"Open","High","Low","Close","Volume","Date","Emiten"
135,135,99,110,1010583500,"2022-12-08","PADA"
113,120,103,104,86838000,"2022-12-09","PADA"
105,107,97,101,71520700,"2022-12-12","PADA"
98,111,94,97,225317600,"2022-12-13","PADA"
97,115,97,110,284996700,"2022-12-14","PADA"
112,114,103,107,97956200,"2022-12-15","PADA"
106,113,104,106,23690800,"2022-12-16","PADA"
106,110,99,104,63150100,"2022-12-19","PADA"
103,105,101,103,7045500,"2022-12-20","PADA"
102,125,101,122,405783100,"2022-12-21","PADA"
124,164,118,164,377791800,"2022-12-22","PADA"
175,220,162,220,387879300,"2022-12-23","PADA"
242,242,206,206,35660700,"2022-12-26","PADA"
192,232,192,204,174689800,"2022-12-27","PADA"
204,244,199,238,296171600,"2022-12-28","PADA"
238,282,234,272,386644900,"2022-12-29","PADA"
272,310,254,254,235459400,"2022-12-30","PADA"
252,274,238,270,219610700,"2023-01-02","PADA"
274,284,262,274,128977000,"2023-01-03","PADA"
274,290,256,280,176287100,"2023-01-04","PADA"
280,304,262,262,200955500,"2023-01-05","PADA"
302,302,244,244,70629000,"2023-01-06","PADA"
228,232,228,228,52651500,"2023-01-09","PADA"
214,242,214,214,46497600,"2023-01-10","PADA"
200,224,200,216,69303400,"2023-01-11","PADA"
216,228,208,210,95638300,"2023-01-12","PADA"
210,214,196,196,38664100,"2023-01-13","PADA"
198,216,183,210,170083600,"2023-01-16","PADA"
214,222,197,198,60037200,"2023-01-17","PADA"
195,208,195,200,125220200,"2023-01-18","PADA"
200,212,196,202,113657200,"2023-01-19","PADA"
204,212,200,202,137932400,"2023-01-20","PADA"
202,206,195,195,59641500,"2023-01-24","PADA"
195,196,182,182,14793200,"2023-01-25","PADA"
179,186,175,183,25457700,"2023-01-26","PADA"
183,198,172,197,102220400,"2023-01-27","PADA"
197,202,186,187,55587800,"2023-01-30","PADA"
187,190,182,187,32508900,"2023-01-31","PADA"
188,230,182,226,47395700,"2023-02-01","PADA"
228,234,212,212,86142600,"2023-02-02","PADA"
198,200,198,198,46019100,"2023-02-03","PADA"
196,206,185,185,143752700,"2023-02-06","PADA"
173,182,173,178,94212300,"2023-02-07","PADA"
180,188,168,171,143414000,"2023-02-08","PADA"
171,176,166,171,73855300,"2023-02-09","PADA"
171,179,168,174,140625900,"2023-02-10","PADA"
176,184,174,180,144513700,"2023-02-13","PADA"
181,187,180,185,74118100,"2023-02-14","PADA"
185,191,173,175,154439500,"2023-02-15","PADA"
174,174,163,164,71626600,"2023-02-16","PADA"
164,165,154,156,12546100,"2023-02-17","PADA"
158,163,146,147,46860900,"2023-02-20","PADA"
148,151,137,137,44953000,"2023-02-21","PADA"
136,148,128,129,178855200,"2023-02-22","PADA"
131,131,120,125,13104500,"2023-02-23","PADA"
125,136,125,132,97970400,"2023-02-24","PADA"
131,133,123,123,96339900,"2023-02-27","PADA"
124,124,115,115,46213500,"2023-02-28","PADA"
114,122,110,119,87791700,"2023-03-01","PADA"
119,120,114,116,6323200,"2023-03-02","PADA"
116,121,110,117,66082200,"2023-03-03","PADA"
116,120,113,120,42594700,"2023-03-06","PADA"
121,138,121,128,373780100,"2023-03-07","PADA"
129,130,120,120,64517200,"2023-03-08","PADA"
129,129,112,117,71697000,"2023-03-09","PADA"
118,120,109,117,59471000,"2023-03-10","PADA"
115,119,110,116,30995000,"2023-03-13","PADA"
115,118,111,116,32367600,"2023-03-14","PADA"
116,122,112,115,111134800,"2023-03-15","PADA"
115,125,112,116,57779500,"2023-03-16","PADA"
117,120,116,117,92585100,"2023-03-17","PADA"
117,120,113,117,93274300,"2023-03-20","PADA"
118,120,112,112,74159900,"2023-03-21","PADA"
110,113,110,110,38533800,"2023-03-24","PADA"
110,115,103,111,173873400,"2023-03-27","PADA"
111,114,107,110,80263000,"2023-03-28","PADA"
110,112,106,110,64154300,"2023-03-29","PADA"
110,112,107,110,70625300,"2023-03-30","PADA"
109,112,108,110,61050600,"2023-03-31","PADA"
110,111,108,109,84827500,"2023-04-03","PADA"
108,111,108,110,96807800,"2023-04-04","PADA"
110,111,108,110,16022100,"2023-04-05","PADA"
109,111,108,110,64356500,"2023-04-06","PADA"
108,114,108,113,162070200,"2023-04-10","PADA"
114,123,113,122,259417900,"2023-04-11","PADA"
122,164,120,159,627295300,"2023-04-12","PADA"
160,163,148,150,142682200,"2023-04-13","PADA"
150,188,148,165,890532200,"2023-04-14","PADA"
167,182,154,154,205172800,"2023-04-17","PADA"
144,157,144,144,255227100,"2023-04-18","PADA"
144,144,134,134,6019900,"2023-04-26","PADA"
125,132,125,126,90354100,"2023-04-27","PADA"
126,131,119,129,200330000,"2023-04-28","PADA"
129,142,120,121,376354600,"2023-05-02","PADA"
121,125,113,113,269972700,"2023-05-03","PADA"
114,117,106,108,421767300,"2023-05-04","PADA"
108,109,101,102,239263700,"2023-05-05","PADA"
98,105,98,103,35944700,"2023-05-08","PADA"
103,112,102,110,337171600,"2023-05-09","PADA"
110,114,103,105,347982300,"2023-05-10","PADA"
106,106,103,106,76187200,"2023-05-11","PADA"
106,106,104,106,28736500,"2023-05-12","PADA"
105,106,103,105,11395500,"2023-05-15","PADA"
105,111,105,111,157466200,"2023-05-16","PADA"
111,123,108,121,423408800,"2023-05-17","PADA"
120,122,115,118,168740600,"2023-05-19","PADA"
119,121,110,119,232197700,"2023-05-22","PADA"
120,122,119,121,305223500,"2023-05-23","PADA"
122,127,121,126,340966000,"2023-05-24","PADA"
126,148,122,138,524965100,"2023-05-25","PADA"
139,147,129,129,319586200,"2023-05-26","PADA"
120,126,120,125,201910800,"2023-05-29","PADA"
125,130,117,117,323811700,"2023-05-30","PADA"
116,124,109,109,301075700,"2023-05-31","PADA"
109,109,100,100,112233400,"2023-06-05","PADA"
100,105,85,86,311180600,"2023-06-06","PADA"
86,92,76,81,188572100,"2023-06-07","PADA"
81,84,69,82,596645400,"2023-06-08","PADA"
82,86,72,83,155576100,"2023-06-09","PADA"
82,90,81,85,119718900,"2023-06-12","PADA"
85,88,83,84,101085500,"2023-06-13","PADA"
84,86,77,80,102369600,"2023-06-14","PADA"
80,83,79,82,63972900,"2023-06-15","PADA"
83,109,79,90,449070400,"2023-06-16","PADA"
90,105,85,96,211802600,"2023-06-19","PADA"
97,103,92,93,121981700,"2023-06-20","PADA"
93,94,90,93,100633200,"2023-06-21","PADA"
93,98,91,92,120544600,"2023-06-22","PADA"
93,102,92,98,157252700,"2023-06-23","PADA"
98,107,93,96,244050000,"2023-06-26","PADA"
96,98,89,89,108503000,"2023-06-27","PADA"
91,93,88,89,191148100,"2023-07-03","PADA"
91,91,85,88,70581000,"2023-07-04","PADA"
91,91,87,88,56181500,"2023-07-05","PADA"
91,91,77,77,735233800,"2023-07-06","PADA"
78,82,77,78,278496600,"2023-07-07","PADA"
81,81,77,78,163146200,"2023-07-10","PADA"
81,81,69,70,508556600,"2023-07-11","PADA"
75,75,69,70,152435100,"2023-07-12","PADA"
73,73,60,60,536496500,"2023-07-13","PADA"
51,56,51,51,562004900,"2023-07-14","PADA"
61,61,50,50,252440400,"2023-07-17","PADA"
50,50,50,50,35784100,"2023-07-18","PADA"
50,50,50,50,1651700,"2023-07-20","PADA"
50,50,50,50,322900,"2023-07-21","PADA"
50,50,50,50,726000,"2023-07-24","PADA"
50,50,50,50,232800,"2023-07-25","PADA"
50,50,50,50,250400,"2023-07-26","PADA"
50,50,50,50,149000,"2023-07-27","PADA"
50,50,50,50,393000,"2023-07-28","PADA"
50,50,50,50,1022800,"2023-07-31","PADA"
50,50,50,50,1972700,"2023-08-01","PADA"
50,50,50,50,120700,"2023-08-02","PADA"
50,50,50,50,126600,"2023-08-03","PADA"
50,50,50,50,255800,"2023-08-04","PADA"
50,50,50,50,208000,"2023-08-07","PADA"
50,50,50,50,829000,"2023-08-08","PADA"
50,50,50,50,75000,"2023-08-09","PADA"
50,50,50,50,28700,"2023-08-10","PADA"
50,50,50,50,76300,"2023-08-11","PADA"
50,50,50,50,148400,"2023-08-14","PADA"
50,50,50,50,159000,"2023-08-15","PADA"
50,50,50,50,65600,"2023-08-16","PADA"
50,50,50,50,55100,"2023-08-18","PADA"
50,50,50,50,50700,"2023-08-21","PADA"
50,50,50,50,21500,"2023-08-22","PADA"
50,50,50,50,31500,"2023-08-23","PADA"
50,50,50,50,7300,"2023-08-24","PADA"
50,50,50,50,3911600,"2023-08-25","PADA"
50,50,50,50,133600,"2023-08-28","PADA"
50,50,50,50,4105500,"2023-08-29","PADA"
50,50,50,50,116800,"2023-08-30","PADA"
50,50,50,50,5515900,"2023-08-31","PADA"
50,50,50,50,46300,"2023-09-01","PADA"
50,50,50,50,91300,"2023-09-04","PADA"
50,50,50,50,3682400,"2023-09-05","PADA"
50,50,50,50,49900,"2023-09-06","PADA"
50,50,50,50,6600,"2023-09-07","PADA"
50,50,50,50,138700,"2023-09-08","PADA"
50,50,50,50,4600,"2023-09-11","PADA"
50,50,50,50,1288600,"2023-09-12","PADA"
50,50,50,50,13200,"2023-09-13","PADA"
50,50,50,50,11000,"2023-09-14","PADA"
50,50,50,50,4400,"2023-09-15","PADA"
50,50,50,50,10000,"2023-09-18","PADA"
50,50,50,50,7600,"2023-09-19","PADA"
50,50,50,50,6600,"2023-09-20","PADA"
50,50,50,50,270600,"2023-09-21","PADA"
50,50,50,50,29691800,"2023-09-22","PADA"
50,50,50,50,5257100,"2023-09-25","PADA"
50,50,50,50,300700,"2023-09-26","PADA"
50,50,50,50,259500,"2023-09-27","PADA"
50,50,50,50,55700,"2023-09-29","PADA"
50,50,50,50,1159200,"2023-10-02","PADA"
50,50,50,50,6673600,"2023-10-03","PADA"
50,50,50,50,55800,"2023-10-04","PADA"
50,50,50,50,5200,"2023-10-05","PADA"
50,50,50,50,52000,"2023-10-06","PADA"
50,50,50,50,13700,"2023-10-09","PADA"
50,50,50,50,15600,"2023-10-10","PADA"
50,50,50,50,20700,"2023-10-11","PADA"
50,50,50,50,28000,"2023-10-12","PADA"
50,50,50,50,34500,"2023-10-13","PADA"
50,50,50,50,59100,"2023-10-16","PADA"
50,50,50,50,19800,"2023-10-17","PADA"
50,50,50,50,21300,"2023-10-18","PADA"
50,50,50,50,104400,"2023-10-19","PADA"
50,50,50,50,2000,"2023-10-20","PADA"
50,50,50,50,36200,"2023-10-23","PADA"
50,50,50,50,33700,"2023-10-24","PADA"
50,50,50,50,2800,"2023-10-25","PADA"
50,50,50,50,48600,"2023-10-26","PADA"
50,50,50,50,16600,"2023-10-27","PADA"
50,50,50,50,24000,"2023-10-30","PADA"
50,50,50,50,7300,"2023-10-31","PADA"
50,50,50,50,11300,"2023-11-01","PADA"
50,50,50,50,34000,"2023-11-02","PADA"
50,50,50,50,22800,"2023-11-03","PADA"
50,50,50,50,4500,"2023-11-06","PADA"
50,50,50,50,80900,"2023-11-07","PADA"
50,50,50,50,48600,"2023-11-08","PADA"
50,50,50,50,22500,"2023-11-09","PADA"
50,50,50,50,1600,"2023-11-10","PADA"
50,50,50,50,30600,"2023-11-13","PADA"
50,50,50,50,12000,"2023-11-14","PADA"
50,50,50,50,54100,"2023-11-15","PADA"
50,50,50,50,28300,"2023-11-16","PADA"
50,50,50,50,21400,"2023-11-17","PADA"
50,50,50,50,4389800,"2023-11-20","PADA"
50,50,50,50,4578400,"2023-11-21","PADA"
50,50,50,50,8800,"2023-11-22","PADA"
50,50,50,50,239300,"2023-11-23","PADA"
50,50,50,50,63700,"2023-11-24","PADA"
50,50,50,50,25700,"2023-11-27","PADA"
50,50,50,50,14200,"2023-11-28","PADA"
50,50,50,50,37800,"2023-11-29","PADA"
50,50,50,50,2200,"2023-11-30","PADA"
50,50,50,50,16900,"2023-12-01","PADA"
50,50,50,50,15700,"2023-12-04","PADA"
50,50,50,50,30800,"2023-12-05","PADA"
50,50,50,50,39800,"2023-12-06","PADA"
50,50,50,50,160800,"2023-12-07","PADA"
50,50,50,50,400,"2023-12-08","PADA"
50,50,50,50,9000,"2023-12-11","PADA"
50,50,50,50,8500,"2023-12-12","PADA"
50,50,50,50,1500,"2023-12-13","PADA"
50,50,50,50,8300,"2023-12-14","PADA"
50,50,50,50,1500,"2023-12-15","PADA"
50,50,50,50,26500,"2023-12-18","PADA"
50,50,50,50,9200,"2023-12-19","PADA"
50,50,50,50,10800,"2023-12-20","PADA"
50,50,50,50,23600,"2023-12-21","PADA"
50,50,50,50,1500,"2023-12-22","PADA"
50,50,50,50,20500,"2023-12-27","PADA"
50,50,50,50,3800,"2023-12-28","PADA"
50,50,50,50,6700,"2023-12-29","PADA"
50,50,50,50,5600,"2024-01-02","PADA"
50,50,50,50,46700,"2024-01-03","PADA"
50,50,50,50,56400,"2024-01-04","PADA"
50,50,50,50,17300,"2024-01-05","PADA"
50,50,50,50,3600,"2024-01-08","PADA"
50,50,50,50,95100,"2024-01-09","PADA"
50,50,50,50,2100,"2024-01-10","PADA"
50,50,50,50,2800,"2024-01-11","PADA"
50,50,50,50,19700,"2024-01-12","PADA"
50,50,50,50,0,"2024-01-15","PADA"
50,50,50,50,3300,"2024-01-16","PADA"
50,50,50,50,17400,"2024-01-17","PADA"
50,50,50,50,3300,"2024-01-18","PADA"
50,50,50,50,4300,"2024-01-19","PADA"
50,50,50,50,13800,"2024-01-22","PADA"
50,50,50,50,3900,"2024-01-23","PADA"
50,50,50,50,1600,"2024-01-24","PADA"
50,50,50,50,6900,"2024-01-25","PADA"
50,50,50,50,172600,"2024-01-26","PADA"
50,50,50,50,2100,"2024-01-29","PADA"
50,50,50,50,1200,"2024-01-30","PADA"
50,50,50,50,5600,"2024-01-31","PADA"
50,50,50,50,1300,"2024-02-01","PADA"
50,50,50,50,3300,"2024-02-02","PADA"
50,50,50,50,400,"2024-02-05","PADA"
50,50,50,50,8000,"2024-02-06","PADA"
50,50,50,50,3300,"2024-02-07","PADA"
50,50,50,50,600,"2024-02-12","PADA"
50,50,50,50,100,"2024-02-13","PADA"
50,50,50,50,21100,"2024-02-15","PADA"
50,50,50,50,500,"2024-02-16","PADA"
50,50,50,50,700,"2024-02-19","PADA"
50,50,50,50,5000,"2024-02-20","PADA"
50,50,50,50,200,"2024-02-21","PADA"
50,50,50,50,300,"2024-02-22","PADA"
50,50,50,50,1000,"2024-02-23","PADA"
50,50,50,50,700,"2024-02-26","PADA"
50,50,50,50,14500,"2024-02-27","PADA"
50,50,50,50,1300,"2024-02-28","PADA"
50,50,50,50,100,"2024-02-29","PADA"
50,50,50,50,500,"2024-03-01","PADA"
50,50,50,50,2500,"2024-03-04","PADA"
50,50,50,50,1100,"2024-03-05","PADA"
50,50,50,50,200,"2024-03-06","PADA"
50,50,50,50,4666800,"2024-03-07","PADA"
50,50,50,50,100,"2024-03-08","PADA"
50,50,50,50,19200,"2024-03-13","PADA"
50,50,50,50,17400,"2024-03-14","PADA"
50,50,50,50,900,"2024-03-15","PADA"
50,50,50,50,2500,"2024-03-18","PADA"
50,50,50,50,2200,"2024-03-19","PADA"
50,50,50,50,4200,"2024-03-20","PADA"
50,50,50,50,1900,"2024-03-21","PADA"
50,50,50,50,8100,"2024-03-22","PADA"
50,50,50,50,0,"2024-03-25","PADA"
50,50,50,50,0,"2024-03-26","PADA"
50,50,50,50,0,"2024-03-27","PADA"
50,50,50,50,4200,"2024-03-28","PADA"
50,50,50,50,8700,"2024-04-01","PADA"
50,50,50,50,1100,"2024-04-02","PADA"
50,50,50,50,300,"2024-04-03","PADA"
50,50,50,50,1300,"2024-04-04","PADA"
50,50,50,50,2700,"2024-04-05","PADA"
50,50,50,50,400,"2024-04-16","PADA"
50,50,50,50,4500,"2024-04-17","PADA"
50,50,50,50,300,"2024-04-18","PADA"
50,50,50,50,5500,"2024-04-19","PADA"
50,50,50,50,200,"2024-04-22","PADA"
50,50,50,50,2200,"2024-04-23","PADA"
50,50,50,50,45400,"2024-04-24","PADA"
50,50,50,50,300,"2024-04-25","PADA"
50,50,50,50,400,"2024-04-26","PADA"
50,50,50,50,900,"2024-04-29","PADA"
50,50,50,50,112900,"2024-04-30","PADA"
50,50,50,50,13500,"2024-05-02","PADA"
50,50,50,50,2800,"2024-05-03","PADA"
50,50,50,50,19600,"2024-05-06","PADA"
50,50,50,50,400,"2024-05-07","PADA"
50,50,50,50,300,"2024-05-08","PADA"
50,50,50,50,4500,"2024-05-13","PADA"
50,50,50,50,1000,"2024-05-14","PADA"
50,50,50,50,5600,"2024-05-15","PADA"
50,50,50,50,700,"2024-05-16","PADA"
50,50,50,50,2000,"2024-05-17","PADA"
50,50,50,50,3100,"2024-05-20","PADA"
50,50,50,50,200,"2024-05-21","PADA"
50,50,50,50,500,"2024-05-22","PADA"
50,50,50,50,100,"2024-05-27","PADA"
50,50,50,50,500,"2024-05-28","PADA"
50,50,50,50,600,"2024-05-29","PADA"
50,50,50,50,4100,"2024-05-30","PADA"
45,45,45,45,57400,"2024-05-31","PADA"
41,41,41,41,39300,"2024-06-03","PADA"
37,37,37,37,87300,"2024-06-04","PADA"
34,34,34,34,237700,"2024-06-05","PADA"
31,31,31,31,97100,"2024-06-06","PADA"
28,28,28,28,11300,"2024-06-07","PADA"
26,26,26,26,15200,"2024-06-10","PADA"
24,24,24,24,68100,"2024-06-11","PADA"
22,22,22,22,12400,"2024-06-12","PADA"
20,20,20,20,1111000,"2024-06-13","PADA"
18,18,18,18,101900,"2024-06-14","PADA"
17,17,17,17,300500,"2024-06-19","PADA"
16,16,16,16,67100,"2024-06-20","PADA"
15,15,15,15,451900,"2024-06-21","PADA"
14,14,14,14,408300,"2024-06-24","PADA"
13,13,13,13,454100,"2024-06-25","PADA"
12,12,12,12,1465600,"2024-06-26","PADA"
11,11,11,11,765300,"2024-06-27","PADA"
10,10,10,10,3291300,"2024-06-28","PADA"
9,9,9,9,31649200,"2024-07-01","PADA"
9,10,9,10,24052500,"2024-07-02","PADA"
11,11,11,11,3539700,"2024-07-03","PADA"
12,12,12,12,9229300,"2024-07-04","PADA"
13,13,13,13,2379300,"2024-07-05","PADA"
12,12,12,12,15880800,"2024-07-08","PADA"
11,13,11,13,9477700,"2024-07-09","PADA"
13,14,13,14,5006200,"2024-07-10","PADA"
15,15,15,15,3952700,"2024-07-11","PADA"
16,16,16,16,3067000,"2024-07-12","PADA"
16,17,16,17,9674000,"2024-07-15","PADA"
17,18,17,18,3913700,"2024-07-16","PADA"
19,19,19,19,6582900,"2024-07-17","PADA"
20,20,20,20,7065500,"2024-07-18","PADA"
18,20,18,20,12875800,"2024-07-19","PADA"
19,20,19,20,2121300,"2024-07-22","PADA"
20,20,18,18,6070200,"2024-07-23","PADA"
17,17,17,17,3278000,"2024-07-24","PADA"
17,17,16,16,1034600,"2024-07-25","PADA"
15,15,15,15,1108800,"2024-07-26","PADA"
14,14,14,14,2579900,"2024-07-29","PADA"
13,13,13,13,2217700,"2024-07-30","PADA"
13,13,12,13,11935900,"2024-07-31","PADA"
14,14,14,14,1938300,"2024-08-01","PADA"
15,15,15,15,1665800,"2024-08-02","PADA"
15,16,14,15,10978100,"2024-08-05","PADA"
16,16,16,16,6317800,"2024-08-06","PADA"
17,17,17,17,2840500,"2024-08-07","PADA"
18,18,16,16,3778600,"2024-08-08","PADA"
15,16,15,16,4169200,"2024-08-09","PADA"
17,17,17,17,2261500,"2024-08-12","PADA"
18,18,18,18,2504000,"2024-08-13","PADA"
18,18,17,18,1613900,"2024-08-14","PADA"
17,17,17,17,5790700,"2024-08-15","PADA"
17,17,17,17,1680000,"2024-08-16","PADA"
17,17,17,17,2386200,"2024-08-19","PADA"
16,16,16,16,6208000,"2024-08-20","PADA"
16,16,15,15,1056300,"2024-08-21","PADA"
15,15,15,15,4086900,"2024-08-22","PADA"
15,15,14,15,1457700,"2024-08-23","PADA"
15,15,15,15,1802000,"2024-08-26","PADA"
15,16,15,16,1098300,"2024-08-27","PADA"
16,16,16,16,3359400,"2024-08-28","PADA"
17,17,16,16,5869300,"2024-08-29","PADA"
16,17,16,17,1473300,"2024-08-30","PADA"
18,18,18,18,1509100,"2024-09-02","PADA"
18,18,17,17,2038200,"2024-09-03","PADA"
17,17,17,17,2680200,"2024-09-04","PADA"
17,18,17,18,1027900,"2024-09-05","PADA"
18,18,17,17,3520100,"2024-09-06","PADA"
17,17,16,17,1701200,"2024-09-09","PADA"
17,17,17,17,1458300,"2024-09-10","PADA"
17,17,17,17,1053100,"2024-09-11","PADA"
17,17,16,17,1005500,"2024-09-12","PADA"
16,17,16,17,654600,"2024-09-13","PADA"
17,17,16,17,757700,"2024-09-17","PADA"
17,17,17,17,1359300,"2024-09-18","PADA"
17,17,16,16,1515100,"2024-09-19","PADA"
17,17,16,16,930800,"2024-09-20","PADA"
16,16,16,16,1694600,"2024-09-23","PADA"
16,16,15,15,1372300,"2024-09-24","PADA"
14,15,14,15,312400,"2024-09-25","PADA"
15,15,14,14,1408600,"2024-09-26","PADA"
15,15,15,15,1833800,"2024-09-27","PADA"
15,15,14,14,1220600,"2024-09-30","PADA"
14,14,14,14,311200,"2024-10-01","PADA"
14,14,14,14,838400,"2024-10-02","PADA"
14,14,13,14,1013100,"2024-10-03","PADA"
14,14,14,14,1562500,"2024-10-04","PADA"
14,15,14,15,2256600,"2024-10-07","PADA"
15,15,15,15,1510500,"2024-10-08","PADA"
14,15,14,15,1329600,"2024-10-09","PADA"
16,16,15,15,3696900,"2024-10-10","PADA"
15,16,15,16,1219300,"2024-10-11","PADA"
16,16,15,16,1646900,"2024-10-14","PADA"
16,17,16,16,2097700,"2024-10-15","PADA"
17,17,17,17,2053700,"2024-10-16","PADA"
17,17,17,17,1659900,"2024-10-17","PADA"
17,17,16,16,668600,"2024-10-18","PADA"
16,16,15,15,557600,"2024-10-21","PADA"
15,15,15,15,1541700,"2024-10-22","PADA"
15,15,15,15,956500,"2024-10-23","PADA"
15,15,15,15,215500,"2024-10-24","PADA"
15,15,14,15,625700,"2024-10-25","PADA"
15,15,14,15,821600,"2024-10-28","PADA"
14,14,14,14,2338800,"2024-10-29","PADA"
14,14,13,13,1195900,"2024-10-30","PADA"
13,13,12,12,1223400,"2024-10-31","PADA"
12,13,12,13,4624200,"2024-11-01","PADA"
13,14,13,14,2765700,"2024-11-04","PADA"
14,14,14,14,2979700,"2024-11-05","PADA"
14,14,13,14,421700,"2024-11-06","PADA"
14,14,13,13,331400,"2024-11-07","PADA"
13,13,13,13,435800,"2024-11-08","PADA"
12,13,12,13,957500,"2024-11-11","PADA"
13,13,13,13,14851300,"2024-11-12","PADA"
13,13,12,12,7180000,"2024-11-13","PADA"
12,12,11,11,1979100,"2024-11-14","PADA"
11,12,11,12,1106800,"2024-11-15","PADA"
12,12,12,12,332800,"2024-11-18","PADA"
12,12,11,12,157300,"2024-11-19","PADA"
12,12,11,12,661100,"2024-11-20","PADA"
11,12,11,11,407000,"2024-11-21","PADA"
11,12,11,12,1289000,"2024-11-22","PADA"
12,13,12,13,1004700,"2024-11-25","PADA"
13,13,12,12,2393800,"2024-11-26","PADA"
12,12,12,12,1408700,"2024-11-28","PADA"
12,12,12,12,1527400,"2024-11-29","PADA"
12,12,12,12,2771600,"2024-12-02","PADA"
12,13,12,13,463400,"2024-12-03","PADA"
13,14,13,14,4075500,"2024-12-04","PADA"
14,15,14,15,1827400,"2024-12-05","PADA"
15,16,15,16,1001800,"2024-12-06","PADA"
16,16,16,16,2390100,"2024-12-09","PADA"
16,16,16,16,137500,"2024-12-10","PADA"
16,16,15,15,1111900,"2024-12-11","PADA"
15,15,15,15,488400,"2024-12-12","PADA"
15,15,15,15,302800,"2024-12-13","PADA"
14,15,14,15,110000,"2024-12-16","PADA"
14,14,14,14,756800,"2024-12-17","PADA"
14,14,14,14,3310900,"2024-12-18","PADA"
15,15,14,14,51500,"2024-12-19","PADA"
14,14,14,14,176200,"2024-12-20","PADA"
14,14,14,14,57800,"2024-12-23","PADA"
13,13,13,13,236900,"2024-12-24","PADA"
13,14,13,14,251600,"2024-12-27","PADA"
14,14,14,14,532400,"2024-12-30","PADA"
14,14,14,14,511000,"2025-01-02","PADA"
14,15,14,15,247300,"2025-01-03","PADA"
15,15,14,14,212200,"2025-01-06","PADA"
15,15,14,14,340500,"2025-01-07","PADA"
14,14,13,14,1395900,"2025-01-08","PADA"
14,15,14,15,1251300,"2025-01-09","PADA"
15,16,15,16,16063300,"2025-01-10","PADA"
17,17,16,16,2721900,"2025-01-13","PADA"
16,16,15,15,981600,"2025-01-14","PADA"
15,15,14,14,2826000,"2025-01-15","PADA"
13,14,13,14,1232600,"2025-01-16","PADA"
14,14,14,14,716000,"2025-01-17","PADA"
13,13,13,13,2566200,"2025-01-20","PADA"
13,13,13,13,2370900,"2025-01-21","PADA"
13,13,13,13,962500,"2025-01-22","PADA"
13,14,13,14,3863400,"2025-01-23","PADA"
14,14,14,14,529400,"2025-01-24","PADA"
14,14,13,13,2959400,"2025-01-30","PADA"
13,14,13,14,3104100,"2025-01-31","PADA"
13,14,13,14,2267400,"2025-02-03","PADA"
14,14,13,13,1144700,"2025-02-04","PADA"
13,13,13,13,2866000,"2025-02-05","PADA"
13,13,12,12,1370500,"2025-02-06","PADA"
12,13,12,12,990800,"2025-02-07","PADA"
12,13,12,13,2780600,"2025-02-10","PADA"
13,13,13,13,1566500,"2025-02-11","PADA"
13,13,13,13,1118400,"2025-02-12","PADA"
13,13,13,13,2006500,"2025-02-13","PADA"
13,14,13,14,1054000,"2025-02-14","PADA"
13,14,13,13,1881200,"2025-02-17","PADA"
13,14,13,14,1687900,"2025-02-18","PADA"
13,14,13,14,352000,"2025-02-19","PADA"
14,14,13,13,1836700,"2025-02-20","PADA"
13,13,13,13,1444100,"2025-02-21","PADA"
14,14,13,13,1234700,"2025-02-24","PADA"
13,13,13,13,1769400,"2025-02-25","PADA"
13,13,12,12,1199400,"2025-02-26","PADA"
12,12,12,12,2784100,"2025-02-27","PADA"
13,13,12,12,243900,"2025-02-28","PADA"
12,13,12,13,745500,"2025-03-03","PADA"
12,13,12,12,948400,"2025-03-04","PADA"
13,13,12,13,251700,"2025-03-05","PADA"
13,13,13,13,310700,"2025-03-06","PADA"
13,13,13,13,834700,"2025-03-07","PADA"
13,13,12,12,969200,"2025-03-10","PADA"
12,13,12,13,429700,"2025-03-11","PADA"
13,13,12,12,296200,"2025-03-12","PADA"
13,13,12,12,470400,"2025-03-13","PADA"
12,13,12,13,1351300,"2025-03-14","PADA"
13,13,13,13,174400,"2025-03-17","PADA"
12,13,12,12,515000,"2025-03-18","PADA"
12,12,12,12,1044300,"2025-03-19","PADA"
12,12,12,12,452300,"2025-03-20","PADA"
12,12,11,11,941500,"2025-03-21","PADA"
11,12,11,12,1784500,"2025-03-24","PADA"
12,12,11,11,1446500,"2025-03-25","PADA"
12,12,11,11,919100,"2025-03-26","PADA"
11,11,10,10,1347700,"2025-03-27","PADA"
9,10,9,10,2898600,"2025-04-08","PADA"
10,11,10,10,352600,"2025-04-09","PADA"
10,11,10,11,1318700,"2025-04-10","PADA"
11,11,11,11,1138800,"2025-04-11","PADA"
11,11,10,11,2531200,"2025-04-14","PADA"
11,11,10,11,7306800,"2025-04-15","PADA"
11,11,10,10,8217500,"2025-04-16","PADA"
10,11,10,11,1026100,"2025-04-17","PADA"
10,10,10,10,7380900,"2025-04-21","PADA"
10,11,10,10,2840100,"2025-04-22","PADA"
10,11,10,10,856400,"2025-04-23","PADA"
10,11,10,10,4735700,"2025-04-24","PADA"
10,10,10,10,2063200,"2025-04-25","PADA"
10,11,10,10,7046900,"2025-04-28","PADA"
10,10,10,10,12372000,"2025-04-29","PADA"
11,11,10,10,18743200,"2025-04-30","PADA"
11,11,11,11,13603500,"2025-05-02","PADA"
11,11,10,11,4094500,"2025-05-05","PADA"
10,12,10,12,12987600,"2025-05-06","PADA"
13,13,13,13,5248200,"2025-05-07","PADA"
14,14,14,14,11248900,"2025-05-08","PADA"
15,15,15,15,6475900,"2025-05-09","PADA"
16,16,16,16,1205700,"2025-05-14","PADA"
17,17,17,17,3112700,"2025-05-15","PADA"
18,18,18,18,3312600,"2025-05-16","PADA"
19,19,19,19,2178700,"2025-05-19","PADA"
20,20,20,20,5255400,"2025-05-20","PADA"
18,18,18,18,32859100,"2025-05-21","PADA"
17,17,17,17,11901700,"2025-05-22","PADA"
16,16,16,16,21737000,"2025-05-23","PADA"
17,17,17,17,11162800,"2025-05-26","PADA"
18,18,16,16,29038400,"2025-05-27","PADA"
15,15,15,15,7990900,"2025-05-28","PADA"
16,16,16,16,7082700,"2025-06-02","PADA"
17,17,17,17,15748100,"2025-06-03","PADA"
16,16,16,16,13888800,"2025-06-04","PADA"
16,16,16,16,6736500,"2025-06-05","PADA"
16,16,15,15,4852300,"2025-06-10","PADA"
16,16,14,14,8050400,"2025-06-11","PADA"
14,15,14,15,1050200,"2025-06-12","PADA"
15,15,15,15,2967500,"2025-06-13","PADA"
15,16,15,16,2569700,"2025-06-16","PADA"
16,16,15,16,860600,"2025-06-17","PADA"
15,15,15,15,6730900,"2025-06-18","PADA"
15,15,15,15,2482000,"2025-06-19","PADA"
16,16,16,16,7336800,"2025-06-20","PADA"
15,15,15,15,5938400,"2025-06-23","PADA"
15,15,15,15,1651400,"2025-06-24","PADA"
15,15,14,14,1288300,"2025-06-25","PADA"
15,15,14,15,685600,"2025-06-26","PADA"
14,15,14,15,1522200,"2025-06-30","PADA"
14,14,14,14,574500,"2025-07-01","PADA"
14,14,14,14,818100,"2025-07-02","PADA"
14,15,14,14,1757000,"2025-07-03","PADA"
14,15,14,14,1322100,"2025-07-04","PADA"
14,14,14,14,3104800,"2025-07-07","PADA"
14,14,13,13,1038700,"2025-07-08","PADA"
13,14,13,14,2972200,"2025-07-09","PADA"
14,14,14,14,1012300,"2025-07-10","PADA"
15,15,15,15,4754800,"2025-07-11","PADA"
16,16,15,16,8239100,"2025-07-14","PADA"
15,15,15,15,1741100,"2025-07-15","PADA"
15,15,15,15,875700,"2025-07-16","PADA"
14,15,14,15,585100,"2025-07-17","PADA"
15,15,15,15,1005900,"2025-07-18","PADA"
14,14,14,14,1864200,"2025-07-21","PADA"
14,15,14,14,2809900,"2025-07-22","PADA"
14,14,14,14,3141500,"2025-07-23","PADA"
14,14,13,14,1365300,"2025-07-24","PADA"
14,14,14,14,627300,"2025-07-25","PADA"
15,15,15,15,5235300,"2025-07-28","PADA"
16,16,16,16,10411200,"2025-07-29","PADA"
17,17,17,17,9229700,"2025-07-30","PADA"
18,18,18,18,5233300,"2025-07-31","PADA"
19,19,19,19,5937300,"2025-08-01","PADA"
20,20,20,20,7911000,"2025-08-04","PADA"
22,22,22,22,4717200,"2025-08-05","PADA"
24,24,24,24,3597300,"2025-08-06","PADA"
26,26,26,26,26409800,"2025-08-07","PADA"
24,24,24,24,16369600,"2025-08-08","PADA"
22,22,22,22,10799100,"2025-08-11","PADA"
21,24,20,24,27772500,"2025-08-12","PADA"
26,26,26,26,6214500,"2025-08-13","PADA"
28,28,28,28,4051900,"2025-08-14","PADA"
30,30,30,30,30652700,"2025-08-15","PADA"
NA,NA,NA,NA,NA,"2025-08-18","PADA"
33,33,33,33,37194200,"2025-08-19","PADA"
34,34,30,30,34404900,"2025-08-20","PADA"
30,33,30,33,15917100,"2025-08-21","PADA"
36,36,36,36,4303000,"2025-08-22","PADA"
39,39,39,39,5922500,"2025-08-25","PADA"
42,42,42,42,5253900,"2025-08-26","PADA"
46,46,46,46,11285000,"2025-08-27","PADA"
50,50,50,50,20049200,"2025-08-28","PADA"
50,50,45,45,12558200,"2025-08-29","PADA"
41,41,41,41,8387900,"2025-09-01","PADA"
45,45,45,45,11866600,"2025-09-02","PADA"
49,49,49,49,9372100,"2025-09-03","PADA"
50,50,45,45,20458900,"2025-09-04","PADA"
41,41,41,41,13847800,"2025-09-08","PADA"
41,42,41,42,20934200,"2025-09-09","PADA"
46,46,46,46,11254900,"2025-09-10","PADA"
50,50,43,45,11400900,"2025-09-11","PADA"
47,49,46,49,13976500,"2025-09-12","PADA"
50,53,50,53,32979200,"2025-09-15","PADA"
58,58,58,58,12132400,"2025-09-16","PADA"
63,63,63,63,12332000,"2025-09-17","PADA"
69,69,69,69,39448700,"2025-09-18","PADA"
63,63,63,63,22655200,"2025-09-19","PADA"
69,69,69,69,24416200,"2025-09-22","PADA"
75,75,75,75,41656000,"2025-09-23","PADA"
82,82,80,80,37356900,"2025-09-24","PADA"
72,72,72,72,42208200,"2025-09-25","PADA"
78,79,78,79,16195500,"2025-09-26","PADA"
86,86,85,86,22799200,"2025-09-29","PADA"
93,93,92,92,11486900,"2025-09-30","PADA"
101,101,101,101,39587100,"2025-10-01","PADA"
111,111,91,100,44148400,"2025-10-02","PADA"
100,100,100,100,13847000,"2025-10-03","PADA"
90,90,90,90,11698000,"2025-10-06","PADA"
81,81,81,81,12363300,"2025-10-07","PADA"
74,74,73,73,38877900,"2025-10-08","PADA"
80,80,80,80,8586500,"2025-10-09","PADA"
88,88,88,88,33129600,"2025-10-10","PADA"
93,96,93,96,43023200,"2025-10-13","PADA"
98,98,87,87,34583800,"2025-10-14","PADA"
86,92,86,92,26678900,"2025-10-15","PADA"
94,94,83,83,30158000,"2025-10-16","PADA"
91,91,91,91,26270700,"2025-10-17","PADA"
100,100,100,100,43824400,"2025-10-20","PADA"
110,110,96,96,28586300,"2025-10-21","PADA"
96,96,93,93,10686400,"2025-10-22","PADA"
95,100,95,99,16125400,"2025-10-23","PADA"
99,108,95,108,33771400,"2025-10-24","PADA"
118,118,118,118,78454100,"2025-10-27","PADA"
108,108,107,107,97830700,"2025-10-28","PADA"
105,108,105,105,54967700,"2025-10-29","PADA"
103,103,100,101,17402900,"2025-10-30","PADA"
100,100,98,100,11923900,"2025-10-31","PADA"
100,100,98,98,9391000,"2025-11-03","PADA"
98,98,97,97,10036900,"2025-11-04","PADA"
97,97,91,91,17286900,"2025-11-05","PADA"
87,99,87,95,37918200,"2025-11-06","PADA"
100,103,100,102,28211800,"2025-11-07","PADA"
100,102,98,102,41380500,"2025-11-10","PADA"
102,110,102,108,30214100,"2025-11-11","PADA"
108,111,108,110,17019100,"2025-11-12","PADA"
115,115,110,110,20532100,"2025-11-13","PADA"
115,118,115,118,34026600,"2025-11-14","PADA"
129,129,129,129,38988100,"2025-11-17","PADA"
141,141,138,141,110261200,"2025-11-18","PADA"
154,154,148,148,36918600,"2025-11-19","PADA"
147,147,134,134,30056900,"2025-11-20","PADA"
130,135,130,135,25879100,"2025-11-21","PADA"
148,148,148,148,18885100,"2025-11-24","PADA"
162,162,162,162,12192800,"2025-11-25","PADA"
176,178,176,178,45065100,"2025-11-26","PADA"
178,178,178,178,0,"2025-11-27","PADA"
198,230,170,200,480172000,"2025-11-28","PADA"
200,200,200,200,0,"2025-12-01","PADA"
200,200,200,200,0,"2025-12-02","PADA"
200,200,200,200,0,"2025-12-03","PADA"
200,200,200,200,0,"2025-12-04","PADA"
200,200,200,200,0,"2025-12-05","PADA"
200,200,200,200,0,"2025-12-08","PADA"
200,200,200,200,0,"2025-12-09","PADA"
200,200,200,200,0,"2025-12-10","PADA"
220,220,220,220,16537100,"2025-12-11","PADA"
242,242,242,242,34695800,"2025-12-12","PADA"