"Open","High","Low","Close","Volume","Date","Emiten"
925,925,815,875,584706700,"2023-02-24","PGEO"
875,875,830,830,90183300,"2023-02-27","PGEO"
815,840,800,800,65393800,"2023-02-28","PGEO"
800,840,800,835,43259400,"2023-03-01","PGEO"
840,875,820,870,55298000,"2023-03-02","PGEO"
870,875,855,875,34181600,"2023-03-03","PGEO"
870,880,845,860,30521300,"2023-03-06","PGEO"
860,875,855,860,14088300,"2023-03-07","PGEO"
860,865,850,860,8540300,"2023-03-08","PGEO"
860,865,850,855,11006800,"2023-03-09","PGEO"
855,860,830,860,10084800,"2023-03-10","PGEO"
860,860,830,840,4519100,"2023-03-13","PGEO"
840,840,810,825,8412400,"2023-03-14","PGEO"
825,835,805,810,10350600,"2023-03-15","PGEO"
810,815,775,790,32026000,"2023-03-16","PGEO"
790,820,785,805,11337700,"2023-03-17","PGEO"
800,820,795,800,11086800,"2023-03-20","PGEO"
800,800,790,800,2938400,"2023-03-21","PGEO"
800,805,785,795,5173700,"2023-03-24","PGEO"
800,800,740,740,19315600,"2023-03-27","PGEO"
700,740,690,695,27500000,"2023-03-28","PGEO"
695,720,675,710,12946300,"2023-03-29","PGEO"
710,720,695,705,5913300,"2023-03-30","PGEO"
715,720,690,695,14933900,"2023-03-31","PGEO"
695,700,655,655,19558900,"2023-04-03","PGEO"
620,665,620,660,10990000,"2023-04-04","PGEO"
655,675,650,665,7587200,"2023-04-05","PGEO"
665,670,650,650,8404500,"2023-04-06","PGEO"
650,655,610,615,18448600,"2023-04-10","PGEO"
595,715,595,695,37952700,"2023-04-11","PGEO"
700,710,660,685,29865300,"2023-04-12","PGEO"
685,730,670,720,23065000,"2023-04-13","PGEO"
725,735,705,720,19684800,"2023-04-14","PGEO"
730,760,715,750,22994600,"2023-04-17","PGEO"
755,760,735,750,12663400,"2023-04-18","PGEO"
750,775,720,765,8322100,"2023-04-26","PGEO"
765,765,740,760,12986300,"2023-04-27","PGEO"
760,770,745,755,9437800,"2023-04-28","PGEO"
755,765,740,765,9443900,"2023-05-02","PGEO"
765,765,750,760,9151700,"2023-05-03","PGEO"
760,775,755,770,7527200,"2023-05-04","PGEO"
775,775,740,750,4341400,"2023-05-05","PGEO"
750,785,745,770,8256300,"2023-05-08","PGEO"
770,775,750,770,9160000,"2023-05-09","PGEO"
770,785,760,780,15681500,"2023-05-10","PGEO"
780,785,770,780,3764000,"2023-05-11","PGEO"
785,790,765,785,54525100,"2023-05-12","PGEO"
790,855,780,840,44699900,"2023-05-15","PGEO"
835,850,830,840,17007600,"2023-05-16","PGEO"
840,860,830,840,12053700,"2023-05-17","PGEO"
840,855,835,850,8371300,"2023-05-19","PGEO"
850,855,795,815,14387000,"2023-05-22","PGEO"
815,820,800,815,5468900,"2023-05-23","PGEO"
815,870,805,830,17176100,"2023-05-24","PGEO"
830,845,810,825,5667500,"2023-05-25","PGEO"
825,845,810,840,3715000,"2023-05-26","PGEO"
840,865,820,860,7214500,"2023-05-29","PGEO"
860,885,850,885,23644400,"2023-05-30","PGEO"
885,920,880,910,38856100,"2023-05-31","PGEO"
905,920,900,910,28913700,"2023-06-05","PGEO"
915,935,910,925,54003400,"2023-06-06","PGEO"
925,930,910,910,20918600,"2023-06-07","PGEO"
910,910,855,860,11927200,"2023-06-08","PGEO"
865,865,850,860,6627500,"2023-06-09","PGEO"
860,860,830,855,11086600,"2023-06-12","PGEO"
855,855,830,855,25573900,"2023-06-13","PGEO"
855,855,840,845,4401000,"2023-06-14","PGEO"
850,850,825,840,6929800,"2023-06-15","PGEO"
840,845,830,840,6558500,"2023-06-16","PGEO"
835,845,825,840,5044000,"2023-06-19","PGEO"
835,875,830,845,11887300,"2023-06-20","PGEO"
845,880,845,865,16932900,"2023-06-21","PGEO"
880,880,860,870,12149700,"2023-06-22","PGEO"
870,890,865,880,11201900,"2023-06-23","PGEO"
880,885,855,875,13192400,"2023-06-26","PGEO"
880,880,845,875,12794900,"2023-06-27","PGEO"
875,880,855,855,3719800,"2023-07-03","PGEO"
855,860,825,830,9208700,"2023-07-04","PGEO"
850,850,815,835,4850700,"2023-07-05","PGEO"
840,840,825,825,1804800,"2023-07-06","PGEO"
830,835,815,815,4018900,"2023-07-07","PGEO"
815,820,795,800,6049300,"2023-07-10","PGEO"
825,825,785,795,5259600,"2023-07-11","PGEO"
795,800,785,790,3637400,"2023-07-12","PGEO"
790,805,775,775,6462600,"2023-07-13","PGEO"
780,800,775,790,4612700,"2023-07-14","PGEO"
795,805,780,790,9673000,"2023-07-17","PGEO"
790,800,765,770,8224600,"2023-07-18","PGEO"
770,770,740,745,12196300,"2023-07-20","PGEO"
745,770,745,765,5010200,"2023-07-21","PGEO"
765,780,760,775,4571300,"2023-07-24","PGEO"
775,785,755,765,5243900,"2023-07-25","PGEO"
770,815,765,790,21278100,"2023-07-26","PGEO"
800,805,790,790,9117400,"2023-07-27","PGEO"
800,815,775,805,11597200,"2023-07-28","PGEO"
805,855,795,850,20100100,"2023-07-31","PGEO"
855,860,825,835,11366100,"2023-08-01","PGEO"
835,880,835,875,13936300,"2023-08-02","PGEO"
880,880,860,875,6278400,"2023-08-03","PGEO"
875,910,870,870,13730200,"2023-08-04","PGEO"
870,875,845,860,2947400,"2023-08-07","PGEO"
860,900,855,885,18335800,"2023-08-08","PGEO"
885,910,885,910,23226300,"2023-08-09","PGEO"
915,915,895,910,13167200,"2023-08-10","PGEO"
915,1045,900,945,101171900,"2023-08-11","PGEO"
945,955,880,925,73517400,"2023-08-14","PGEO"
925,1005,920,1000,113436900,"2023-08-15","PGEO"
1005,1015,965,970,61258700,"2023-08-16","PGEO"
970,985,950,970,17338300,"2023-08-18","PGEO"
985,1145,985,1070,209332700,"2023-08-21","PGEO"
1075,1075,995,1050,190430300,"2023-08-22","PGEO"
1090,1090,1025,1045,103392400,"2023-08-23","PGEO"
1045,1085,1045,1060,74121900,"2023-08-24","PGEO"
1035,1120,970,1065,192123500,"2023-08-25","PGEO"
1080,1195,1065,1165,150689800,"2023-08-28","PGEO"
1175,1300,1165,1295,135401600,"2023-08-29","PGEO"
1310,1415,1295,1400,197393600,"2023-08-30","PGEO"
1415,1425,1340,1380,115311700,"2023-08-31","PGEO"
1405,1435,1375,1410,163062800,"2023-09-01","PGEO"
1420,1455,1375,1375,116017900,"2023-09-04","PGEO"
1375,1380,1260,1290,140938700,"2023-09-05","PGEO"
1290,1350,1280,1285,98192200,"2023-09-06","PGEO"
1315,1315,1210,1210,84413200,"2023-09-07","PGEO"
1200,1265,1150,1265,208467900,"2023-09-08","PGEO"
1265,1270,1165,1170,152085500,"2023-09-11","PGEO"
1170,1220,1155,1180,116342300,"2023-09-12","PGEO"
1185,1220,1155,1205,99544100,"2023-09-13","PGEO"
1230,1260,1190,1230,205357700,"2023-09-14","PGEO"
1250,1470,1240,1415,406453000,"2023-09-15","PGEO"
1420,1645,1415,1535,477964800,"2023-09-18","PGEO"
1560,1570,1485,1545,185637700,"2023-09-19","PGEO"
1570,1570,1485,1505,119919000,"2023-09-20","PGEO"
1505,1595,1495,1570,188794700,"2023-09-21","PGEO"
1570,1615,1555,1575,94903000,"2023-09-22","PGEO"
1590,1640,1575,1605,181603300,"2023-09-25","PGEO"
1615,1625,1460,1485,228640200,"2023-09-26","PGEO"
1485,1540,1455,1490,123873100,"2023-09-27","PGEO"
1495,1515,1420,1445,108147800,"2023-09-29","PGEO"
1445,1505,1430,1500,97399100,"2023-10-02","PGEO"
1505,1580,1480,1570,133494800,"2023-10-03","PGEO"
1575,1590,1510,1575,111050600,"2023-10-04","PGEO"
1585,1620,1535,1580,132508000,"2023-10-05","PGEO"
1585,1620,1560,1600,79291500,"2023-10-06","PGEO"
1625,1680,1520,1520,276063500,"2023-10-09","PGEO"
1525,1550,1465,1475,123490800,"2023-10-10","PGEO"
1480,1495,1400,1415,190691200,"2023-10-11","PGEO"
1415,1455,1310,1320,189317300,"2023-10-12","PGEO"
1320,1365,1310,1310,114566400,"2023-10-13","PGEO"
1315,1350,1245,1295,108048400,"2023-10-16","PGEO"
1300,1400,1295,1400,161534600,"2023-10-17","PGEO"
1415,1480,1390,1455,161680500,"2023-10-18","PGEO"
1455,1455,1380,1380,86302900,"2023-10-19","PGEO"
1380,1395,1315,1350,64647500,"2023-10-20","PGEO"
1350,1375,1295,1325,48153300,"2023-10-23","PGEO"
1330,1370,1320,1355,37347100,"2023-10-24","PGEO"
1365,1370,1330,1330,28811200,"2023-10-25","PGEO"
1335,1355,1310,1315,29253200,"2023-10-26","PGEO"
1315,1365,1310,1355,34979900,"2023-10-27","PGEO"
1370,1435,1360,1405,103047700,"2023-10-30","PGEO"
1420,1435,1400,1415,58681700,"2023-10-31","PGEO"
1420,1455,1395,1395,65822500,"2023-11-01","PGEO"
1420,1435,1395,1395,63556400,"2023-11-02","PGEO"
1410,1415,1390,1390,25453800,"2023-11-03","PGEO"
1400,1435,1395,1410,51616300,"2023-11-06","PGEO"
1415,1430,1355,1365,63312500,"2023-11-07","PGEO"
1350,1375,1295,1300,60723300,"2023-11-08","PGEO"
1300,1330,1255,1255,63823200,"2023-11-09","PGEO"
1255,1310,1220,1220,67552600,"2023-11-10","PGEO"
1225,1265,1195,1230,54732200,"2023-11-13","PGEO"
1235,1290,1235,1255,45983100,"2023-11-14","PGEO"
1260,1280,1245,1255,40986600,"2023-11-15","PGEO"
1265,1265,1230,1250,28883600,"2023-11-16","PGEO"
1250,1270,1220,1220,39880500,"2023-11-17","PGEO"
1220,1265,1200,1245,49619100,"2023-11-20","PGEO"
1250,1265,1225,1240,32963100,"2023-11-21","PGEO"
1240,1240,1100,1105,114199400,"2023-11-22","PGEO"
1110,1125,1075,1095,59648000,"2023-11-23","PGEO"
1095,1100,1035,1050,59396300,"2023-11-24","PGEO"
1080,1080,1000,1010,98123600,"2023-11-27","PGEO"
1025,1055,1000,1015,124160000,"2023-11-28","PGEO"
1020,1030,1000,1000,43482800,"2023-11-29","PGEO"
1005,1070,1000,1055,110952300,"2023-11-30","PGEO"
1055,1065,1025,1040,59256200,"2023-12-01","PGEO"
1040,1050,990,1010,75313400,"2023-12-04","PGEO"
1010,1035,995,1025,61637500,"2023-12-05","PGEO"
1030,1160,1020,1100,402296900,"2023-12-06","PGEO"
1130,1140,1070,1090,135832400,"2023-12-07","PGEO"
1100,1240,1090,1170,426711900,"2023-12-08","PGEO"
1170,1210,1105,1115,160530500,"2023-12-11","PGEO"
1120,1140,1030,1075,190367100,"2023-12-12","PGEO"
1080,1275,1080,1225,696448900,"2023-12-13","PGEO"
1240,1275,1195,1245,362457600,"2023-12-14","PGEO"
1250,1325,1235,1305,193923200,"2023-12-15","PGEO"
1310,1345,1175,1200,221895700,"2023-12-18","PGEO"
1190,1255,1190,1230,115774600,"2023-12-19","PGEO"
1260,1265,1210,1225,90607100,"2023-12-20","PGEO"
1220,1235,1190,1225,51616700,"2023-12-21","PGEO"
1225,1235,1190,1190,27128500,"2023-12-22","PGEO"
1190,1230,1190,1195,38373200,"2023-12-27","PGEO"
1215,1215,1180,1185,29330300,"2023-12-28","PGEO"
1185,1195,1160,1170,26568800,"2023-12-29","PGEO"
1170,1265,1170,1265,95095400,"2024-01-02","PGEO"
1265,1300,1255,1280,93216000,"2024-01-03","PGEO"
1285,1310,1270,1285,56403100,"2024-01-04","PGEO"
1295,1300,1275,1280,52058100,"2024-01-05","PGEO"
1280,1310,1215,1230,114174100,"2024-01-08","PGEO"
1230,1240,1165,1175,98033700,"2024-01-09","PGEO"
1180,1230,1175,1200,69353600,"2024-01-10","PGEO"
1200,1220,1190,1205,38142100,"2024-01-11","PGEO"
1215,1220,1200,1205,24868100,"2024-01-12","PGEO"
1205,1205,1205,1205,0,"2024-01-15","PGEO"
1235,1245,1215,1245,43644100,"2024-01-16","PGEO"
1245,1265,1230,1260,48343100,"2024-01-17","PGEO"
1260,1290,1245,1250,49529500,"2024-01-18","PGEO"
1270,1270,1235,1240,43921000,"2024-01-19","PGEO"
1260,1280,1240,1240,44516700,"2024-01-22","PGEO"
1250,1265,1235,1245,39034100,"2024-01-23","PGEO"
1245,1260,1205,1240,49796900,"2024-01-24","PGEO"
1210,1275,1210,1255,52763100,"2024-01-25","PGEO"
1285,1500,1275,1320,149450600,"2024-01-26","PGEO"
1320,1340,1300,1315,46225000,"2024-01-29","PGEO"
1320,1340,1300,1315,35770700,"2024-01-30","PGEO"
1315,1340,1295,1310,72710300,"2024-01-31","PGEO"
1305,1325,1290,1315,34328200,"2024-02-01","PGEO"
1315,1320,1285,1285,25152200,"2024-02-02","PGEO"
1285,1285,1215,1220,68170200,"2024-02-05","PGEO"
1230,1240,1205,1220,29326000,"2024-02-06","PGEO"
1225,1230,1175,1180,58134600,"2024-02-07","PGEO"
1180,1230,1160,1215,36533900,"2024-02-12","PGEO"
1230,1230,1200,1210,25916900,"2024-02-13","PGEO"
1220,1235,1215,1235,23134900,"2024-02-15","PGEO"
1240,1240,1205,1205,19513200,"2024-02-16","PGEO"
1200,1230,1190,1210,16018700,"2024-02-19","PGEO"
1210,1215,1185,1195,19140000,"2024-02-20","PGEO"
1195,1195,1175,1180,23225900,"2024-02-21","PGEO"
1180,1215,1180,1205,19696900,"2024-02-22","PGEO"
1220,1235,1200,1225,24846100,"2024-02-23","PGEO"
1230,1245,1225,1230,21163900,"2024-02-26","PGEO"
1230,1240,1215,1220,11695800,"2024-02-27","PGEO"
1220,1230,1215,1230,6991300,"2024-02-28","PGEO"
1235,1240,1210,1210,15016900,"2024-02-29","PGEO"
1210,1230,1205,1220,13116200,"2024-03-01","PGEO"
1220,1235,1205,1210,14098400,"2024-03-04","PGEO"
1215,1215,1185,1195,20110900,"2024-03-05","PGEO"
1195,1205,1180,1195,22399500,"2024-03-06","PGEO"
1190,1210,1175,1200,26511800,"2024-03-07","PGEO"
1200,1205,1185,1185,8866400,"2024-03-08","PGEO"
1185,1215,1185,1200,33009300,"2024-03-13","PGEO"
1200,1210,1185,1185,10587700,"2024-03-14","PGEO"
1200,1200,1180,1180,13501600,"2024-03-15","PGEO"
1180,1195,1180,1180,9214600,"2024-03-18","PGEO"
1185,1190,1180,1180,7657300,"2024-03-19","PGEO"
1185,1200,1180,1185,11722400,"2024-03-20","PGEO"
1185,1220,1185,1200,33026400,"2024-03-21","PGEO"
1200,1200,1185,1195,12531300,"2024-03-22","PGEO"
1195,1195,1195,1195,0,"2024-03-25","PGEO"
1195,1195,1195,1195,0,"2024-03-26","PGEO"
1195,1195,1175,1185,8782300,"2024-03-27","PGEO"
1190,1195,1175,1175,5089700,"2024-03-28","PGEO"
1175,1175,1110,1125,17557300,"2024-04-01","PGEO"
1125,1130,1075,1130,27109800,"2024-04-02","PGEO"
1135,1170,1120,1160,14495600,"2024-04-03","PGEO"
1160,1195,1140,1190,23641300,"2024-04-04","PGEO"
1190,1215,1185,1190,21099300,"2024-04-05","PGEO"
1190,1200,1160,1190,37640900,"2024-04-16","PGEO"
1195,1245,1190,1210,61949800,"2024-04-17","PGEO"
1220,1240,1215,1230,45207000,"2024-04-18","PGEO"
1230,1235,1185,1220,137395300,"2024-04-19","PGEO"
1225,1225,1200,1205,11513800,"2024-04-22","PGEO"
1210,1210,1190,1205,5490100,"2024-04-23","PGEO"
1205,1210,1195,1200,5092000,"2024-04-24","PGEO"
1205,1235,1195,1225,16981300,"2024-04-25","PGEO"
1230,1235,1200,1200,12796200,"2024-04-26","PGEO"
1200,1215,1185,1210,17730400,"2024-04-29","PGEO"
1210,1225,1205,1220,16590000,"2024-04-30","PGEO"
1225,1230,1200,1205,8216500,"2024-05-02","PGEO"
1210,1220,1205,1215,8894500,"2024-05-03","PGEO"
1220,1335,1220,1335,93776800,"2024-05-06","PGEO"
1340,1380,1305,1305,53702800,"2024-05-07","PGEO"
1310,1370,1310,1315,41218000,"2024-05-08","PGEO"
1315,1330,1255,1260,38530600,"2024-05-13","PGEO"
1260,1275,1240,1270,24416000,"2024-05-14","PGEO"
1270,1270,1240,1250,25197100,"2024-05-15","PGEO"
1250,1335,1245,1315,60237700,"2024-05-16","PGEO"
1315,1335,1285,1290,39547100,"2024-05-17","PGEO"
1300,1360,1260,1260,73814800,"2024-05-20","PGEO"
1270,1310,1270,1280,27486400,"2024-05-21","PGEO"
1300,1300,1250,1260,17629200,"2024-05-22","PGEO"
1260,1275,1220,1235,16275300,"2024-05-27","PGEO"
1250,1280,1245,1260,14127500,"2024-05-28","PGEO"
1290,1290,1245,1265,14400400,"2024-05-29","PGEO"
1265,1265,1230,1235,13368000,"2024-05-30","PGEO"
1235,1250,1185,1185,30596500,"2024-05-31","PGEO"
1195,1220,1190,1210,10286200,"2024-06-03","PGEO"
1215,1235,1200,1210,13695100,"2024-06-04","PGEO"
1210,1220,1185,1190,16633700,"2024-06-05","PGEO"
1160,1175,1150,1170,9354400,"2024-06-06","PGEO"
1170,1200,1170,1180,6015200,"2024-06-07","PGEO"
1190,1195,1155,1170,9631100,"2024-06-10","PGEO"
1180,1180,1165,1170,6528700,"2024-06-11","PGEO"
1170,1170,1110,1115,12869100,"2024-06-12","PGEO"
1120,1135,1115,1120,3379500,"2024-06-13","PGEO"
1120,1125,1055,1060,11470900,"2024-06-14","PGEO"
1060,1060,1005,1005,16021300,"2024-06-19","PGEO"
1010,1055,1010,1045,9028800,"2024-06-20","PGEO"
1050,1160,1050,1155,25880800,"2024-06-21","PGEO"
1155,1175,1140,1150,11686900,"2024-06-24","PGEO"
1155,1155,1135,1150,5254900,"2024-06-25","PGEO"
1150,1190,1150,1180,23217000,"2024-06-26","PGEO"
1185,1205,1180,1200,14019300,"2024-06-27","PGEO"
1205,1210,1190,1190,9341600,"2024-06-28","PGEO"
1195,1235,1195,1220,14993900,"2024-07-01","PGEO"
1220,1235,1200,1210,9842200,"2024-07-02","PGEO"
1215,1215,1180,1200,11469100,"2024-07-03","PGEO"
1205,1225,1195,1200,14115900,"2024-07-04","PGEO"
1200,1235,1200,1230,9975000,"2024-07-05","PGEO"
1240,1245,1215,1230,10577000,"2024-07-08","PGEO"
1235,1235,1210,1220,6475300,"2024-07-09","PGEO"
1225,1270,1220,1260,20130600,"2024-07-10","PGEO"
1260,1350,1260,1285,77180500,"2024-07-11","PGEO"
1295,1325,1280,1285,26368400,"2024-07-12","PGEO"
1295,1325,1270,1275,12236200,"2024-07-15","PGEO"
1275,1300,1255,1285,14583400,"2024-07-16","PGEO"
1285,1310,1250,1260,13017800,"2024-07-17","PGEO"
1265,1290,1255,1285,12072600,"2024-07-18","PGEO"
1290,1310,1260,1290,20490200,"2024-07-19","PGEO"
1280,1320,1275,1295,18684400,"2024-07-22","PGEO"
1300,1305,1280,1280,6519600,"2024-07-23","PGEO"
1285,1290,1255,1275,8702300,"2024-07-24","PGEO"
1275,1285,1250,1270,4105400,"2024-07-25","PGEO"
1270,1285,1260,1265,4508300,"2024-07-26","PGEO"
1280,1295,1260,1285,8861700,"2024-07-29","PGEO"
1285,1290,1250,1280,6450300,"2024-07-30","PGEO"
1280,1330,1275,1315,28415900,"2024-07-31","PGEO"
1325,1335,1280,1285,19688100,"2024-08-01","PGEO"
1285,1285,1255,1255,16575200,"2024-08-02","PGEO"
1250,1250,1195,1210,32122700,"2024-08-05","PGEO"
1215,1260,1215,1245,16026200,"2024-08-06","PGEO"
1250,1265,1245,1250,8146400,"2024-08-07","PGEO"
1250,1260,1235,1240,6951300,"2024-08-08","PGEO"
1250,1260,1215,1230,8154400,"2024-08-09","PGEO"
1230,1245,1220,1230,7018800,"2024-08-12","PGEO"
1245,1245,1225,1225,16061300,"2024-08-13","PGEO"
1230,1255,1230,1250,10653700,"2024-08-14","PGEO"
1255,1255,1230,1235,10130900,"2024-08-15","PGEO"
1235,1245,1225,1230,16886700,"2024-08-16","PGEO"
1230,1235,1210,1215,13832200,"2024-08-19","PGEO"
1215,1220,1200,1205,20788100,"2024-08-20","PGEO"
1205,1210,1195,1200,21801600,"2024-08-21","PGEO"
1200,1200,1185,1190,10510000,"2024-08-22","PGEO"
1190,1200,1165,1175,26031300,"2024-08-23","PGEO"
1175,1200,1175,1185,24707700,"2024-08-26","PGEO"
1185,1195,1175,1180,16607900,"2024-08-27","PGEO"
1180,1190,1155,1155,34030200,"2024-08-28","PGEO"
1160,1165,1125,1125,29218200,"2024-08-29","PGEO"
1125,1160,1125,1145,12423400,"2024-08-30","PGEO"
1150,1165,1145,1145,21269300,"2024-09-02","PGEO"
1150,1160,1130,1130,12896600,"2024-09-03","PGEO"
1130,1140,1125,1135,5397100,"2024-09-04","PGEO"
1135,1140,1130,1140,5705600,"2024-09-05","PGEO"
1140,1140,1125,1130,10154600,"2024-09-06","PGEO"
1130,1140,1130,1130,6368400,"2024-09-09","PGEO"
1130,1160,1130,1150,12947900,"2024-09-10","PGEO"
1155,1160,1130,1130,12958500,"2024-09-11","PGEO"
1135,1150,1135,1140,11995100,"2024-09-12","PGEO"
1140,1145,1115,1120,34051500,"2024-09-13","PGEO"
1120,1135,1115,1120,15623200,"2024-09-17","PGEO"
1120,1135,1120,1120,9018300,"2024-09-18","PGEO"
1120,1130,1120,1125,10471000,"2024-09-19","PGEO"
1130,1135,1110,1115,18419400,"2024-09-20","PGEO"
1120,1150,1120,1150,22537600,"2024-09-23","PGEO"
1155,1185,1150,1170,45748500,"2024-09-24","PGEO"
1175,1180,1155,1160,14065100,"2024-09-25","PGEO"
1160,1175,1150,1150,11214900,"2024-09-26","PGEO"
1150,1165,1135,1135,14402800,"2024-09-27","PGEO"
1140,1140,1120,1135,12042800,"2024-09-30","PGEO"
1135,1135,1120,1125,9049300,"2024-10-01","PGEO"
1130,1145,1115,1120,15802900,"2024-10-02","PGEO"
1130,1135,1120,1120,6631800,"2024-10-03","PGEO"
1130,1155,1125,1145,15909800,"2024-10-04","PGEO"
1155,1160,1130,1140,10375700,"2024-10-07","PGEO"
1140,1145,1125,1125,7802000,"2024-10-08","PGEO"
1130,1165,1130,1165,19209000,"2024-10-09","PGEO"
1170,1175,1155,1170,24913800,"2024-10-10","PGEO"
1170,1190,1170,1185,23702500,"2024-10-11","PGEO"
1190,1195,1180,1180,19789700,"2024-10-14","PGEO"
1185,1190,1180,1180,14459000,"2024-10-15","PGEO"
1185,1210,1180,1185,21247400,"2024-10-16","PGEO"
1190,1195,1170,1170,17573000,"2024-10-17","PGEO"
1170,1175,1145,1145,122523100,"2024-10-18","PGEO"
1150,1175,1145,1145,23807000,"2024-10-21","PGEO"
1155,1155,1135,1140,12564200,"2024-10-22","PGEO"
1140,1145,1135,1135,8764800,"2024-10-23","PGEO"
1135,1140,1125,1130,8356300,"2024-10-24","PGEO"
1130,1135,1125,1125,6969300,"2024-10-25","PGEO"
1125,1130,1110,1110,12892400,"2024-10-28","PGEO"
1110,1130,1110,1110,7489400,"2024-10-29","PGEO"
1115,1120,1085,1090,12955700,"2024-10-30","PGEO"
1095,1100,1085,1090,7089600,"2024-10-31","PGEO"
1090,1100,1075,1080,8160800,"2024-11-01","PGEO"
1080,1080,1055,1065,6616000,"2024-11-04","PGEO"
1065,1085,1060,1070,6728900,"2024-11-05","PGEO"
1075,1080,1055,1055,5042100,"2024-11-06","PGEO"
1060,1060,1020,1030,10738300,"2024-11-07","PGEO"
1035,1045,1030,1035,4859500,"2024-11-08","PGEO"
1035,1040,1005,1015,8516700,"2024-11-11","PGEO"
1030,1045,1015,1045,6699300,"2024-11-12","PGEO"
1050,1100,1035,1080,13740600,"2024-11-13","PGEO"
1080,1085,1045,1050,8983800,"2024-11-14","PGEO"
1050,1060,1025,1035,3431800,"2024-11-15","PGEO"
1035,1035,1015,1025,4474000,"2024-11-18","PGEO"
1025,1040,1025,1040,4556400,"2024-11-19","PGEO"
1045,1055,1035,1040,4085600,"2024-11-20","PGEO"
1040,1040,1015,1020,6376800,"2024-11-21","PGEO"
1020,1030,1015,1030,5125200,"2024-11-22","PGEO"
1030,1040,1020,1020,10720100,"2024-11-25","PGEO"
1020,1030,1010,1015,7873400,"2024-11-26","PGEO"
1015,1025,1005,1005,7673700,"2024-11-28","PGEO"
1005,1015,990,990,12385200,"2024-11-29","PGEO"
1000,1005,965,965,11433500,"2024-12-02","PGEO"
965,985,945,960,12335700,"2024-12-03","PGEO"
960,1030,960,1000,35524500,"2024-12-04","PGEO"
1005,1010,975,985,12369700,"2024-12-05","PGEO"
985,985,970,975,9851900,"2024-12-06","PGEO"
980,990,970,975,12431600,"2024-12-09","PGEO"
980,985,965,970,10612400,"2024-12-10","PGEO"
970,980,960,965,17507000,"2024-12-11","PGEO"
965,975,955,960,11256600,"2024-12-12","PGEO"
960,965,950,955,5025900,"2024-12-13","PGEO"
960,960,930,935,9940900,"2024-12-16","PGEO"
935,940,900,900,15396500,"2024-12-17","PGEO"
900,920,900,900,12611900,"2024-12-18","PGEO"
900,970,880,965,25841500,"2024-12-19","PGEO"
965,995,945,975,16903100,"2024-12-20","PGEO"
975,980,960,960,4424200,"2024-12-23","PGEO"
965,980,950,955,4777200,"2024-12-24","PGEO"
955,960,945,950,2664100,"2024-12-27","PGEO"
955,960,920,935,5554000,"2024-12-30","PGEO"
945,950,935,940,3980800,"2025-01-02","PGEO"
945,965,925,935,6731300,"2025-01-03","PGEO"
935,945,925,925,5511300,"2025-01-06","PGEO"
925,930,900,900,8202600,"2025-01-07","PGEO"
900,915,900,905,3982200,"2025-01-08","PGEO"
905,915,895,900,5822400,"2025-01-09","PGEO"
900,905,890,900,3927900,"2025-01-10","PGEO"
905,930,900,910,8510900,"2025-01-13","PGEO"
910,930,905,910,4506000,"2025-01-14","PGEO"
910,935,905,925,7504300,"2025-01-15","PGEO"
930,940,915,935,5611300,"2025-01-16","PGEO"
935,940,915,920,4391600,"2025-01-17","PGEO"
925,930,915,915,4023300,"2025-01-20","PGEO"
915,925,910,925,5100400,"2025-01-21","PGEO"
925,1060,920,1060,94014000,"2025-01-22","PGEO"
1065,1110,1035,1050,84510000,"2025-01-23","PGEO"
1050,1055,1000,1000,26106600,"2025-01-24","PGEO"
1000,1000,965,975,10524000,"2025-01-30","PGEO"
975,980,950,950,23847200,"2025-01-31","PGEO"
955,965,915,915,14914900,"2025-02-03","PGEO"
920,945,910,910,14012800,"2025-02-04","PGEO"
915,955,915,930,31123800,"2025-02-05","PGEO"
935,950,900,905,16653300,"2025-02-06","PGEO"
905,905,875,890,12828200,"2025-02-07","PGEO"
890,895,870,870,10396200,"2025-02-10","PGEO"
870,875,820,825,21823500,"2025-02-11","PGEO"
850,850,825,830,9864500,"2025-02-12","PGEO"
830,910,810,885,17896400,"2025-02-13","PGEO"
885,895,850,885,26785100,"2025-02-14","PGEO"
875,900,875,890,6707000,"2025-02-17","PGEO"
895,910,865,870,14255400,"2025-02-18","PGEO"
875,930,870,910,29212700,"2025-02-19","PGEO"
915,960,910,935,26762700,"2025-02-20","PGEO"
935,955,910,915,6841100,"2025-02-21","PGEO"
915,965,910,945,19460400,"2025-02-24","PGEO"
945,960,915,925,15698200,"2025-02-25","PGEO"
925,960,890,925,10901000,"2025-02-26","PGEO"
920,940,905,910,8734700,"2025-02-27","PGEO"
910,940,850,875,13708500,"2025-02-28","PGEO"
875,915,875,895,7306000,"2025-03-03","PGEO"
895,900,855,855,7375900,"2025-03-04","PGEO"
855,880,855,865,3273100,"2025-03-05","PGEO"
870,885,860,865,7209500,"2025-03-06","PGEO"
865,865,835,840,13810100,"2025-03-07","PGEO"
840,845,825,825,4922200,"2025-03-10","PGEO"
825,830,810,815,7667400,"2025-03-11","PGEO"
815,825,810,815,10054500,"2025-03-12","PGEO"
810,820,800,805,15645200,"2025-03-13","PGEO"
805,805,760,765,19704000,"2025-03-14","PGEO"
765,780,760,760,9035100,"2025-03-17","PGEO"
765,770,705,730,15012700,"2025-03-18","PGEO"
730,760,725,750,8664800,"2025-03-19","PGEO"
750,770,750,755,7526500,"2025-03-20","PGEO"
760,785,730,785,13586900,"2025-03-21","PGEO"
785,800,760,765,8368400,"2025-03-24","PGEO"
765,795,755,780,6199300,"2025-03-25","PGEO"
780,825,765,820,16327600,"2025-03-26","PGEO"
820,825,805,805,7528200,"2025-03-27","PGEO"
750,765,700,765,16041100,"2025-04-08","PGEO"
775,790,755,770,18945300,"2025-04-09","PGEO"
790,815,780,805,19108600,"2025-04-10","PGEO"
805,815,800,805,6165600,"2025-04-11","PGEO"
810,845,810,840,14882700,"2025-04-14","PGEO"
845,865,840,860,12691700,"2025-04-15","PGEO"
870,870,825,835,10213300,"2025-04-16","PGEO"
835,845,825,840,4194700,"2025-04-17","PGEO"
840,860,840,850,5951500,"2025-04-21","PGEO"
855,870,840,865,9237900,"2025-04-22","PGEO"
875,880,860,865,8723500,"2025-04-23","PGEO"
870,920,870,920,24384200,"2025-04-24","PGEO"
930,1000,925,965,38235300,"2025-04-25","PGEO"
960,960,915,925,14886200,"2025-04-28","PGEO"
920,945,920,940,9060300,"2025-04-29","PGEO"
940,940,905,910,10821700,"2025-04-30","PGEO"
910,925,910,915,3794600,"2025-05-02","PGEO"
920,925,905,915,3705200,"2025-05-05","PGEO"
915,940,915,940,6987200,"2025-05-06","PGEO"
945,960,930,945,14781700,"2025-05-07","PGEO"
945,965,930,955,16560600,"2025-05-08","PGEO"
960,970,940,945,6222000,"2025-05-09","PGEO"
950,995,950,975,22676300,"2025-05-14","PGEO"
980,1080,980,1080,46043400,"2025-05-15","PGEO"
1110,1325,1110,1270,357890700,"2025-05-16","PGEO"
1285,1315,1230,1240,108295900,"2025-05-19","PGEO"
1260,1405,1260,1300,313859900,"2025-05-20","PGEO"
1325,1470,1295,1395,424993300,"2025-05-21","PGEO"
1410,1420,1360,1365,158215800,"2025-05-22","PGEO"
1365,1375,1315,1335,75247700,"2025-05-23","PGEO"
1325,1350,1260,1350,179136000,"2025-05-26","PGEO"
1380,1410,1320,1345,207423600,"2025-05-27","PGEO"
1350,1355,1310,1350,75770500,"2025-05-28","PGEO"
1350,1350,1290,1305,79937400,"2025-06-02","PGEO"
1300,1355,1300,1315,97197100,"2025-06-03","PGEO"
1325,1365,1290,1310,127540900,"2025-06-04","PGEO"
1310,1350,1300,1335,134376100,"2025-06-05","PGEO"
1350,1430,1350,1360,264597100,"2025-06-10","PGEO"
1385,1390,1345,1355,84697400,"2025-06-11","PGEO"
1355,1495,1335,1495,267989300,"2025-06-12","PGEO"
1460,1475,1415,1435,149723400,"2025-06-13","PGEO"
1410,1565,1400,1565,303901100,"2025-06-16","PGEO"
1595,1650,1540,1610,276517200,"2025-06-17","PGEO"
1610,1620,1515,1560,196289500,"2025-06-18","PGEO"
1550,1555,1450,1470,131912900,"2025-06-19","PGEO"
1470,1490,1385,1385,160332200,"2025-06-20","PGEO"
1315,1360,1280,1320,160655700,"2025-06-23","PGEO"
1370,1380,1265,1325,179643400,"2025-06-24","PGEO"
1350,1370,1315,1320,112204000,"2025-06-25","PGEO"
1340,1350,1310,1325,50154400,"2025-06-26","PGEO"
1355,1415,1335,1415,201873800,"2025-06-30","PGEO"
1405,1435,1385,1385,75658700,"2025-07-01","PGEO"
1395,1395,1345,1360,66693600,"2025-07-02","PGEO"
1370,1450,1370,1440,81555900,"2025-07-03","PGEO"
1465,1465,1400,1405,54728800,"2025-07-04","PGEO"
1415,1440,1395,1430,64364400,"2025-07-07","PGEO"
1435,1500,1435,1465,128388700,"2025-07-08","PGEO"
1465,1480,1445,1475,44593700,"2025-07-09","PGEO"
1480,1515,1470,1480,71736200,"2025-07-10","PGEO"
1500,1515,1480,1490,64325300,"2025-07-11","PGEO"
1495,1505,1460,1480,104462400,"2025-07-14","PGEO"
1510,1645,1500,1635,262154300,"2025-07-15","PGEO"
1645,1645,1530,1610,158944300,"2025-07-16","PGEO"
1575,1710,1570,1630,194540300,"2025-07-17","PGEO"
1655,1735,1630,1655,192491100,"2025-07-18","PGEO"
1660,1720,1630,1670,111039700,"2025-07-21","PGEO"
1675,1690,1580,1585,136827600,"2025-07-22","PGEO"
1585,1635,1555,1635,94755800,"2025-07-23","PGEO"
1650,1670,1595,1600,69056200,"2025-07-24","PGEO"
1610,1625,1585,1620,51235600,"2025-07-25","PGEO"
1630,1710,1630,1690,105682100,"2025-07-28","PGEO"
1690,1855,1675,1830,243073800,"2025-07-29","PGEO"
1830,1835,1680,1705,250404500,"2025-07-30","PGEO"
1680,1700,1630,1655,142168800,"2025-07-31","PGEO"
1645,1705,1605,1685,161157400,"2025-08-01","PGEO"
1700,1700,1590,1610,128174500,"2025-08-04","PGEO"
1615,1630,1565,1585,86192400,"2025-08-05","PGEO"
1630,1665,1595,1605,125541600,"2025-08-06","PGEO"
1615,1635,1585,1595,65353000,"2025-08-07","PGEO"
1630,1650,1610,1625,81273700,"2025-08-08","PGEO"
1635,1645,1555,1565,115680700,"2025-08-11","PGEO"
1565,1605,1555,1580,65903500,"2025-08-12","PGEO"
1595,1600,1505,1525,141200300,"2025-08-13","PGEO"
1530,1560,1505,1540,75123400,"2025-08-14","PGEO"
1540,1550,1510,1515,41082700,"2025-08-15","PGEO"
NA,NA,NA,NA,NA,"2025-08-18","PGEO"
1515,1520,1455,1465,76940600,"2025-08-19","PGEO"
1465,1465,1400,1415,143532100,"2025-08-20","PGEO"
1415,1465,1415,1420,85254200,"2025-08-21","PGEO"
1425,1445,1415,1415,42276100,"2025-08-22","PGEO"
1425,1455,1415,1440,45040900,"2025-08-25","PGEO"
1450,1595,1430,1555,264631200,"2025-08-26","PGEO"
1575,1615,1530,1540,118072300,"2025-08-27","PGEO"
1540,1555,1510,1515,48586400,"2025-08-28","PGEO"
1490,1495,1415,1460,100079100,"2025-08-29","PGEO"
1350,1450,1310,1415,80765200,"2025-09-01","PGEO"
1430,1485,1430,1465,42347100,"2025-09-02","PGEO"
1470,1490,1435,1435,37030500,"2025-09-03","PGEO"
1435,1465,1420,1445,29239600,"2025-09-04","PGEO"
1450,1465,1385,1395,76909600,"2025-09-08","PGEO"
1395,1425,1360,1380,43492700,"2025-09-09","PGEO"
1390,1420,1390,1395,28403800,"2025-09-10","PGEO"
1405,1425,1390,1405,36404200,"2025-09-11","PGEO"
1405,1440,1390,1400,45950600,"2025-09-12","PGEO"
1400,1415,1385,1390,32171500,"2025-09-15","PGEO"
1390,1400,1345,1360,57874600,"2025-09-16","PGEO"
1360,1365,1305,1340,53840800,"2025-09-17","PGEO"
1345,1380,1325,1325,61674300,"2025-09-18","PGEO"
1310,1345,1305,1340,48010900,"2025-09-19","PGEO"
1340,1345,1310,1320,38103400,"2025-09-22","PGEO"
1320,1415,1310,1410,130337900,"2025-09-23","PGEO"
1415,1420,1370,1380,70194900,"2025-09-24","PGEO"
1375,1405,1325,1325,40813100,"2025-09-25","PGEO"
1330,1380,1330,1345,30109400,"2025-09-26","PGEO"
1345,1395,1345,1380,37244000,"2025-09-29","PGEO"
1390,1430,1380,1395,84534300,"2025-09-30","PGEO"
1405,1415,1355,1375,42063000,"2025-10-01","PGEO"
1375,1400,1345,1355,32193200,"2025-10-02","PGEO"
1360,1420,1355,1400,64697900,"2025-10-03","PGEO"
1460,1545,1430,1455,307887800,"2025-10-06","PGEO"
1455,1500,1445,1455,104362500,"2025-10-07","PGEO"
1475,1490,1380,1455,102640800,"2025-10-08","PGEO"
1465,1525,1410,1445,146966500,"2025-10-09","PGEO"
1460,1515,1445,1460,99824300,"2025-10-10","PGEO"
1435,1485,1420,1460,64747300,"2025-10-13","PGEO"
1460,1465,1330,1360,108660100,"2025-10-14","PGEO"
1370,1375,1320,1330,49620800,"2025-10-15","PGEO"
1340,1360,1325,1325,39300800,"2025-10-16","PGEO"
1330,1335,1210,1270,130458700,"2025-10-17","PGEO"
1275,1310,1275,1305,30066400,"2025-10-20","PGEO"
1305,1350,1300,1335,46905900,"2025-10-21","PGEO"
1345,1345,1305,1310,22476800,"2025-10-22","PGEO"
1305,1350,1305,1350,23376100,"2025-10-23","PGEO"
1350,1365,1330,1330,21598500,"2025-10-24","PGEO"
1325,1335,1260,1285,39861000,"2025-10-27","PGEO"
1295,1330,1280,1325,19268200,"2025-10-28","PGEO"
1325,1330,1305,1315,21804200,"2025-10-29","PGEO"
1310,1315,1285,1290,31527300,"2025-10-30","PGEO"
1290,1305,1280,1305,33755100,"2025-10-31","PGEO"
1350,1350,1290,1300,26173700,"2025-11-03","PGEO"
1300,1305,1255,1255,40056300,"2025-11-04","PGEO"
1250,1280,1235,1270,32903900,"2025-11-05","PGEO"
1270,1290,1255,1275,29357700,"2025-11-06","PGEO"
1275,1275,1260,1270,22450600,"2025-11-07","PGEO"
1270,1285,1260,1260,26120200,"2025-11-10","PGEO"
1270,1270,1240,1245,31489500,"2025-11-11","PGEO"
1245,1250,1230,1240,27291000,"2025-11-12","PGEO"
1230,1240,1205,1205,53210500,"2025-11-13","PGEO"
1200,1205,1175,1180,54327700,"2025-11-14","PGEO"
1180,1215,1180,1200,29023300,"2025-11-17","PGEO"
1200,1200,1175,1190,16825900,"2025-11-18","PGEO"
1195,1210,1190,1190,14687300,"2025-11-19","PGEO"
1200,1220,1195,1200,16900600,"2025-11-20","PGEO"
1195,1225,1190,1210,21231500,"2025-11-21","PGEO"
1215,1220,1180,1195,27021900,"2025-11-24","PGEO"
1200,1215,1190,1215,19224800,"2025-11-25","PGEO"
1210,1210,1195,1210,12949700,"2025-11-26","PGEO"
1210,1210,1180,1185,19247100,"2025-11-27","PGEO"
1185,1190,1155,1160,27607600,"2025-11-28","PGEO"
1160,1170,1140,1150,27566500,"2025-12-01","PGEO"
1150,1180,1150,1165,22624200,"2025-12-02","PGEO"
1170,1195,1155,1175,21958000,"2025-12-03","PGEO"
1190,1195,1155,1160,24008600,"2025-12-04","PGEO"
1170,1245,1170,1215,104003600,"2025-12-05","PGEO"
1225,1235,1195,1195,41385600,"2025-12-08","PGEO"
1195,1200,1165,1165,25449600,"2025-12-09","PGEO"
1165,1190,1165,1170,25166700,"2025-12-10","PGEO"
1175,1195,1150,1160,28610600,"2025-12-11","PGEO"
1175,1175,1150,1165,17277400,"2025-12-12","PGEO"