","JTPE"
276.25,276.25,275,275,452800,"2021-12-06","JTPE"
276.25,276.25,273.75,273.75,599600,"2021-12-07","JTPE"
273.75,273.75,272.5,272.5,478000,"2021-12-08","JTPE"
273.75,273.75,272.5,272.5,463200,"2021-12-09","JTPE"
273.75,273.75,272.5,272.5,427200,"2021-12-10","JTPE"
272.5,272.5,272.5,272.5,450400,"2021-12-13","JTPE"
272.5,272.5,270,270,595600,"2021-12-14","JTPE"
270,270,268.75,268.75,452000,"2021-12-15","JTPE"
268.75,268.75,267.5,267.5,459200,"2021-12-16","JTPE"
267.5,267.5,267.5,267.5,4396400,"2021-12-17","JTPE"
267.5,267.5,266.25,267.5,4806400,"2021-12-20","JTPE"
267.5,267.5,267.5,267.5,4416000,"2021-12-21","JTPE"
267.5,267.5,267.5,267.5,459600,"2021-12-22","JTPE"
267.5,267.5,267.5,267.5,650800,"2021-12-23","JTPE"
267.5,267.5,267.5,267.5,358800,"2021-12-24","JTPE"
267.5,267.5,267.5,267.5,359200,"2021-12-27","JTPE"
267.5,267.5,267.5,267.5,4487200,"2021-12-28","JTPE"
267.5,267.5,263.75,263.75,794400,"2021-12-29","JTPE"
263.75,263.75,262.5,263.75,10124800,"2021-12-30","JTPE"
263.75,263.75,262.5,263.75,365600,"2022-01-03","JTPE"
263.75,263.75,263.75,263.75,358800,"2022-01-04","JTPE"
263.75,263.75,263.75,263.75,458800,"2022-01-05","JTPE"
263.75,263.75,263.75,263.75,358800,"2022-01-06","JTPE"
263.75,263.75,262.5,262.5,502000,"2022-01-07","JTPE"
263.75,263.75,262.5,262.5,430400,"2022-01-10","JTPE"
262.5,262.5,261.25,262.5,360400,"2022-01-11","JTPE"
262.5,262.5,248.75,250,1787600,"2022-01-12","JTPE"
250,250,248.75,248.75,289600,"2022-01-13","JTPE"
248.75,248.75,243.75,243.75,355200,"2022-01-14","JTPE"
243.75,243.75,242.5,242.5,121200,"2022-01-17","JTPE"
242.5,242.5,236.25,236.25,340800,"2022-01-18","JTPE"
236.25,236.25,236.25,236.25,67600,"2022-01-19","JTPE"
236.25,236.25,236.25,236.25,67200,"2022-01-20","JTPE"
236.25,236.25,228.75,228.75,298800,"2022-01-21","JTPE"
228.75,228.75,226.25,226.25,133200,"2022-01-24","JTPE"
226.25,226.25,223.75,223.75,130000,"2022-01-25","JTPE"
223.75,223.75,222.5,222.5,122800,"2022-01-26","JTPE"
222.5,222.5,221.25,222.5,69600,"2022-01-27","JTPE"
222.5,222.5,222.5,222.5,68400,"2022-01-28","JTPE"
222.5,222.5,222.5,222.5,69200,"2022-01-31","JTPE"
222.5,222.5,211.25,212.5,2381600,"2022-02-02","JTPE"
212.5,212.5,211.25,212.5,108000,"2022-02-03","JTPE"
212.5,212.5,211.25,212.5,194000,"2022-02-04","JTPE"
212.5,212.5,212.5,212.5,72800,"2022-02-07","JTPE"
212.5,212.5,211.25,211.25,73200,"2022-02-08","JTPE"
211.25,211.25,211.25,211.25,89600,"2022-02-09","JTPE"
211.25,213.75,211.25,212.5,8113600,"2022-02-10","JTPE"
212.5,212.5,211.25,211.25,314000,"2022-02-11","JTPE"
211.25,212.5,211.25,212.5,1707600,"2022-02-14","JTPE"
212.5,213.75,211.25,213.75,343200,"2022-02-15","JTPE"
213.75,215,213.75,215,172000,"2022-02-16","JTPE"
215,217.5,215,217.5,300400,"2022-02-17","JTPE"
217.5,218.75,217.5,218.75,98800,"2022-02-18","JTPE"
218.75,223.75,218.75,223.75,322800,"2022-02-21","JTPE"
223.75,223.75,222.5,222.5,2e+05,"2022-02-22","JTPE"
222.5,226.25,222.5,226.25,363200,"2022-02-23","JTPE"
226.25,226.25,225,225,210000,"2022-02-24","JTPE"
225,225,223.75,223.75,161600,"2022-02-25","JTPE"
223.75,227.5,223.75,227.5,355600,"2022-03-01","JTPE"
227.5,230,227.5,230,295600,"2022-03-02","JTPE"
230,230,228.75,228.75,165200,"2022-03-04","JTPE"
228.75,228.75,227.5,227.5,171600,"2022-03-07","JTPE"
227.5,227.5,226.25,227.5,335200,"2022-03-08","JTPE"
227.5,227.5,226.25,226.25,160800,"2022-03-09","JTPE"
226.25,227.5,225,227.5,326800,"2022-03-10","JTPE"
227.5,227.5,226.25,226.25,157200,"2022-03-11","JTPE"
226.25,230,225,230,363200,"2022-03-14","JTPE"
230,230,230,230,154400,"2022-03-15","JTPE"
230,232.5,230,232.5,282400,"2022-03-16","JTPE"
232.5,235,232.5,235,498400,"2022-03-17","JTPE"
235,237.5,235,237.5,395600,"2022-03-18","JTPE"
237.5,237.5,236.25,236.25,160000,"2022-03-21","JTPE"
236.25,236.25,235,235,160000,"2022-03-22","JTPE"
235,235,235,235,154400,"2022-03-23","JTPE"
235,238.75,235,238.75,351600,"2022-03-24","JTPE"
238.75,238.75,238.75,238.75,158400,"2022-03-25","JTPE"
238.75,240,238.75,240,182000,"2022-03-28","JTPE"
240,240,240,240,154800,"2022-03-29","JTPE"
240,240,240,240,184400,"2022-03-30","JTPE"
241.25,243.75,240,243.75,357200,"2022-03-31","JTPE"
243.75,246.25,243.75,246.25,352400,"2022-04-01","JTPE"
246.25,246.25,245,245,174000,"2022-04-04","JTPE"
245,248.75,243.75,248.75,352800,"2022-04-05","JTPE"
248.75,248.75,247.5,247.5,156800,"2022-04-06","JTPE"
247.5,247.5,247.5,247.5,200400,"2022-04-07","JTPE"
247.5,251.25,247.5,251.25,359600,"2022-04-08","JTPE"
251.25,258.75,250,258.75,606800,"2022-04-11","JTPE"
262.5,266.25,262.5,266.25,306000,"2022-04-12","JTPE"
268.75,270,265,266.25,4538000,"2022-04-13","JTPE"
266.25,267.5,262.5,265,4206000,"2022-04-14","JTPE"
265,271.25,265,270,620000,"2022-04-18","JTPE"
270,271.25,270,271.25,182800,"2022-04-19","JTPE"
271.25,277.5,271.25,277.5,704000,"2022-04-20","JTPE"
277.5,278.75,272.5,278.75,456800,"2022-04-21","JTPE"
278.75,278.75,278.75,278.75,352400,"2022-04-22","JTPE"
278.75,288.75,278.75,288.75,788000,"2022-04-25","JTPE"
288.75,292.5,285,291.25,396400,"2022-04-26","JTPE"
291.25,295,288.75,295,492400,"2022-04-27","JTPE"
295,296.25,290,296.25,324400,"2022-04-28","JTPE"
296.25,297.5,295,297.5,370800,"2022-05-09","JTPE"
297.5,300,297.5,300,405200,"2022-05-10","JTPE"
300,302.5,300,302.5,340400,"2022-05-11","JTPE"
302.5,303.75,300,303.75,329600,"2022-05-12","JTPE"
303.75,303.75,295,303.75,377600,"2022-05-13","JTPE"
303.75,303.75,298.75,303.75,191600,"2022-05-17","JTPE"
303.75,303.75,298.75,303.75,220800,"2022-05-18","JTPE"
303.75,303.75,296.25,296.25,331200,"2022-05-19","JTPE"
296.25,296.25,290,290,286800,"2022-05-20","JTPE"
290,290,282.5,282.5,329600,"2022-05-23","JTPE"
282.5,282.5,271.25,271.25,452000,"2022-05-24","JTPE"
271.25,271.25,258.75,262.5,992000,"2022-05-25","JTPE"
260,260,255,255,642800,"2022-05-27","JTPE"
255,255,250,251.25,237600,"2022-05-30","JTPE"
251.25,253.75,251.25,251.25,358000,"2022-05-31","JTPE"
252.5,252.5,248.75,248.75,365200,"2022-06-02","JTPE"
251.25,251.25,250,251.25,194000,"2022-06-03","JTPE"
260,260,251.25,252.5,378800,"2022-06-06","JTPE"
252.5,252.5,248.75,250,255200,"2022-06-07","JTPE"
250,250,250,250,190800,"2022-06-08","JTPE"
250,250,245,248.75,396000,"2022-06-09","JTPE"
248.75,248.75,248.75,248.75,188400,"2022-06-10","JTPE"
248.75,248.75,243.75,245,254000,"2022-06-13","JTPE"
245,245,240,240,229200,"2022-06-14","JTPE"
240,241.25,240,241.25,197200,"2022-06-15","JTPE"
241.25,241.25,241.25,241.25,196000,"2022-06-16","JTPE"
241.25,242.5,241.25,242.5,203200,"2022-06-17","JTPE"
230,242.5,230,238.75,256400,"2022-06-20","JTPE"
238.75,240,238.75,240,196800,"2022-06-21","JTPE"
240,240,240,240,282400,"2022-06-22","JTPE"
240,241.25,240,241.25,222800,"2022-06-23","JTPE"
241.25,241.25,237.5,237.5,206800,"2022-06-24","JTPE"
237.5,238.75,237.5,237.5,220400,"2022-06-27","JTPE"
237.5,237.5,236.25,237.5,215600,"2022-06-28","JTPE"
237.5,237.5,232.5,237.5,210400,"2022-06-29","JTPE"
237.5,238.75,232.5,237.5,11465600,"2022-06-30","JTPE"
237.5,238.75,232.5,238.75,10262800,"2022-07-01","JTPE"
238.75,242.5,238.75,242.5,655200,"2022-07-04","JTPE"
242.5,243.75,240,241.25,510400,"2022-07-05","JTPE"
241.25,241.25,232.5,235,392800,"2022-07-06","JTPE"
235,237.5,235,235,501600,"2022-07-07","JTPE"
235,235,230,230,255200,"2022-07-08","JTPE"
235,235,235,235,186000,"2022-07-11","JTPE"
235,235,230,230,187600,"2022-07-12","JTPE"
230,230,230,230,220000,"2022-07-13","JTPE"
230,230,228.75,228.75,189600,"2022-07-14","JTPE"
228.75,228.75,228.75,228.75,149600,"2022-07-15","JTPE"
228.75,230,228.75,228.75,150400,"2022-07-18","JTPE"
228.75,232.5,228.75,228.75,140400,"2022-07-19","JTPE"
228.75,231.25,228.75,228.75,131600,"2022-07-20","JTPE"
228.75,232.5,228.75,232.5,7505200,"2022-07-21","JTPE"
231.25,236.25,231.25,236.25,218400,"2022-07-22","JTPE"
236.25,241.25,236.25,241.25,1452000,"2022-07-25","JTPE"
241.25,241.25,240,241.25,703200,"2022-07-26","JTPE"
241.25,248.75,241.25,247.5,3121600,"2022-07-27","JTPE"
248,254,242,252,8765600,"2022-07-28","JTPE"
252,264,250,260,9444600,"2022-07-29","JTPE"
260,280,260,278,2977800,"2022-08-01","JTPE"
278,278,270,276,775500,"2022-08-02","JTPE"
276,276,258,262,1244000,"2022-08-03","JTPE"
262,262,252,260,967700,"2022-08-04","JTPE"
260,260,252,256,3029600,"2022-08-05","JTPE"
256,256,250,256,683500,"2022-08-08","JTPE"
256,256,250,256,12030100,"2022-08-09","JTPE"
256,256,254,254,3366200,"2022-08-10","JTPE"
254,260,254,260,12370400,"2022-08-11","JTPE"
260,264,260,264,744200,"2022-08-12","JTPE"
264,272,264,270,12124600,"2022-08-15","JTPE"
270,276,266,266,1350500,"2022-08-16","JTPE"
266,270,264,266,11530100,"2022-08-18","JTPE"
266,272,266,270,548600,"2022-08-19","JTPE"
270,276,270,274,509900,"2022-08-22","JTPE"
274,286,274,286,14851600,"2022-08-23","JTPE"
284,286,274,274,1486400,"2022-08-24","JTPE"
274,276,274,276,14029300,"2022-08-25","JTPE"
278,278,276,276,630700,"2022-08-26","JTPE"
276,280,276,280,1716800,"2022-08-29","JTPE"
280,290,280,282,3452700,"2022-08-30","JTPE"
282,284,280,280,723900,"2022-08-31","JTPE"
280,282,280,280,1543500,"2022-09-01","JTPE"
280,282,280,280,506100,"2022-09-02","JTPE"
280,282,280,282,511700,"2022-09-05","JTPE"
282,290,280,290,5459300,"2022-09-06","JTPE"
290,290,286,286,519900,"2022-09-07","JTPE"
286,286,284,286,450800,"2022-09-08","JTPE"
286,286,284,286,360400,"2022-09-09","JTPE"
286,286,284,286,360600,"2022-09-12","JTPE"
286,286,284,286,357200,"2022-09-13","JTPE"
286,286,284,284,351400,"2022-09-14","JTPE"
284,284,284,284,228100,"2022-09-15","JTPE"
284,286,284,286,236900,"2022-09-16","JTPE"
286,288,286,288,220700,"2022-09-19","JTPE"
288,288,286,286,335900,"2022-09-20","JTPE"
286,298,286,294,5545200,"2022-09-21","JTPE"
296,296,290,290,468500,"2022-09-22","JTPE"
290,290,288,288,309900,"2022-09-23","JTPE"
288,288,286,286,245200,"2022-09-26","JTPE"
286,286,286,286,292800,"2022-09-27","JTPE"
286,298,286,292,4898700,"2022-09-28","JTPE"
292,294,276,284,1642400,"2022-09-29","JTPE"
284,284,284,284,240900,"2022-09-30","JTPE"
284,286,284,284,393000,"2022-10-03","JTPE"
284,288,284,286,1764200,"2022-10-04","JTPE"
286,288,286,286,739400,"2022-10-05","JTPE"
286,294,286,290,2191800,"2022-10-06","JTPE"
290,292,290,290,195600,"2022-10-07","JTPE"
290,290,290,290,200400,"2022-10-10","JTPE"
290,296,286,286,2012700,"2022-10-11","JTPE"
286,286,280,280,680700,"2022-10-12","JTPE"
280,282,280,280,461700,"2022-10-13","JTPE"
280,280,278,280,176000,"2022-10-14","JTPE"
280,280,278,278,221900,"2022-10-17","JTPE"
278,280,278,278,231600,"2022-10-18","JTPE"
278,284,278,284,1435200,"2022-10-19","JTPE"
284,296,284,290,3567300,"2022-10-20","JTPE"
290,290,286,286,302500,"2022-10-21","JTPE"
286,286,282,282,429500,"2022-10-24","JTPE"
282,282,280,280,172000,"2022-10-25","JTPE"
280,280,278,278,184700,"2022-10-26","JTPE"
278,280,278,278,398100,"2022-10-27","JTPE"
278,278,276,276,200900,"2022-10-28","JTPE"
276,276,274,276,221700,"2022-10-31","JTPE"
276,278,276,276,626100,"2022-11-01","JTPE"
276,276,272,274,380700,"2022-11-02","JTPE"
274,274,268,270,611200,"2022-11-03","JTPE"
270,272,268,272,246600,"2022-11-04","JTPE"
272,272,270,270,479600,"2022-11-07","JTPE"
270,270,268,270,464600,"2022-11-08","JTPE"
270,270,268,268,234000,"2022-11-09","JTPE"
268,270,268,268,139800,"2022-11-10","JTPE"
268,270,268,268,179700,"2022-11-11","JTPE"
268,270,268,270,233200,"2022-11-14","JTPE"
270,270,268,268,128800,"2022-11-15","JTPE"
268,270,266,268,398700,"2022-11-16","JTPE"
268,268,268,268,99800,"2022-11-17","JTPE"
268,268,266,266,99300,"2022-11-18","JTPE"
266,268,266,268,125100,"2022-11-21","JTPE"
268,268,266,268,118900,"2022-11-22","JTPE"
268,268,266,266,176600,"2022-11-23","JTPE"
266,268,266,268,107200,"2022-11-24","JTPE"
268,268,268,268,70500,"2022-11-25","JTPE"
268,268,266,266,114900,"2022-11-28","JTPE"
266,268,266,268,116200,"2022-11-29","JTPE"
268,268,268,268,99500,"2022-11-30","JTPE"
268,268,268,268,100600,"2022-12-01","JTPE"
268,268,266,266,119300,"2022-12-02","JTPE"
266,268,266,268,100100,"2022-12-05","JTPE"
268,268,266,268,99900,"2022-12-06","JTPE"
268,268,266,266,123600,"2022-12-07","JTPE"
266,268,266,268,89200,"2022-12-08","JTPE"
268,268,266,268,97800,"2022-12-09","JTPE"
268,268,266,268,94000,"2022-12-12","JTPE"
268,268,264,264,303200,"2022-12-13","JTPE"
264,264,262,264,95200,"2022-12-14","JTPE"
262,264,262,264,90600,"2022-12-15","JTPE"
264,268,260,268,5839800,"2022-12-16","JTPE"
268,272,266,270,10213400,"2022-12-19","JTPE"
270,270,268,270,668700,"2022-12-20","JTPE"
270,270,268,270,2773700,"2022-12-21","JTPE"
270,270,268,270,27683000,"2022-12-22","JTPE"
270,270,268,270,107200,"2022-12-23","JTPE"
270,270,268,270,210300,"2022-12-26","JTPE"
270,270,268,268,112200,"2022-12-27","JTPE"
268,268,266,266,66100,"2022-12-28","JTPE"
266,266,264,266,107800,"2022-12-29","JTPE"
266,266,264,264,148800,"2022-12-30","JTPE"
264,266,264,266,92800,"2023-01-02","JTPE"
266,266,266,266,90800,"2023-01-03","JTPE"
266,266,264,264,91900,"2023-01-04","JTPE"
264,264,262,262,231200,"2023-01-05","JTPE"
262,264,260,260,363700,"2023-01-06","JTPE"
260,260,260,260,90900,"2023-01-09","JTPE"
260,260,258,258,95600,"2023-01-10","JTPE"
258,258,256,256,90200,"2023-01-11","JTPE"
256,258,256,258,100600,"2023-01-12","JTPE"
256,258,256,258,186900,"2023-01-13","JTPE"
258,258,256,258,103900,"2023-01-16","JTPE"
258,258,256,258,201900,"2023-01-17","JTPE"
258,258,256,258,199100,"2023-01-18","JTPE"
258,258,256,258,104200,"2023-01-19","JTPE"
258,258,256,256,99300,"2023-01-20","JTPE"
256,256,256,256,107700,"2023-01-24","JTPE"
256,258,256,256,214900,"2023-01-25","JTPE"
256,256,256,256,99100,"2023-01-26","JTPE"
256,258,256,258,101200,"2023-01-27","JTPE"
258,258,258,258,242000,"2023-01-30","JTPE"
258,258,258,258,96800,"2023-01-31","JTPE"
258,258,256,256,106600,"2023-02-01","JTPE"
256,258,256,258,43500,"2023-02-02","JTPE"
258,258,256,258,107200,"2023-02-03","JTPE"
258,258,258,258,121200,"2023-02-06","JTPE"
258,258,256,258,119400,"2023-02-07","JTPE"
258,258,256,258,99000,"2023-02-08","JTPE"
258,258,256,258,103100,"2023-02-09","JTPE"
258,258,256,258,99500,"2023-02-10","JTPE"
258,258,256,256,138100,"2023-02-13","JTPE"
256,258,256,258,1e+05,"2023-02-14","JTPE"
258,258,258,258,102400,"2023-02-15","JTPE"
258,258,256,258,102700,"2023-02-16","JTPE"
258,258,258,258,98800,"2023-02-17","JTPE"
258,258,256,256,99000,"2023-02-20","JTPE"
256,256,256,256,114900,"2023-02-21","JTPE"
258,258,256,258,158000,"2023-02-22","JTPE"
258,258,256,258,106000,"2023-02-23","JTPE"
258,258,256,258,149100,"2023-02-24","JTPE"
258,258,256,256,99700,"2023-02-27","JTPE"
256,258,256,258,97200,"2023-02-28","JTPE"
258,258,256,258,110200,"2023-03-01","JTPE"
258,258,256,258,108700,"2023-03-02","JTPE"
258,258,256,256,117300,"2023-03-03","JTPE"
256,256,254,256,104500,"2023-03-06","JTPE"
256,256,254,254,154000,"2023-03-07","JTPE"
254,256,254,256,98200,"2023-03-08","JTPE"
256,256,254,256,110700,"2023-03-09","JTPE"
256,256,254,254,108500,"2023-03-10","JTPE"
254,256,254,256,100200,"2023-03-13","JTPE"
254,254,254,254,1100,"2023-03-14","JTPE"
254,254,252,254,40200,"2023-03-15","JTPE"
254,254,252,254,99600,"2023-03-16","JTPE"
254,254,248,248,418000,"2023-03-17","JTPE"
248,250,248,250,144300,"2023-03-20","JTPE"
250,250,248,248,124000,"2023-03-21","JTPE"
248,250,248,250,99900,"2023-03-24","JTPE"
250,250,250,250,90400,"2023-03-27","JTPE"
250,250,248,250,110700,"2023-03-28","JTPE"
250,250,248,250,114900,"2023-03-29","JTPE"
250,250,248,250,101700,"2023-03-30","JTPE"
250,250,248,250,93400,"2023-03-31","JTPE"
250,250,248,248,114000,"2023-04-03","JTPE"
248,250,248,250,191200,"2023-04-04","JTPE"
250,252,248,252,286700,"2023-04-05","JTPE"
252,252,250,250,142000,"2023-04-06","JTPE"
250,250,248,250,152900,"2023-04-10","JTPE"
250,250,250,250,99800,"2023-04-11","JTPE"
250,250,248,248,100700,"2023-04-12","JTPE"
248,248,248,248,103900,"2023-04-13","JTPE"
248,248,248,248,117000,"2023-04-14","JTPE"
248,250,246,246,250500,"2023-04-17","JTPE"
246,248,246,248,111200,"2023-04-18","JTPE"
248,248,246,248,163500,"2023-04-26","JTPE"
248,248,246,246,119200,"2023-04-27","JTPE"
246,248,244,248,317400,"2023-04-28","JTPE"
248,248,242,248,287100,"2023-05-02","JTPE"
248,248,248,248,203400,"2023-05-03","JTPE"
248,252,248,252,816300,"2023-05-04","JTPE"
252,254,250,254,1642700,"2023-05-05","JTPE"
254,258,252,258,744100,"2023-05-08","JTPE"
258,260,256,258,1564000,"2023-05-09","JTPE"
258,260,256,258,3426600,"2023-05-10","JTPE"
258,258,256,258,1295300,"2023-05-11","JTPE"
258,258,256,258,361900,"2023-05-12","JTPE"
258,260,256,258,425900,"2023-05-15","JTPE"
258,258,256,256,210000,"2023-05-16","JTPE"
256,258,256,258,137600,"2023-05-17","JTPE"
258,258,256,258,599000,"2023-05-19","JTPE"
258,260,256,260,3e+05,"2023-05-22","JTPE"
260,260,258,260,374800,"2023-05-23","JTPE"
260,260,258,260,418400,"2023-05-24","JTPE"
260,260,258,260,826600,"2023-05-25","JTPE"
260,260,258,260,852700,"2023-05-26","JTPE"
260,260,258,258,159000,"2023-05-29","JTPE"
258,260,254,260,2368700,"2023-05-30","JTPE"
260,260,258,258,1786600,"2023-05-31","JTPE"
258,260,258,260,1911200,"2023-06-05","JTPE"
260,260,258,260,213800,"2023-06-06","JTPE"
260,260,258,260,3363500,"2023-06-07","JTPE"
260,260,258,258,2892700,"2023-06-08","JTPE"
258,260,256,260,379700,"2023-06-09","JTPE"
260,260,258,260,151200,"2023-06-12","JTPE"
260,260,258,260,2734000,"2023-06-13","JTPE"
260,260,258,260,2824600,"2023-06-14","JTPE"
260,260,258,260,5216600,"2023-06-15","JTPE"
260,260,258,260,299400,"2023-06-16","JTPE"
260,260,258,258,186400,"2023-06-19","JTPE"
258,260,258,260,144100,"2023-06-20","JTPE"
258,260,258,260,354300,"2023-06-21","JTPE"
260,260,258,260,645700,"2023-06-22","JTPE"
260,260,254,260,505800,"2023-06-23","JTPE"
260,260,258,260,218100,"2023-06-26","JTPE"
260,260,258,260,138200,"2023-06-27","JTPE"
260,260,258,260,457800,"2023-07-03","JTPE"
260,260,256,258,284000,"2023-07-04","JTPE"
258,258,256,258,205200,"2023-07-05","JTPE"
258,258,256,258,245300,"2023-07-06","JTPE"
258,258,254,254,339600,"2023-07-07","JTPE"
254,254,252,252,141100,"2023-07-10","JTPE"
252,254,252,254,284700,"2023-07-11","JTPE"
254,254,252,252,196200,"2023-07-12","JTPE"
252,254,252,254,11978600,"2023-07-13","JTPE"
254,256,254,256,140500,"2023-07-14","JTPE"
256,256,252,252,14376800,"2023-07-17","JTPE"
252,254,252,254,14334800,"2023-07-18","JTPE"
260,288,256,268,33027800,"2023-07-20","JTPE"
270,272,260,270,7620600,"2023-07-21","JTPE"
270,282,252,254,12749900,"2023-07-24","JTPE"
254,260,232,240,10805600,"2023-07-25","JTPE"
240,246,204,204,59033600,"2023-07-26","JTPE"
206,228,200,210,27404200,"2023-07-27","JTPE"
210,214,200,214,11693400,"2023-07-28","JTPE"
210,230,210,226,22554000,"2023-07-31","JTPE"
226,234,226,230,16869600,"2023-08-01","JTPE"
230,230,220,222,8273200,"2023-08-02","JTPE"
222,224,214,222,14234400,"2023-08-03","JTPE"
222,224,216,224,13525700,"2023-08-04","JTPE"
224,238,220,236,26741400,"2023-08-07","JTPE"
238,250,238,246,27836600,"2023-08-08","JTPE"
250,252,244,246,10880800,"2023-08-09","JTPE"
246,252,242,250,13756400,"2023-08-10","JTPE"
250,282,246,278,38462700,"2023-08-11","JTPE"
278,290,264,274,31189700,"2023-08-14","JTPE"
274,278,252,260,20940300,"2023-08-15","JTPE"
260,264,248,256,16488200,"2023-08-16","JTPE"
258,270,252,256,13182300,"2023-08-18","JTPE"
256,266,244,260,18141800,"2023-08-21","JTPE"
252,274,252,270,24769500,"2023-08-22","JTPE"
270,286,270,282,30947500,"2023-08-23","JTPE"
284,284,268,274,20643200,"2023-08-24","JTPE"
276,278,266,268,12695800,"2023-08-25","JTPE"
266,274,260,270,15865600,"2023-08-28","JTPE"
270,280,260,270,16995800,"2023-08-29","JTPE"
270,278,264,278,33524700,"2023-08-30","JTPE"
278,294,276,294,28228500,"2023-08-31","JTPE"
294,300,280,292,35697200,"2023-09-01","JTPE"
286,292,282,288,16646000,"2023-09-04","JTPE"
284,310,280,310,62923800,"2023-09-05","JTPE"
310,318,280,302,60089100,"2023-09-06","JTPE"
296,300,278,282,28631000,"2023-09-07","JTPE"
278,298,274,294,33702100,"2023-09-08","JTPE"
288,300,288,300,26354600,"2023-09-11","JTPE"
296,298,292,298,19943300,"2023-09-12","JTPE"
294,310,294,306,50587400,"2023-09-13","JTPE"
306,314,298,310,41076000,"2023-09-14","JTPE"
310,320,280,286,49494800,"2023-09-15","JTPE"
282,286,268,274,21390400,"2023-09-18","JTPE"
274,284,272,284,19130400,"2023-09-19","JTPE"
280,288,276,288,16776500,"2023-09-20","JTPE"
284,288,280,282,11817100,"2023-09-21","JTPE"
280,304,280,302,44534500,"2023-09-22","JTPE"
304,304,294,298,11800700,"2023-09-25","JTPE"
294,296,282,292,18614000,"2023-09-26","JTPE"
292,294,286,290,12735800,"2023-09-27","JTPE"
288,304,288,300,36193700,"2023-09-29","JTPE"
300,304,280,288,23480100,"2023-10-02","JTPE"
284,290,282,288,11929800,"2023-10-03","JTPE"
284,288,278,280,13570600,"2023-10-04","JTPE"
282,288,280,288,37967900,"2023-10-05","JTPE"
288,292,286,292,14434100,"2023-10-06","JTPE"
292,292,282,286,17461600,"2023-10-09","JTPE"
282,292,282,292,22114200,"2023-10-10","JTPE"
288,296,286,296,12136800,"2023-10-11","JTPE"
294,298,292,298,12242500,"2023-10-12","JTPE"
296,298,292,296,16180800,"2023-10-13","JTPE"
296,298,294,298,16084500,"2023-10-16","JTPE"
298,316,296,316,39719900,"2023-10-17","JTPE"
316,326,310,326,25166600,"2023-10-18","JTPE"
324,330,320,326,13303300,"2023-10-19","JTPE"
322,328,320,328,14956900,"2023-10-20","JTPE"
326,328,322,324,16962700,"2023-10-23","JTPE"
324,368,322,368,67713900,"2023-10-24","JTPE"
370,370,342,360,30778900,"2023-10-25","JTPE"
358,362,354,360,17827600,"2023-10-26","JTPE"
360,362,352,358,18493900,"2023-10-27","JTPE"
358,378,358,372,38919700,"2023-10-30","JTPE"
372,374,340,358,46745800,"2023-10-31","JTPE"
356,362,344,356,23420600,"2023-11-01","JTPE"
356,364,350,364,17443100,"2023-11-02","JTPE"
364,368,358,358,23189100,"2023-11-03","JTPE"
360,360,342,346,29530200,"2023-11-06","JTPE"
346,354,342,352,14502700,"2023-11-07","JTPE"
352,352,336,342,15921300,"2023-11-08","JTPE"
340,348,340,344,13224900,"2023-11-09","JTPE"
342,350,340,340,16004400,"2023-11-10","JTPE"
340,350,332,342,26356400,"2023-11-13","JTPE"
342,344,330,332,26995900,"2023-11-14","JTPE"
332,342,332,342,21664800,"2023-11-15","JTPE"
340,346,340,346,35250500,"2023-11-16","JTPE"
346,352,344,352,22709800,"2023-11-17","JTPE"
350,360,350,360,30457300,"2023-11-20","JTPE"
360,364,352,354,18589400,"2023-11-21","JTPE"
352,356,346,354,18801200,"2023-11-22","JTPE"
352,360,350,354,17310700,"2023-11-23","JTPE"
340,352,310,320,45858400,"2023-11-24","JTPE"
320,330,316,328,24420500,"2023-11-27","JTPE"
326,340,326,340,26626300,"2023-11-28","JTPE"
340,342,334,340,19697200,"2023-11-29","JTPE"
338,340,332,338,18440200,"2023-11-30","JTPE"
338,340,334,338,15131100,"2023-12-01","JTPE"
338,342,334,338,15076200,"2023-12-04","JTPE"
338,366,336,366,44912800,"2023-12-05","JTPE"
368,368,358,362,18437100,"2023-12-06","JTPE"
360,364,352,354,22058700,"2023-12-07","JTPE"
354,356,318,318,39834800,"2023-12-08","JTPE"
318,330,312,328,44799900,"2023-12-11","JTPE"
330,330,310,320,27318400,"2023-12-12","JTPE"
318,322,314,316,19957300,"2023-12-13","JTPE"
318,322,316,320,14771800,"2023-12-14","JTPE"
320,326,318,326,17865500,"2023-12-15","JTPE"
326,330,318,326,40586000,"2023-12-18","JTPE"
326,330,318,324,33606300,"2023-12-19","JTPE"
324,330,282,286,47784400,"2023-12-20","JTPE"
288,306,286,306,38329100,"2023-12-21","JTPE"
306,310,290,302,54475200,"2023-12-22","JTPE"
302,308,298,306,27916800,"2023-12-27","JTPE"
302,310,302,306,21754000,"2023-12-28","JTPE"
304,310,302,308,27793500,"2023-12-29","JTPE"
308,312,304,308,18424500,"2024-01-02","JTPE"
308,310,304,308,27452700,"2024-01-03","JTPE"
308,314,306,312,27831500,"2024-01-04","JTPE"
310,316,306,306,21436400,"2024-01-05","JTPE"
306,312,304,310,22935100,"2024-01-08","JTPE"
308,314,306,312,25663100,"2024-01-09","JTPE"
310,320,306,316,37386900,"2024-01-10","JTPE"
314,320,312,318,29244400,"2024-01-11","JTPE"
318,318,312,316,23806100,"2024-01-12","JTPE"
314,318,310,316,30835000,"2024-01-15","JTPE"
316,316,308,310,23970000,"2024-01-16","JTPE"
308,310,300,310,28281700,"2024-01-17","JTPE"
308,312,304,310,28725500,"2024-01-18","JTPE"
310,314,304,312,34209600,"2024-01-19","JTPE"
312,316,288,306,39805800,"2024-01-22","JTPE"
304,310,300,310,37477300,"2024-01-23","JTPE"
308,310,296,302,35838900,"2024-01-24","JTPE"
302,304,296,302,32965300,"2024-01-25","JTPE"
302,306,296,306,26440600,"2024-01-26","JTPE"
306,308,300,306,25532400,"2024-01-29","JTPE"
306,308,300,306,28870700,"2024-01-30","JTPE"
304,310,300,308,26103400,"2024-01-31","JTPE"
304,306,290,294,45015800,"2024-02-01","JTPE"
294,296,290,294,30338900,"2024-02-02","JTPE"
294,296,270,272,54472500,"2024-02-05","JTPE"
272,280,270,278,33705600,"2024-02-06","JTPE"
276,280,272,278,28967500,"2024-02-07","JTPE"
278,278,270,278,23618800,"2024-02-12","JTPE"
276,284,272,282,35153100,"2024-02-13","JTPE"
282,288,276,284,39023900,"2024-02-15","JTPE"
282,290,274,290,43482700,"2024-02-16","JTPE"
288,290,278,282,24422400,"2024-02-19","JTPE"
282,288,276,286,22534300,"2024-02-20","JTPE"
286,290,284,290,14114700,"2024-02-21","JTPE"
286,300,286,298,33568100,"2024-02-22","JTPE"
296,298,290,294,19468000,"2024-02-23","JTPE"
292,294,286,290,18144500,"2024-02-26","JTPE"
288,290,284,290,19050400,"2024-02-27","JTPE"
288,292,280,292,26150700,"2024-02-28","JTPE"
292,292,286,292,14732700,"2024-02-29","JTPE"
292,298,286,296,43208500,"2024-03-01","JTPE"
294,296,286,296,25597500,"2024-03-04","JTPE"
294,294,286,286,22111100,"2024-03-05","JTPE"
286,290,282,286,16796900,"2024-03-06","JTPE"
284,286,282,286,23398700,"2024-03-07","JTPE"
286,288,282,288,19192800,"2024-03-08","JTPE"
286,288,280,286,23208800,"2024-03-13","JTPE"
286,290,282,288,23950700,"2024-03-14","JTPE"
288,300,282,300,37450500,"2024-03-15","JTPE"
300,300,288,294,22860500,"2024-03-18","JTPE"
294,296,290,296,17120700,"2024-03-19","JTPE"
296,314,292,310,45039000,"2024-03-20","JTPE"
310,312,304,312,23188600,"2024-03-21","JTPE"
310,312,302,312,34624500,"2024-03-22","JTPE"
320,320,306,320,27360300,"2024-03-25","JTPE"
320,320,310,316,21836300,"2024-03-26","JTPE"
316,320,312,316,24979000,"2024-03-27","JTPE"
316,316,304,308,20333300,"2024-03-28","JTPE"
310,314,282,292,45946400,"2024-04-01","JTPE"
290,300,290,296,29611200,"2024-04-02","JTPE"
292,294,282,284,34084700,"2024-04-03","JTPE"
284,292,282,292,28065100,"2024-04-04","JTPE"
292,292,286,292,21980700,"2024-04-05","JTPE"
290,292,282,282,27135300,"2024-04-16","JTPE"
282,294,280,292,48062000,"2024-04-17","JTPE"
292,298,286,286,26778700,"2024-04-18","JTPE"
286,296,282,288,33865600,"2024-04-19","JTPE"
288,290,282,286,26015100,"2024-04-22","JTPE"
286,292,284,288,29924000,"2024-04-23","JTPE"
286,288,282,284,27773200,"2024-04-24","JTPE"
286,288,282,284,30748200,"2024-04-25","JTPE"
284,286,278,284,28567200,"2024-04-26","JTPE"
284,284,274,282,31904700,"2024-04-29","JTPE"
280,286,276,282,42675100,"2024-04-30","JTPE"
282,282,266,276,36524500,"2024-05-02","JTPE"
276,276,272,276,23440900,"2024-05-03","JTPE"
276,280,272,280,26596800,"2024-05-06","JTPE"
280,282,276,282,26058900,"2024-05-07","JTPE"
280,282,276,280,22055200,"2024-05-08","JTPE"
280,282,272,278,22489700,"2024-05-13","JTPE"
276,282,274,280,25937400,"2024-05-14","JTPE"
280,282,276,280,20539300,"2024-05-15","JTPE"
280,284,278,282,17491800,"2024-05-16","JTPE"
280,282,274,278,18072800,"2024-05-17","JTPE"
276,278,272,276,26410000,"2024-05-20","JTPE"
276,278,272,274,21403500,"2024-05-21","JTPE"
274,276,272,274,15891900,"2024-05-22","JTPE"
274,278,272,274,16517800,"2024-05-27","JTPE"
274,274,270,272,19205000,"2024-05-28","JTPE"
272,272,264,270,23751000,"2024-05-29","JTPE"
270,270,260,262,27472900,"2024-05-30","JTPE"
262,264,256,260,27152700,"2024-05-31","JTPE"
260,268,260,266,26662800,"2024-06-03","JTPE"
266,270,264,270,29582300,"2024-06-04","JTPE"
270,272,266,268,24572300,"2024-06-05","JTPE"
268,268,262,264,26683300,"2024-06-06","JTPE"
264,268,262,266,18011400,"2024-06-07","JTPE"
266,266,260,260,19959300,"2024-06-10","JTPE"
258,266,256,264,26647700,"2024-06-11","JTPE"
264,272,258,272,32529600,"2024-06-12","JTPE"
272,276,268,276,23430900,"2024-06-13","JTPE"
274,276,270,274,23027700,"2024-06-14","JTPE"
274,274,264,272,22926600,"2024-06-19","JTPE"
270,278,268,274,23779500,"2024-06-20","JTPE"
274,284,272,284,31292300,"2024-06-21","JTPE"
284,284,272,274,23451600,"2024-06-24","JTPE"
274,280,270,278,29803600,"2024-06-25","JTPE"
278,278,276,278,12892200,"2024-06-26","JTPE"
278,278,274,278,12392800,"2024-06-27","JTPE"
278,278,276,278,14592000,"2024-06-28","JTPE"
278,282,272,280,31811400,"2024-07-01","JTPE"
278,280,274,278,20109800,"2024-07-02","JTPE"
278,282,270,282,23919400,"2024-07-03","JTPE"
280,282,274,278,21639600,"2024-07-04","JTPE"
276,280,274,280,19969000,"2024-07-05","JTPE"
280,282,278,280,19687700,"2024-07-08","JTPE"
278,284,278,282,18600500,"2024-07-09","JTPE"
280,282,278,282,14688700,"2024-07-10","JTPE"
282,282,278,282,18148200,"2024-07-11","JTPE"
282,290,282,286,33059700,"2024-07-12","JTPE"
286,288,284,286,15827500,"2024-07-15","JTPE"
284,288,282,284,18428800,"2024-07-16","JTPE"
282,286,272,272,27056800,"2024-07-17","JTPE"
272,276,272,276,16277300,"2024-07-18","JTPE"
272,276,272,276,17215900,"2024-07-19","JTPE"
276,276,270,272,21535800,"2024-07-22","JTPE"
272,272,268,270,14127700,"2024-07-23","JTPE"
268,272,262,268,36839500,"2024-07-24","JTPE"
268,272,264,272,28106100,"2024-07-25","JTPE"
270,272,268,272,14946000,"2024-07-26","JTPE"
272,272,268,272,18215900,"2024-07-29","JTPE"
270,276,270,274,19884300,"2024-07-30","JTPE"
274,276,270,274,18899300,"2024-07-31","JTPE"
274,276,270,276,20315200,"2024-08-01","JTPE"
276,276,268,272,26249400,"2024-08-02","JTPE"
270,272,262,264,20096300,"2024-08-05","JTPE"
264,266,252,266,16823700,"2024-08-06","JTPE"
266,272,264,270,21894000,"2024-08-07","JTPE"
270,270,264,268,17569200,"2024-08-08","JTPE"
268,270,266,268,13715900,"2024-08-09","JTPE"
268,268,264,268,15476100,"2024-08-12","JTPE"
268,268,264,268,18713700,"2024-08-13","JTPE"
268,270,264,268,19229700,"2024-08-14","JTPE"
268,268,260,262,20861600,"2024-08-15","JTPE"
262,264,260,264,15411000,"2024-08-16","JTPE"
264,266,260,266,19038400,"2024-08-19","JTPE"
266,266,260,260,22657400,"2024-08-20","JTPE"
262,264,260,264,13543300,"2024-08-21","JTPE"
264,264,260,262,11847900,"2024-08-22","JTPE"
262,264,258,262,19663900,"2024-08-23","JTPE"
262,266,258,266,19574000,"2024-08-26","JTPE"
268,268,262,266,20381400,"2024-08-27","JTPE"
266,268,264,268,17131200,"2024-08-28","JTPE"
268,268,262,268,15558700,"2024-08-29","JTPE"
268,270,264,270,19517000,"2024-08-30","JTPE"
268,272,268,272,16316000,"2024-09-02","JTPE"
270,272,266,272,19275500,"2024-09-03","JTPE"
272,272,266,270,18938900,"2024-09-04","JTPE"
268,272,264,272,27034900,"2024-09-05","JTPE"
270,270,268,270,11504900,"2024-09-06","JTPE"
270,270,266,268,14357400,"2024-09-09","JTPE"
270,272,266,270,21976200,"2024-09-10","JTPE"
270,270,268,270,12301600,"2024-09-11","JTPE"
270,272,266,272,15872100,"2024-09-12","JTPE"
272,274,270,274,15382200,"2024-09-13","JTPE"
274,274,272,274,12074600,"2024-09-17","JTPE"
274,274,270,274,19896100,"2024-09-18","JTPE"
274,278,270,278,48791000,"2024-09-19","JTPE"
276,278,274,278,12611800,"2024-09-20","JTPE"
276,280,274,280,15125100,"2024-09-23","JTPE"
280,280,276,280,20964700,"2024-09-24","JTPE"
278,290,276,288,28380700,"2024-09-25","JTPE"
290,290,282,286,15681500,"2024-09-26","JTPE"
286,286,280,280,21113000,"2024-09-27","JTPE"
280,280,276,280,12067600,"2024-09-30","JTPE"
278,286,278,282,19610100,"2024-10-01","JTPE"
282,282,278,280,14693000,"2024-10-02","JTPE"
280,282,278,280,16188000,"2024-10-03","JTPE"
280,286,278,286,23268900,"2024-10-04","JTPE"
286,286,282,286,15314200,"2024-10-07","JTPE"
284,286,282,284,11719200,"2024-10-08","JTPE"
284,284,278,280,23223400,"2024-10-09","JTPE"
280,282,272,276,34740000,"2024-10-10","JTPE"
276,278,274,278,15480100,"2024-10-11","JTPE"
276,280,270,276,33381300,"2024-10-14","JTPE"
276,280,274,280,21534400,"2024-10-15","JTPE"
280,290,278,288,51395700,"2024-10-16","JTPE"
286,288,282,286,24523800,"2024-10-17","JTPE"
286,290,282,290,19540600,"2024-10-18","JTPE"
288,290,284,290,22010800,"2024-10-21","JTPE"
286,288,286,288,11991500,"2024-10-22","JTPE"
288,290,282,286,31339800,"2024-10-23","JTPE"
286,288,284,286,14796000,"2024-10-24","JTPE"
286,288,282,282,20588100,"2024-10-25","JTPE"
282,282,278,280,20748300,"2024-10-28","JTPE"
280,284,278,284,25347100,"2024-10-29","JTPE"
282,284,280,282,14908300,"2024-10-30","JTPE"
282,282,262,264,31626700,"2024-10-31","JTPE"
264,264,246,248,13579200,"2024-11-01","JTPE"