"Open","High","Low","Close","Volume","Date","Emiten"
312,312,312,312,20200,"2020-08-31","PNGO"
390,390,390,390,37100,"2020-09-01","PNGO"
450,486,450,486,112100,"2020-09-02","PNGO"
500,605,500,570,4596900,"2020-09-03","PNGO"
575,580,535,540,801700,"2020-09-04","PNGO"
540,540,505,510,1052000,"2020-09-07","PNGO"
510,510,476,484,373400,"2020-09-08","PNGO"
500,530,476,482,129700,"2020-09-09","PNGO"
500,500,454,458,618800,"2020-09-10","PNGO"
444,520,444,494,34700,"2020-09-11","PNGO"
500,530,480,515,40700,"2020-09-14","PNGO"
565,565,500,510,76700,"2020-09-15","PNGO"
560,560,500,535,46100,"2020-09-16","PNGO"
550,570,545,565,214500,"2020-09-17","PNGO"
575,575,550,570,115900,"2020-09-18","PNGO"
620,620,570,595,104900,"2020-09-21","PNGO"
645,645,560,595,89700,"2020-09-22","PNGO"
645,645,565,565,71400,"2020-09-23","PNGO"
600,600,545,575,85900,"2020-09-24","PNGO"
600,600,540,545,122200,"2020-09-25","PNGO"
595,595,540,540,191000,"2020-09-28","PNGO"
580,580,545,545,75300,"2020-09-29","PNGO"
595,595,540,555,11300,"2020-09-30","PNGO"
570,575,540,575,54900,"2020-10-01","PNGO"
585,585,540,545,28300,"2020-10-02","PNGO"
595,595,540,575,75400,"2020-10-05","PNGO"
585,585,540,565,39100,"2020-10-06","PNGO"
590,590,545,570,172700,"2020-10-07","PNGO"
600,600,585,585,2500,"2020-10-08","PNGO"
610,610,580,610,303500,"2020-10-09","PNGO"
660,660,570,610,3100,"2020-10-12","PNGO"
620,620,570,610,10600,"2020-10-13","PNGO"
640,640,570,600,6500,"2020-10-14","PNGO"
610,610,570,600,21800,"2020-10-15","PNGO"
640,640,580,605,3700,"2020-10-16","PNGO"
655,655,565,610,46700,"2020-10-19","PNGO"
635,635,600,610,5600,"2020-10-20","PNGO"
660,660,575,610,3200,"2020-10-21","PNGO"
640,640,575,610,16600,"2020-10-22","PNGO"
630,630,575,610,2500,"2020-10-23","PNGO"
635,635,580,580,700,"2020-10-26","PNGO"
630,630,575,610,12200,"2020-10-27","PNGO"
660,660,575,595,63300,"2020-11-02","PNGO"
610,610,575,590,64100,"2020-11-03","PNGO"
640,640,580,605,3400,"2020-11-04","PNGO"
610,610,575,605,14900,"2020-11-05","PNGO"
630,630,605,605,4300,"2020-11-06","PNGO"
625,625,575,615,4800,"2020-11-09","PNGO"
635,635,585,585,20800,"2020-11-10","PNGO"
635,635,575,625,14700,"2020-11-11","PNGO"
635,635,585,615,10000,"2020-11-12","PNGO"
630,630,585,600,1200,"2020-11-13","PNGO"
650,650,600,600,10700,"2020-11-16","PNGO"
650,650,575,600,1203800,"2020-11-17","PNGO"
650,650,590,595,71800,"2020-11-18","PNGO"
645,645,560,610,11400,"2020-11-19","PNGO"
630,630,605,605,1600,"2020-11-20","PNGO"
655,655,600,600,24500,"2020-11-23","PNGO"
650,650,600,615,20500,"2020-11-24","PNGO"
610,610,600,600,27000,"2020-11-25","PNGO"
625,625,560,590,9600,"2020-11-26","PNGO"
640,640,550,595,4700,"2020-11-27","PNGO"
625,625,595,610,2200,"2020-11-30","PNGO"
660,660,570,570,600,"2020-12-01","PNGO"
620,620,570,620,4400,"2020-12-02","PNGO"
670,670,580,580,3300,"2020-12-03","PNGO"
630,630,570,600,19300,"2020-12-04","PNGO"
650,650,600,600,600,"2020-12-07","PNGO"
600,600,565,600,18200,"2020-12-08","PNGO"
610,610,570,570,1700,"2020-12-10","PNGO"
620,620,570,575,5200,"2020-12-11","PNGO"
620,620,575,580,7700,"2020-12-14","PNGO"
630,630,580,610,49400,"2020-12-15","PNGO"
650,650,610,615,1300,"2020-12-16","PNGO"
665,665,600,600,800,"2020-12-17","PNGO"
650,650,620,630,95600,"2020-12-18","PNGO"
680,680,615,650,23200,"2020-12-21","PNGO"
700,700,650,655,27300,"2020-12-22","PNGO"
705,705,650,670,5800,"2020-12-23","PNGO"
720,720,630,700,13800,"2020-12-28","PNGO"
750,810,700,800,58400,"2020-12-29","PNGO"
850,850,745,800,11200,"2020-12-30","PNGO"
850,850,840,840,6200,"2021-01-04","PNGO"
890,900,885,900,24600,"2021-01-05","PNGO"
950,1120,840,1120,111400,"2021-01-06","PNGO"
1120,1140,1045,1045,37600,"2021-01-07","PNGO"
1050,1050,975,1000,50600,"2021-01-08","PNGO"
1050,1050,960,960,3300,"2021-01-11","PNGO"
1010,1010,900,930,9700,"2021-01-12","PNGO"
980,1005,925,1005,54700,"2021-01-13","PNGO"
1055,1055,990,1000,21700,"2021-01-14","PNGO"
1050,1050,1000,1035,3800,"2021-01-15","PNGO"
1085,1085,1035,1035,23200,"2021-01-18","PNGO"
1085,1085,1030,1035,61400,"2021-01-19","PNGO"
1085,1085,1000,1000,30600,"2021-01-20","PNGO"
1050,1050,985,1005,60300,"2021-01-21","PNGO"
1055,1055,995,1045,10600,"2021-01-22","PNGO"
1095,1095,1000,1010,19300,"2021-01-25","PNGO"
1060,1060,995,1000,11000,"2021-01-26","PNGO"
1050,1050,1000,1040,900,"2021-01-27","PNGO"
1090,1090,990,1045,12200,"2021-01-28","PNGO"
975,1040,975,1040,44700,"2021-01-29","PNGO"
1090,1090,990,1040,17100,"2021-02-01","PNGO"
1090,1090,1065,1065,40700,"2021-02-02","PNGO"
1115,1115,1065,1065,13500,"2021-02-03","PNGO"
1115,1115,1075,1075,1700,"2021-02-04","PNGO"
1125,1125,1080,1080,9800,"2021-02-05","PNGO"
1130,1130,1005,1075,9400,"2021-02-08","PNGO"
1125,1125,1080,1080,200,"2021-02-09","PNGO"
1115,1115,1080,1080,5100,"2021-02-10","PNGO"
1130,1130,1050,1050,7000,"2021-02-11","PNGO"
1100,1100,995,1000,400800,"2021-02-15","PNGO"
1050,1050,1005,1030,40300,"2021-02-16","PNGO"
1080,1080,1030,1050,1600,"2021-02-17","PNGO"
1100,1100,1050,1050,45600,"2021-02-18","PNGO"
1100,1100,1060,1060,6700,"2021-02-19","PNGO"
1110,1110,1050,1060,20900,"2021-02-22","PNGO"
1110,1110,1045,1060,1300,"2021-02-23","PNGO"
1100,1100,1050,1050,600,"2021-02-24","PNGO"
1100,1100,1050,1050,48100,"2021-02-25","PNGO"
1100,1100,1050,1050,800,"2021-02-26","PNGO"
1100,1100,1100,1100,100,"2021-03-01","PNGO"
1150,1150,1060,1060,400,"2021-03-02","PNGO"
1090,1090,1060,1060,200,"2021-03-03","PNGO"
1110,1110,1060,1060,200,"2021-03-04","PNGO"
1100,1100,1045,1045,350300,"2021-03-05","PNGO"
1095,1095,1045,1045,200,"2021-03-08","PNGO"
1095,1095,1045,1065,20500,"2021-03-09","PNGO"
1115,1115,1095,1095,1800,"2021-03-10","PNGO"
1145,1145,1090,1090,4900,"2021-03-12","PNGO"
1140,1140,1090,1090,9400,"2021-03-15","PNGO"
1140,1140,1090,1090,400,"2021-03-16","PNGO"
1110,1110,1100,1100,400,"2021-03-17","PNGO"
1150,1150,1100,1100,1900,"2021-03-18","PNGO"
1150,1150,1095,1115,10000,"2021-03-19","PNGO"
1120,1120,1100,1115,1900,"2021-03-22","PNGO"
1165,1165,1165,1165,100,"2021-03-23","PNGO"
1215,1215,1105,1120,400,"2021-03-24","PNGO"
1170,1170,1120,1120,200,"2021-03-25","PNGO"
1170,1170,1060,1085,4000,"2021-03-26","PNGO"
1135,1135,1050,1050,23800,"2021-03-29","PNGO"
1100,1100,1040,1040,1500,"2021-03-30","PNGO"
1090,1090,1035,1035,500,"2021-03-31","PNGO"
1030,1030,965,990,700,"2021-04-01","PNGO"
990,1150,990,1150,22500,"2021-04-05","PNGO"
1150,1150,1070,1150,11200,"2021-04-06","PNGO"
1140,1300,1140,1295,20700,"2021-04-07","PNGO"
1295,1450,1295,1370,28400,"2021-04-08","PNGO"
1420,1470,1395,1400,17100,"2021-04-09","PNGO"
1400,1400,1380,1400,187200,"2021-04-12","PNGO"
1400,1400,1400,1400,400,"2021-04-13","PNGO"
1400,1400,1380,1380,400,"2021-04-14","PNGO"
1380,1380,1380,1380,400,"2021-04-15","PNGO"
1380,1380,1380,1380,0,"2021-04-16","PNGO"
1380,1380,1380,1380,100,"2021-04-19","PNGO"
1360,1360,1360,1360,1300,"2021-04-20","PNGO"
1360,1360,1360,1360,2000,"2021-04-21","PNGO"
1360,1360,1360,1360,100,"2021-04-22","PNGO"
1360,1360,1360,1360,100,"2021-04-23","PNGO"
1360,1500,1360,1500,14200,"2021-04-26","PNGO"
1500,1500,1485,1485,500,"2021-04-27","PNGO"
1485,1485,1450,1450,101500,"2021-04-28","PNGO"
1450,1450,1440,1440,700,"2021-04-29","PNGO"
1440,1440,1435,1435,100200,"2021-04-30","PNGO"
1435,1435,1420,1420,1300,"2021-05-03","PNGO"
1420,1420,1400,1420,13000,"2021-05-04","PNGO"
1420,1420,1420,1420,500,"2021-05-05","PNGO"
1420,1430,1420,1430,15000,"2021-05-06","PNGO"
1430,1430,1430,1430,700,"2021-05-07","PNGO"
1425,1430,1425,1430,300,"2021-05-10","PNGO"
1430,1430,1425,1425,400,"2021-05-11","PNGO"
1415,1415,1415,1415,100,"2021-05-17","PNGO"
1445,1450,1445,1450,1700,"2021-05-18","PNGO"
1450,1450,1450,1450,0,"2021-05-19","PNGO"
1450,1450,1450,1450,600,"2021-05-20","PNGO"
1450,1450,1450,1450,0,"2021-05-21","PNGO"
1450,1450,1450,1450,2600,"2021-05-24","PNGO"
1450,1450,1450,1450,100,"2021-05-25","PNGO"
1450,1450,1450,1450,0,"2021-05-27","PNGO"
1450,1450,1450,1450,0,"2021-05-28","PNGO"
1450,1450,1450,1450,500,"2021-05-31","PNGO"
1440,1440,1440,1440,4000,"2021-06-02","PNGO"
1440,1540,1435,1500,13900,"2021-06-03","PNGO"
1500,1635,1490,1635,54200,"2021-06-04","PNGO"
1635,1635,1525,1525,10500,"2021-06-07","PNGO"
1525,1525,1475,1485,12400,"2021-06-08","PNGO"
1475,1475,1430,1470,16900,"2021-06-09","PNGO"
1470,1470,1430,1450,6200,"2021-06-10","PNGO"
1440,1450,1440,1450,1300,"2021-06-11","PNGO"
1450,1450,1445,1445,400,"2021-06-14","PNGO"
1450,1450,1445,1445,3400,"2021-06-15","PNGO"
1445,1445,1345,1445,2600,"2021-06-16","PNGO"
1445,1445,1380,1430,600,"2021-06-17","PNGO"
1430,1430,1430,1430,0,"2021-06-18","PNGO"
1375,1430,1330,1430,13200,"2021-06-21","PNGO"
1425,1425,1425,1425,100,"2021-06-22","PNGO"
1425,1425,1405,1425,2400,"2021-06-23","PNGO"
1400,1400,1400,1400,5000,"2021-06-24","PNGO"
1400,1400,1400,1400,400,"2021-06-25","PNGO"
1390,1390,1390,1390,100,"2021-06-28","PNGO"
1390,1390,1390,1390,1600,"2021-06-29","PNGO"
1335,1390,1300,1390,1400,"2021-06-30","PNGO"
1335,1465,1295,1465,12100,"2021-07-01","PNGO"
1465,1465,1460,1465,1100,"2021-07-02","PNGO"
1440,1465,1440,1465,7500,"2021-07-05","PNGO"
1465,1465,1390,1440,2300,"2021-07-06","PNGO"
1435,1435,1400,1400,300,"2021-07-07","PNGO"
1400,1400,1400,1400,100,"2021-07-08","PNGO"
1350,1400,1305,1395,1300,"2021-07-09","PNGO"
1390,1390,1390,1390,3000,"2021-07-12","PNGO"
1390,1390,1385,1390,4000,"2021-07-13","PNGO"
1390,1390,1390,1390,0,"2021-07-14","PNGO"
1390,1390,1390,1390,0,"2021-07-15","PNGO"
1390,1390,1390,1390,500,"2021-07-16","PNGO"
1390,1390,1390,1390,0,"2021-07-19","PNGO"
1390,1390,1390,1390,0,"2021-07-21","PNGO"
1390,1390,1390,1390,500,"2021-07-22","PNGO"
1390,1390,1390,1390,0,"2021-07-23","PNGO"
1355,1385,1355,1385,500,"2021-07-26","PNGO"
1385,1385,1385,1385,500,"2021-07-27","PNGO"
1385,1385,1385,1385,0,"2021-07-28","PNGO"
1370,1385,1370,1385,300,"2021-07-29","PNGO"
1385,1455,1385,1455,300,"2021-07-30","PNGO"
1445,1445,1445,1445,200,"2021-08-02","PNGO"
1445,1445,1445,1445,0,"2021-08-03","PNGO"
1440,1445,1440,1445,1000,"2021-08-04","PNGO"
1440,1440,1440,1440,100,"2021-08-05","PNGO"
1390,1390,1350,1350,500,"2021-08-06","PNGO"
1350,1350,1260,1260,66600,"2021-08-09","PNGO"
1260,1495,1250,1495,13500,"2021-08-10","PNGO"
1395,1495,1395,1395,51100,"2021-08-12","PNGO"
1350,1350,1300,1350,18800,"2021-08-13","PNGO"
1350,1350,1300,1350,20300,"2021-08-16","PNGO"
1300,1350,1300,1350,7400,"2021-08-18","PNGO"
1300,1325,1300,1325,2300,"2021-08-19","PNGO"
1300,1325,1300,1325,10200,"2021-08-20","PNGO"
1330,1400,1300,1400,9300,"2021-08-23","PNGO"
1350,1400,1350,1400,8900,"2021-08-24","PNGO"
1400,1450,1400,1450,1400,"2021-08-25","PNGO"
1440,1450,1440,1450,1000,"2021-08-26","PNGO"
1450,1450,1450,1450,500,"2021-08-27","PNGO"
1440,1450,1430,1430,3300,"2021-08-30","PNGO"
1430,1430,1430,1430,0,"2021-08-31","PNGO"
1425,1425,1425,1425,1100,"2021-09-01","PNGO"
1425,1425,1425,1425,0,"2021-09-02","PNGO"
1420,1420,1420,1420,100,"2021-09-03","PNGO"
1400,1430,1400,1430,1300,"2021-09-06","PNGO"
1415,1415,1415,1415,500,"2021-09-07","PNGO"
1415,1415,1415,1415,0,"2021-09-08","PNGO"
1350,1385,1330,1385,1000,"2021-09-09","PNGO"
1385,1385,1335,1385,300,"2021-09-10","PNGO"
1380,1380,1380,1380,100,"2021-09-13","PNGO"
1380,1380,1380,1380,200,"2021-09-14","PNGO"
1380,1380,1380,1380,0,"2021-09-15","PNGO"
1365,1365,1365,1365,200,"2021-09-16","PNGO"
1365,1450,1365,1450,1900,"2021-09-17","PNGO"
1450,1500,1450,1450,6700,"2021-09-20","PNGO"
1450,1450,1450,1450,200,"2021-09-21","PNGO"
1450,1450,1450,1450,0,"2021-09-22","PNGO"
1450,1450,1450,1450,0,"2021-09-23","PNGO"
1435,1435,1435,1435,300,"2021-09-24","PNGO"
1435,1435,1430,1430,1600,"2021-09-27","PNGO"
1430,1430,1430,1430,2700,"2021-09-28","PNGO"
1430,1435,1395,1435,1200,"2021-09-29","PNGO"
1435,1435,1380,1430,1400,"2021-09-30","PNGO"
1380,1380,1330,1380,6900,"2021-10-01","PNGO"
1380,1400,1380,1400,9500,"2021-10-04","PNGO"
1400,1450,1400,1450,400,"2021-10-05","PNGO"
1450,1450,1450,1450,1000,"2021-10-06","PNGO"
1450,1450,1445,1445,1600,"2021-10-07","PNGO"
1445,1445,1435,1435,2200,"2021-10-08","PNGO"
1435,1435,1435,1435,100,"2021-10-11","PNGO"
1430,1430,1430,1430,900,"2021-10-12","PNGO"
1430,1500,1425,1500,600,"2021-10-13","PNGO"
1500,1500,1500,1500,100,"2021-10-14","PNGO"
1500,1500,1500,1500,200,"2021-10-15","PNGO"
1500,1500,1495,1500,8200,"2021-10-18","PNGO"
1500,1500,1500,1500,0,"2021-10-19","PNGO"
1500,1500,1500,1500,0,"2021-10-21","PNGO"
1500,1500,1500,1500,100,"2021-10-22","PNGO"
1500,1500,1500,1500,1100,"2021-10-25","PNGO"
1495,1500,1490,1490,15400,"2021-10-26","PNGO"
1485,1490,1485,1490,800,"2021-10-27","PNGO"
1490,1490,1490,1490,0,"2021-10-28","PNGO"
1450,1860,1400,1725,71900,"2021-10-29","PNGO"
1720,1725,1695,1705,15000,"2021-11-01","PNGO"
1695,2130,1590,1690,19800,"2021-11-02","PNGO"
1690,2000,1575,1715,45700,"2021-11-03","PNGO"
1735,2000,1630,1710,77600,"2021-11-04","PNGO"
1740,1755,1685,1710,67200,"2021-11-05","PNGO"
1710,1785,1675,1710,109600,"2021-11-08","PNGO"
1715,1745,1695,1700,167600,"2021-11-09","PNGO"
1705,1710,1690,1700,62900,"2021-11-10","PNGO"
1700,1720,1675,1700,198100,"2021-11-11","PNGO"
1690,1695,1585,1590,163200,"2021-11-12","PNGO"
1585,1620,1480,1480,50700,"2021-11-15","PNGO"
1500,1615,1380,1380,210100,"2021-11-16","PNGO"
1380,1500,1285,1340,78300,"2021-11-17","PNGO"
1340,1470,1340,1365,9600,"2021-11-18","PNGO"
1365,1385,1355,1365,25000,"2021-11-19","PNGO"
1370,1445,1340,1385,24900,"2021-11-22","PNGO"
1400,1600,1385,1475,96400,"2021-11-23","PNGO"
1475,1505,1425,1490,27500,"2021-11-24","PNGO"
1445,1495,1440,1485,10300,"2021-11-25","PNGO"
1465,1485,1435,1450,5500,"2021-11-26","PNGO"
1450,1490,1430,1460,59300,"2021-11-29","PNGO"
1435,1485,1430,1480,4500,"2021-11-30","PNGO"
1480,1480,1450,1475,3500,"2021-12-01","PNGO"
1450,1465,1425,1440,2400,"2021-12-02","PNGO"
1415,1485,1350,1480,17700,"2021-12-03","PNGO"
1480,1480,1400,1465,12200,"2021-12-06","PNGO"
1400,1590,1390,1520,39900,"2021-12-07","PNGO"
1520,1520,1420,1485,5400,"2021-12-08","PNGO"
1485,1500,1390,1500,52000,"2021-12-09","PNGO"
1495,1495,1450,1480,6300,"2021-12-10","PNGO"
1460,1500,1460,1500,8400,"2021-12-13","PNGO"
1500,1505,1495,1505,8800,"2021-12-14","PNGO"
1515,1685,1460,1685,12200,"2021-12-15","PNGO"
1680,1680,1570,1570,23800,"2021-12-16","PNGO"
1570,1640,1485,1520,22900,"2021-12-17","PNGO"
1520,1600,1415,1590,9200,"2021-12-20","PNGO"
1585,1625,1480,1595,31300,"2021-12-21","PNGO"
1485,1605,1485,1575,8300,"2021-12-22","PNGO"
1525,1600,1465,1570,10200,"2021-12-23","PNGO"
1600,1600,1505,1585,5600,"2021-12-24","PNGO"
1585,1595,1505,1580,6000,"2021-12-27","PNGO"
1510,1575,1510,1565,6900,"2021-12-28","PNGO"
1565,1600,1505,1565,3200,"2021-12-29","PNGO"
1510,1555,1510,1555,900,"2021-12-30","PNGO"
1555,1600,1530,1570,3500,"2022-01-03","PNGO"
1570,1595,1530,1565,5000,"2022-01-04","PNGO"
1590,1630,1470,1600,58700,"2022-01-05","PNGO"
1605,1610,1490,1500,53800,"2022-01-06","PNGO"
1450,1600,1410,1580,9400,"2022-01-07","PNGO"
1580,1580,1480,1570,23700,"2022-01-10","PNGO"
1575,1595,1525,1595,11100,"2022-01-11","PNGO"
1595,1615,1575,1580,5100,"2022-01-12","PNGO"
1580,1600,1580,1595,1600,"2022-01-13","PNGO"
1600,1600,1485,1515,244800,"2022-01-14","PNGO"
1515,1515,1440,1500,15000,"2022-01-17","PNGO"
1460,1605,1460,1550,54100,"2022-01-18","PNGO"
1550,1565,1515,1550,14000,"2022-01-19","PNGO"
1545,1550,1445,1450,64800,"2022-01-20","PNGO"
1450,1510,1450,1460,2200,"2022-01-21","PNGO"
1465,1470,1460,1465,14300,"2022-01-24","PNGO"
1465,1470,1460,1465,5700,"2022-01-25","PNGO"
1465,1465,1365,1420,17000,"2022-01-26","PNGO"
1420,1425,1400,1400,8900,"2022-01-27","PNGO"
1400,1425,1355,1415,8500,"2022-01-28","PNGO"
1415,1420,1375,1420,2800,"2022-01-31","PNGO"
1415,1415,1390,1390,15800,"2022-02-02","PNGO"
1405,1410,1405,1410,900,"2022-02-03","PNGO"
1415,1420,1415,1420,400,"2022-02-04","PNGO"
1425,1510,1425,1500,5400,"2022-02-07","PNGO"
1500,1505,1460,1480,5300,"2022-02-08","PNGO"
1480,1500,1480,1495,1100,"2022-02-09","PNGO"
1495,1495,1490,1490,500,"2022-02-10","PNGO"
1490,1490,1470,1470,8000,"2022-02-11","PNGO"
1470,1470,1460,1470,2200,"2022-02-14","PNGO"
1475,1475,1465,1470,3700,"2022-02-15","PNGO"
1460,1460,1435,1435,9400,"2022-02-16","PNGO"
1430,1435,1430,1435,1900,"2022-02-17","PNGO"
1435,1470,1435,1435,14700,"2022-02-18","PNGO"
1435,1495,1410,1495,15500,"2022-02-21","PNGO"
1495,1495,1495,1495,100,"2022-02-22","PNGO"
1485,1485,1485,1485,5200,"2022-02-23","PNGO"
1485,1485,1450,1475,12800,"2022-02-24","PNGO"
1475,1485,1435,1485,10900,"2022-02-25","PNGO"
1490,1490,1475,1475,3300,"2022-03-01","PNGO"
1500,1500,1450,1465,15100,"2022-03-02","PNGO"
1465,1480,1440,1480,20800,"2022-03-04","PNGO"
1480,1500,1480,1495,9700,"2022-03-07","PNGO"
1495,1495,1480,1490,10600,"2022-03-08","PNGO"
1490,1495,1480,1495,9500,"2022-03-09","PNGO"
1490,1490,1460,1480,4500,"2022-03-10","PNGO"
1495,1520,1480,1500,64300,"2022-03-11","PNGO"
1500,1505,1490,1505,22500,"2022-03-14","PNGO"
1505,1675,1470,1470,380600,"2022-03-15","PNGO"
1510,1595,1475,1555,4200,"2022-03-16","PNGO"
1555,1555,1470,1475,40400,"2022-03-17","PNGO"
1490,1500,1475,1480,1400,"2022-03-18","PNGO"
1480,1495,1475,1495,7700,"2022-03-21","PNGO"
1490,1500,1485,1500,12000,"2022-03-22","PNGO"
1500,1500,1490,1495,9100,"2022-03-23","PNGO"
1490,1570,1490,1500,378600,"2022-03-24","PNGO"
1500,1500,1495,1495,1600,"2022-03-25","PNGO"
1495,1500,1490,1490,4400,"2022-03-28","PNGO"
1490,1500,1490,1500,9500,"2022-03-29","PNGO"
1495,1500,1495,1495,5500,"2022-03-30","PNGO"
1490,1490,1480,1485,1900,"2022-03-31","PNGO"
1495,1495,1495,1495,200,"2022-04-01","PNGO"
1495,1535,1495,1530,20400,"2022-04-04","PNGO"
1530,1530,1500,1530,13400,"2022-04-05","PNGO"
1550,1550,1525,1525,32000,"2022-04-06","PNGO"
1530,1530,1525,1525,5400,"2022-04-07","PNGO"
1525,1595,1525,1595,6000,"2022-04-08","PNGO"
1595,1635,1535,1570,44600,"2022-04-11","PNGO"
1565,1595,1470,1565,2800,"2022-04-12","PNGO"
1560,1560,1555,1555,900,"2022-04-13","PNGO"
1555,1560,1555,1555,1500,"2022-04-14","PNGO"
1550,1565,1475,1475,43300,"2022-04-18","PNGO"
1485,1485,1475,1485,16600,"2022-04-19","PNGO"
1485,1500,1460,1485,10000,"2022-04-20","PNGO"
1485,1500,1465,1500,302200,"2022-04-21","PNGO"
1500,1500,1460,1485,38800,"2022-04-22","PNGO"
1485,1485,1470,1470,11600,"2022-04-25","PNGO"
1465,1500,1455,1490,700,"2022-04-26","PNGO"
1470,1500,1470,1475,7300,"2022-04-27","PNGO"
1475,1480,1470,1475,18300,"2022-04-28","PNGO"
1485,1510,1480,1480,8300,"2022-05-09","PNGO"
1480,1500,1460,1495,6300,"2022-05-10","PNGO"
1495,1550,1490,1545,28900,"2022-05-11","PNGO"
1550,1550,1535,1540,61800,"2022-05-12","PNGO"
1550,1560,1490,1500,85600,"2022-05-13","PNGO"
1505,1530,1485,1530,85600,"2022-05-17","PNGO"
1535,1575,1530,1555,274200,"2022-05-18","PNGO"
1550,1550,1450,1450,67700,"2022-05-19","PNGO"
1450,1520,1450,1480,135500,"2022-05-20","PNGO"
1490,1490,1440,1480,75500,"2022-05-23","PNGO"
1455,1480,1450,1455,32400,"2022-05-24","PNGO"
1455,1455,1385,1440,18900,"2022-05-25","PNGO"
1440,1445,1440,1445,2200,"2022-05-27","PNGO"
1450,1450,1390,1415,55400,"2022-05-30","PNGO"
1425,1435,1405,1435,17600,"2022-05-31","PNGO"
1435,1450,1430,1430,7700,"2022-06-02","PNGO"
1430,1435,1430,1435,9000,"2022-06-03","PNGO"
1435,1450,1430,1430,20500,"2022-06-06","PNGO"
1430,1450,1425,1435,7200,"2022-06-07","PNGO"
1435,1435,1405,1435,6900,"2022-06-08","PNGO"
1430,1440,1385,1435,67900,"2022-06-09","PNGO"
1400,1425,1385,1420,6000,"2022-06-10","PNGO"
1420,1420,1395,1395,5100,"2022-06-13","PNGO"
1395,1395,1390,1395,900,"2022-06-14","PNGO"
1390,1390,1300,1340,37500,"2022-06-15","PNGO"
1345,1380,1345,1375,1400,"2022-06-16","PNGO"
1365,1370,1330,1370,2800,"2022-06-17","PNGO"
1360,1360,1350,1350,7200,"2022-06-20","PNGO"
1360,1400,1280,1330,304700,"2022-06-21","PNGO"
1335,1335,1335,1335,1100,"2022-06-22","PNGO"
1345,1345,1330,1330,500,"2022-06-23","PNGO"
1370,1370,1365,1370,6500,"2022-06-24","PNGO"
1370,1370,1325,1335,11900,"2022-06-27","PNGO"
1335,1350,1335,1340,316800,"2022-06-28","PNGO"
1335,1335,1320,1320,7200,"2022-06-29","PNGO"
1335,1335,1335,1335,4400,"2022-06-30","PNGO"
1335,1370,1335,1355,2000,"2022-07-01","PNGO"
1330,1370,1330,1365,1200,"2022-07-04","PNGO"
1365,1365,1310,1310,11100,"2022-07-05","PNGO"
1315,1325,1315,1325,700,"2022-07-06","PNGO"
1320,1325,1310,1320,1400,"2022-07-07","PNGO"
1320,1325,1310,1315,14000,"2022-07-08","PNGO"
1310,1315,1310,1310,3900,"2022-07-11","PNGO"
1315,1325,1315,1325,5300,"2022-07-12","PNGO"
1325,1330,1235,1325,4100,"2022-07-13","PNGO"
1295,1320,1295,1320,1100,"2022-07-14","PNGO"
1295,1295,1295,1295,2100,"2022-07-15","PNGO"
1290,1290,1215,1265,12400,"2022-07-18","PNGO"
1270,1270,1265,1270,3600,"2022-07-19","PNGO"
1270,1300,1270,1300,1400,"2022-07-20","PNGO"
1310,1310,1305,1305,800,"2022-07-21","PNGO"
1305,1305,1295,1305,1300,"2022-07-22","PNGO"
1295,1315,1295,1310,1600,"2022-07-25","PNGO"
1310,1325,1310,1310,7100,"2022-07-26","PNGO"
1300,1325,1300,1305,3000,"2022-07-27","PNGO"
1305,1305,1300,1300,7900,"2022-07-28","PNGO"
1315,1315,1300,1305,4800,"2022-07-29","PNGO"
1305,1325,1300,1300,11700,"2022-08-01","PNGO"
1305,1305,1300,1300,3900,"2022-08-02","PNGO"
1300,1310,1300,1310,1500,"2022-08-03","PNGO"
1305,1305,1300,1305,2300,"2022-08-04","PNGO"
1300,1300,1290,1300,14400,"2022-08-05","PNGO"
1290,1300,1280,1300,5700,"2022-08-08","PNGO"
1310,1310,1300,1310,5300,"2022-08-09","PNGO"
1300,1300,1300,1300,1400,"2022-08-10","PNGO"
1300,1315,1300,1315,1700,"2022-08-11","PNGO"
1315,1315,1300,1315,358200,"2022-08-12","PNGO"
1310,1315,1305,1315,4400,"2022-08-15","PNGO"
1315,1325,1230,1320,5700,"2022-08-16","PNGO"
1300,1305,1300,1300,8000,"2022-08-18","PNGO"
1300,1300,1285,1285,10600,"2022-08-19","PNGO"
1285,1290,1285,1290,500,"2022-08-22","PNGO"
1280,1305,1280,1305,1600,"2022-08-23","PNGO"
1305,1305,1305,1305,300,"2022-08-24","PNGO"
1305,1305,1265,1300,321000,"2022-08-25","PNGO"
1290,1300,1270,1300,20200,"2022-08-26","PNGO"
1290,1295,1280,1290,7400,"2022-08-29","PNGO"
1290,1295,1290,1290,300,"2022-08-30","PNGO"
1290,1295,1285,1295,2100,"2022-08-31","PNGO"
1300,1300,1285,1290,2000,"2022-09-01","PNGO"
1295,1295,1290,1295,3400,"2022-09-02","PNGO"
1295,1295,1275,1275,1400,"2022-09-05","PNGO"
1275,1290,1275,1290,11500,"2022-09-06","PNGO"
1290,1290,1275,1275,6700,"2022-09-07","PNGO"
1325,1325,1275,1275,4400,"2022-09-08","PNGO"
1275,1300,1275,1285,500,"2022-09-09","PNGO"
1290,1290,1275,1290,2600,"2022-09-12","PNGO"
1290,1295,1290,1290,1000,"2022-09-13","PNGO"
1290,1295,1290,1290,700,"2022-09-14","PNGO"
1290,1290,1275,1290,3700,"2022-09-15","PNGO"
1290,1290,1245,1280,4700,"2022-09-16","PNGO"
1280,1300,1275,1295,22600,"2022-09-19","PNGO"
1290,1290,1270,1270,11300,"2022-09-20","PNGO"
1275,1295,1270,1280,1500,"2022-09-21","PNGO"
1285,1285,1250,1255,17700,"2022-09-22","PNGO"
1275,1285,1260,1285,4700,"2022-09-23","PNGO"
1285,1315,1285,1295,500100,"2022-09-26","PNGO"
1300,1310,1295,1295,4100,"2022-09-27","PNGO"
1290,1290,1285,1290,3700,"2022-09-28","PNGO"
1300,1300,1220,1275,900,"2022-09-29","PNGO"
1250,1270,1245,1270,1400,"2022-09-30","PNGO"
1250,1275,1250,1275,9700,"2022-10-03","PNGO"
1280,1305,1235,1305,6800,"2022-10-04","PNGO"
1305,1305,1260,1260,3700,"2022-10-05","PNGO"
1290,1290,1290,1290,500,"2022-10-06","PNGO"
1250,1290,1210,1285,6200,"2022-10-07","PNGO"
1285,1285,1250,1270,1900,"2022-10-10","PNGO"
1270,1280,1270,1275,1500,"2022-10-11","PNGO"
1275,1275,1275,1275,200,"2022-10-12","PNGO"
1275,1275,1205,1265,21300,"2022-10-13","PNGO"
1245,1270,1245,1270,1000,"2022-10-14","PNGO"
1270,1270,1250,1250,1000,"2022-10-17","PNGO"
1265,1265,1265,1265,2600,"2022-10-18","PNGO"
1220,1265,1220,1265,800,"2022-10-19","PNGO"
1265,1265,1255,1260,334500,"2022-10-20","PNGO"
1260,1260,1225,1230,4500,"2022-10-21","PNGO"
1260,1260,1240,1240,6700,"2022-10-24","PNGO"
1265,1265,1240,1265,11200,"2022-10-25","PNGO"
1250,1265,1250,1265,237600,"2022-10-26","PNGO"
1265,1275,1260,1265,3600,"2022-10-27","PNGO"
1270,1270,1260,1260,16500,"2022-10-28","PNGO"
1275,1275,1270,1275,395300,"2022-10-31","PNGO"
1275,1295,1270,1290,248500,"2022-11-01","PNGO"
1300,1300,1275,1280,4500,"2022-11-02","PNGO"
1290,1300,1275,1300,15900,"2022-11-03","PNGO"
1305,1325,1305,1325,26700,"2022-11-04","PNGO"
1325,1340,1325,1330,29100,"2022-11-07","PNGO"
1345,1350,1330,1345,44500,"2022-11-08","PNGO"
1350,1380,1345,1360,30200,"2022-11-09","PNGO"
1375,1375,1370,1370,10400,"2022-11-10","PNGO"
1370,1400,1360,1395,122100,"2022-11-11","PNGO"
1380,1390,1300,1305,59400,"2022-11-14","PNGO"
1305,1310,1300,1305,13400,"2022-11-15","PNGO"
1270,1325,1270,1310,1000,"2022-11-16","PNGO"
1305,1310,1305,1310,3700,"2022-11-17","PNGO"
1310,1310,1285,1285,9500,"2022-11-18","PNGO"
1285,1285,1285,1285,5300,"2022-11-21","PNGO"
1285,1295,1280,1280,5300,"2022-11-22","PNGO"
1280,1295,1255,1255,13100,"2022-11-23","PNGO"
1270,1295,1270,1295,800,"2022-11-24","PNGO"
1290,1295,1270,1270,2700,"2022-11-25","PNGO"
1270,1270,1265,1265,6800,"2022-11-28","PNGO"
1270,1270,1255,1270,3400,"2022-11-29","PNGO"
1265,1270,1220,1270,194200,"2022-11-30","PNGO"
1235,1300,1235,1300,589200,"2022-12-01","PNGO"
1300,1300,1255,1285,2000,"2022-12-02","PNGO"
1255,1280,1255,1275,500,"2022-12-05","PNGO"
1270,1275,1255,1275,3100,"2022-12-06","PNGO"
1275,1275,1275,1275,1400,"2022-12-07","PNGO"
1250,1270,1250,1265,53500,"2022-12-08","PNGO"
1265,1335,1260,1265,7000,"2022-12-09","PNGO"
1265,1265,1220,1260,3100,"2022-12-12","PNGO"
1260,1300,1260,1300,1300,"2022-12-13","PNGO"
1295,1295,1295,1295,100,"2022-12-14","PNGO"
1285,1285,1280,1280,400,"2022-12-15","PNGO"
1275,1295,1270,1295,1200,"2022-12-16","PNGO"
1295,1295,1295,1295,0,"2022-12-19","PNGO"
1295,1295,1240,1270,216200,"2022-12-20","PNGO"
1270,1270,1270,1270,100,"2022-12-21","PNGO"
1270,1270,1270,1270,2300,"2022-12-22","PNGO"
1270,1270,1265,1265,1600,"2022-12-23","PNGO"
1265,1265,1265,1265,1200,"2022-12-26","PNGO"
1300,1305,1210,1270,400,"2022-12-27","PNGO"
1270,1270,1270,1270,1600,"2022-12-28","PNGO"
1230,1275,1220,1275,700,"2022-12-29","PNGO"
1275,1400,1275,1400,14700,"2022-12-30","PNGO"
1400,1400,1305,1350,16700,"2023-01-02","PNGO"
1345,1350,1285,1315,6700,"2023-01-03","PNGO"
1290,1300,1270,1300,8600,"2023-01-04","PNGO"
1295,1295,1295,1295,400,"2023-01-05","PNGO"
1295,1300,1210,1295,1300,"2023-01-06","PNGO"
1295,1295,1295,1295,700,"2023-01-09","PNGO"
1295,1295,1260,1270,1200,"2023-01-10","PNGO"
1270,1295,1270,1280,10500,"2023-01-11","PNGO"
1270,1300,1265,1300,3400,"2023-01-12","PNGO"
1300,1300,1300,1300,0,"2023-01-13","PNGO"
1285,1285,1285,1285,1300,"2023-01-16","PNGO"
1280,1280,1280,1280,500,"2023-01-17","PNGO"
1280,1295,1280,1295,200800,"2023-01-18","PNGO"
1295,1295,1275,1275,800,"2023-01-19","PNGO"
1280,1300,1275,1300,3900,"2023-01-20","PNGO"
1290,1290,1275,1280,800,"2023-01-24","PNGO"
1280,1280,1280,1280,1500,"2023-01-25","PNGO"
1280,1280,1275,1275,8500,"2023-01-26","PNGO"
1295,1345,1295,1295,1300,"2023-01-27","PNGO"
1270,1295,1270,1295,1400,"2023-01-30","PNGO"
1295,1295,1290,1295,1000,"2023-01-31","PNGO"
1310,1310,1290,1305,1100,"2023-02-01","PNGO"
1290,1295,1280,1285,8200,"2023-02-02","PNGO"
1290,1290,1290,1290,900,"2023-02-03","PNGO"
1340,1340,1285,1285,2000,"2023-02-06","PNGO"
1320,1320,1300,1300,500,"2023-02-07","PNGO"
1325,1330,1305,1330,1300,"2023-02-08","PNGO"
1280,1330,1280,1325,900,"2023-02-09","PNGO"
1290,1330,1280,1330,2500,"2023-02-10","PNGO"
1315,1315,1310,1315,1600,"2023-02-13","PNGO"
1325,1325,1315,1315,200,"2023-02-14","PNGO"
1310,1325,1300,1300,1300,"2023-02-15","PNGO"
1325,1325,1300,1325,800,"2023-02-16","PNGO"
1305,1320,1305,1320,200,"2023-02-17","PNGO"
1280,1325,1280,1325,2500,"2023-02-20","PNGO"
1325,1330,1320,1320,7100,"2023-02-21","PNGO"
1310,1310,1300,1300,2700,"2023-02-22","PNGO"
1290,1320,1290,1320,700,"2023-02-23","PNGO"
1320,1325,1305,1305,500,"2023-02-24","PNGO"
1320,1320,1305,1305,1000,"2023-02-27","PNGO"
1305,1305,1300,1300,900,"2023-02-28","PNGO"
1300,1310,1300,1310,1000,"2023-03-01","PNGO"
1300,1300,1285,1300,3700,"2023-03-02","PNGO"
1285,1300,1275,1300,2400,"2023-03-03","PNGO"
1300,1310,1270,1310,4300,"2023-03-06","PNGO"
1310,1350,1310,1320,900,"2023-03-07","PNGO"
1295,1305,1295,1305,400,"2023-03-08","PNGO"
1305,1305,1305,1305,200,"2023-03-09","PNGO"
1305,1315,1300,1315,500,"2023-03-10","PNGO"
1315,1315,1250,1300,4500,"2023-03-13","PNGO"
1300,1300,1300,1300,0,"2023-03-14","PNGO"
1260,1310,1260,1310,200,"2023-03-15","PNGO"
1295,1295,1295,1295,100,"2023-03-16","PNGO"
1295,1295,1295,1295,8000,"2023-03-17","PNGO"
1295,1295,1295,1295,5500,"2023-03-20","PNGO"
1285,1285,1280,1280,200,"2023-03-21","PNGO"
1310,1315,1310,1315,1000,"2023-03-24","PNGO"
1300,1300,1300,1300,800,"2023-03-27","PNGO"
1300,1300,1300,1300,1300,"2023-03-28","PNGO"
1315,1315,1255,1255,3800,"2023-03-29","PNGO"
1280,1330,1280,1330,200,"2023-03-30","PNGO"
1310,1330,1310,1320,5100,"2023-03-31","PNGO"
1325,1325,1315,1315,700,"2023-04-03","PNGO"
1315,1315,1315,1315,1500,"2023-04-04","PNGO"
1315,1315,1315,1315,3700,"2023-04-05","PNGO"
1320,1320,1300,1320,2800,"2023-04-06","PNGO"
1320,1320,1300,1320,1500,"2023-04-10","PNGO"
1335,1335,1300,1300,600,"2023-04-11","PNGO"
1300,1300,1250,1280,1800,"2023-04-12","PNGO"
1290,1300,1290,1300,800,"2023-04-13","PNGO"
1275,1310,1275,1310,600,"2023-04-14","PNGO"
1315,1315,1315,1315,100,"2023-04-17","PNGO"
1315,1315,1315,1315,100,"2023-04-18","PNGO"
1315,1315,1310,1310,200,"2023-04-26","PNGO"
1315,1315,1295,1310,2200,"2023-04-27","PNGO"
1310,1310,1310,1310,700,"2023-04-28","PNGO"
1320,1320,1315,1315,3800,"2023-05-02","PNGO"
1320,1345,1320,1345,6800,"2023-05-03","PNGO"
1360,1360,1320,1320,300,"2023-05-04","PNGO"
1320,1350,1320,1350,1500,"2023-05-05","PNGO"
1320,1345,1320,1345,9000,"2023-05-08","PNGO"
1360,1360,1345,1350,4100,"2023-05-09","PNGO"
1365,1365,1340,1350,1600,"2023-05-10","PNGO"
1370,1370,1345,1345,1900,"2023-05-11","PNGO"
1320,1350,1315,1350,1100,"2023-05-12","PNGO"
1345,1345,1345,1345,100,"2023-05-15","PNGO"
1350,1350,1345,1350,2200,"2023-05-16","PNGO"
1345,1345,1345,1345,300,"2023-05-17","PNGO"
1315,1350,1315,1350,2400,"2023-05-19","PNGO"
1350,1425,1350,1400,4000,"2023-05-22","PNGO"
1385,1395,1350,1355,7500,"2023-05-23","PNGO"
1320,1385,1320,1370,10200,"2023-05-24","PNGO"
1350,1350,1350,1350,1800,"2023-05-25","PNGO"
1315,1340,1315,1325,4700,"2023-05-26","PNGO"
1350,1385,1330,1355,16600,"2023-05-29","PNGO"
1385,1425,1360,1360,18900,"2023-05-30","PNGO"
1380,1400,1360,1370,7400,"2023-05-31","PNGO"
1355,1360,1320,1355,5600,"2023-06-05","PNGO"
1300,1340,1250,1320,14700,"2023-06-06","PNGO"
1280,1320,1230,1315,2100,"2023-06-07","PNGO"
1320,1345,1300,1340,13900,"2023-06-08","PNGO"
1340,1340,1300,1310,12400,"2023-06-09","PNGO"
1300,1320,1265,1310,47700,"2023-06-12","PNGO"
1310,1340,1305,1305,44600,"2023-06-13","PNGO"
1365,1365,1305,1330,52300,"2023-06-14","PNGO"
1305,1325,1305,1325,100300,"2023-06-15","PNGO"
1315,1315,1310,1315,10800,"2023-06-16","PNGO"
1345,1345,1270,1310,49100,"2023-06-19","PNGO"
1310,1320,1270,1315,41500,"2023-06-20","PNGO"
1315,1315,1300,1315,51700,"2023-06-21","PNGO"
1330,1335,1315,1325,157600,"2023-06-22","PNGO"
1325,1340,1305,1335,41700,"2023-06-23","PNGO"
1335,1335,1320,1320,43300,"2023-06-26","PNGO"
1315,1350,1300,1340,47900,"2023-06-27","PNGO"
1350,1355,1330,1345,199100,"2023-07-03","PNGO"
1350,1350,1345,1345,53300,"2023-07-04","PNGO"
1345,1345,1320,1320,79600,"2023-07-05","PNGO"
1330,1335,1330,1335,143800,"2023-07-06","PNGO"
1340,1365,1340,1355,266700,"2023-07-07","PNGO"
1345,1410,1345,1410,129800,"2023-07-10","PNGO"
1400,1425,1400,1415,24500,"2023-07-11","PNGO"
1420,1500,1360,1420,150700,"2023-07-12","PNGO"
1400,1420,1375,1420,139200,"2023-07-13","PNGO"
1420,1450,1400,1405,205300,"2023-07-14","PNGO"
1410,1430,1410,1410,108600,"2023-07-17","PNGO"
1410,1440,1360,1395,115300,"2023-07-18","PNGO"
1400,1440,1400,1405,152000,"2023-07-20","PNGO"
1400,1500,1400,1400,167400,"2023-07-21","PNGO"
1430,1475,1410,1445,105800,"2023-07-24","PNGO"
1445,1465,1405,1440,109000,"2023-07-25","PNGO"
1400,1470,1400,1455,113600,"2023-07-26","PNGO"
1430,1450,1420,1440,337500,"2023-07-27","PNGO"
1410,1460,1350,1360,321300,"2023-07-28","PNGO"
1365,1365,1235,1340,257500,"2023-07-31","PNGO"
1315,1335,1300,1300,3000,"2023-08-01","PNGO"
1300,1310,1300,1300,202000,"2023-08-02","PNGO"
1300,1345,1295,1320,15700,"2023-08-03","PNGO"
1325,1325,1300,1305,203300,"2023-08-04","PNGO"
1305,1325,1300,1325,8700,"2023-08-07","PNGO"
1325,1340,1300,1340,4600,"2023-08-08","PNGO"
1350,1350,1340,1345,103200,"2023-08-09","PNGO"
1345,1355,1340,1350,3000,"2023-08-10","PNGO"
1340,1340,1300,1340,11800,"2023-08-11","PNGO"
1355,1355,1340,1340,6900,"2023-08-14","PNGO"
1340,1370,1340,1360,15300,"2023-08-15","PNGO"
1370,1370,1370,1370,7300,"2023-08-16","PNGO"
1375,1380,1360,1360,201400,"2023-08-18","PNGO"
1400,1400,1350,1400,130000,"2023-08-21","PNGO"
1400,1405,1345,1350,8300,"2023-08-22","PNGO"
1360,1370,1360,1365,1500,"2023-08-23","PNGO"
1340,1370,1340,1340,2500,"2023-08-24","PNGO"
1345,1495,1340,1365,10500,"2023-08-25","PNGO"
1370,1460,1370,1390,12400,"2023-08-28","PNGO"
1390,1390,1365,1385,42800,"2023-08-29","PNGO"
1390,1455,1350,1455,26500,"2023-08-30","PNGO"
1455,1455,1350,1370,8700,"2023-08-31","PNGO"
1370,1400,1355,1375,22500,"2023-09-01","PNGO"
1375,1425,1370,1425,6800,"2023-09-04","PNGO"
1430,1430,1360,1360,3900,"2023-09-05","PNGO"
1365,1375,1365,1370,39600,"2023-09-06","PNGO"
1365,1395,1360,1395,500,"2023-09-07","PNGO"
1370,1400,1360,1370,20400,"2023-09-08","PNGO"
1370,1395,1360,1395,27300,"2023-09-11","PNGO"
1445,1450,1385,1400,7700,"2023-09-12","PNGO"
1400,1400,1400,1400,0,"2023-09-13","PNGO"
1410,1410,1375,1380,40700,"2023-09-14","PNGO"
1420,1420,1385,1385,500,"2023-09-15","PNGO"
1435,1435,1390,1425,21500,"2023-09-18","PNGO"
1445,1445,1410,1420,28400,"2023-09-19","PNGO"
1410,1420,1400,1420,1600,"2023-09-20","PNGO"
1420,1420,1380,1405,40400,"2023-09-21","PNGO"
1380,1395,1355,1380,8100,"2023-09-22","PNGO"
1360,1380,1360,1380,23000,"2023-09-25","PNGO"
1380,1400,1380,1400,21000,"2023-09-26","PNGO"
1360,1400,1360,1400,200,"2023-09-27","PNGO"
1370,1410,1355,1410,2300,"2023-09-29","PNGO"
1360,1410,1355,1410,6200,"2023-10-02","PNGO"
1410,1410,1370,1375,44600,"2023-10-03","PNGO"
1375,1410,1375,1400,1700,"2023-10-04","PNGO"
1375,1400,1375,1400,22800,"2023-10-05","PNGO"
1400,1400,1365,1395,23900,"2023-10-06","PNGO"
1395,1400,1365,1390,4500,"2023-10-09","PNGO"
1380,1390,1380,1390,1800,"2023-10-10","PNGO"
1390,1395,1370,1370,38800,"2023-10-11","PNGO"
1375,1380,1370,1380,3100,"2023-10-12","PNGO"
1395,1395,1350,1350,10500,"2023-10-13","PNGO"
1380,1410,1380,1380,5600,"2023-10-16","PNGO"
1375,1375,1375,1375,1300,"2023-10-17","PNGO"
1400,1400,1400,1400,400,"2023-10-18","PNGO"
1400,1400,1360,1390,400,"2023-10-19","PNGO"
1390,1400,1345,1400,9300,"2023-10-20","PNGO"
1355,1405,1355,1360,700,"2023-10-23","PNGO"
1365,1395,1350,1395,30200,"2023-10-24","PNGO"
1400,1590,1360,1505,86500,"2023-10-25","PNGO"
1510,1510,1355,1415,78700,"2023-10-26","PNGO"
1420,1450,1415,1415,8100,"2023-10-27","PNGO"
1455,1570,1455,1520,82100,"2023-10-30","PNGO"
1520,1550,1450,1520,72600,"2023-10-31","PNGO"
1530,1530,1495,1495,78800,"2023-11-01","PNGO"
1520,1540,1500,1525,80100,"2023-11-02","PNGO"
1535,1550,1525,1550,104200,"2023-11-03","PNGO"
1550,1800,1550,1730,604000,"2023-11-06","PNGO"
1750,1750,1500,1515,250400,"2023-11-07","PNGO"
1465,1485,1415,1450,27200,"2023-11-08","PNGO"
1430,1440,1400,1405,56800,"2023-11-09","PNGO"
1400,1400,1355,1385,46500,"2023-11-10","PNGO"
1375,1470,1375,1385,15000,"2023-11-13","PNGO"
1385,1385,1360,1370,3300,"2023-11-14","PNGO"
1400,1400,1370,1395,3100,"2023-11-15","PNGO"
1370,1400,1350,1400,10000,"2023-11-16","PNGO"
1395,1395,1385,1395,2300,"2023-11-17","PNGO"
1400,1435,1385,1390,6700,"2023-11-20","PNGO"
1380,1410,1375,1375,5600,"2023-11-21","PNGO"
1380,1380,1365,1380,5600,"2023-11-22","PNGO"
1380,1415,1380,1400,9200,"2023-11-23","PNGO"
1400,1400,1390,1390,5300,"2023-11-24","PNGO"
1390,1410,1385,1400,5000,"2023-11-27","PNGO"
1400,1400,1365,1385,21600,"2023-11-28","PNGO"
1390,1390,1385,1390,6400,"2023-11-29","PNGO"
1390,1400,1380,1400,3600,"2023-11-30","PNGO"
1400,1400,1375,1395,2300,"2023-12-01","PNGO"
1395,1395,1380,1380,2000,"2023-12-04","PNGO"
1380,1390,1380,1390,3100,"2023-12-05","PNGO"
1390,1390,1390,1390,1900,"2023-12-06","PNGO"
1395,1415,1395,1395,300,"2023-12-07","PNGO"
1395,1410,1395,1400,39000,"2023-12-08","PNGO"
1390,1390,1370,1370,21100,"2023-12-11","PNGO"
1395,1395,1365,1380,1200,"2023-12-12","PNGO"
1395,1395,1370,1370,2400,"2023-12-13","PNGO"
1370,1395,1370,1395,1800,"2023-12-14","PNGO"
1395,1400,1395,1400,7400,"2023-12-15","PNGO"
1395,1395,1370,1395,6500,"2023-12-18","PNGO"
1395,1395,1370,1385,900,"2023-12-19","PNGO"
1395,1395,1385,1390,1800,"2023-12-20","PNGO"
1370,1390,1370,1390,22800,"2023-12-21","PNGO"
1380,1395,1375,1385,4600,"2023-12-22","PNGO"
1390,1400,1385,1385,2400,"2023-12-27","PNGO"
1385,1385,1385,1385,1200,"2023-12-28","PNGO"
1395,1400,1380,1400,12300,"2023-12-29","PNGO"
1400,1410,1390,1410,7500,"2024-01-02","PNGO"
1415,1415,1405,1410,3600,"2024-01-03","PNGO"
1410,1475,1405,1420,7400,"2024-01-04","PNGO"
1420,1445,1405,1405,7400,"2024-01-05","PNGO"
1410,1410,1395,1400,46000,"2024-01-08","PNGO"
1395,1400,1395,1400,700,"2024-01-09","PNGO"
1400,1400,1390,1390,4000,"2024-01-10","PNGO"
1410,1410,1400,1405,3200,"2024-01-11","PNGO"
1400,1410,1385,1410,7400,"2024-01-12","PNGO"
1390,1410,1390,1400,2600,"2024-01-15","PNGO"
1400,1400,1390,1395,27000,"2024-01-16","PNGO"
1405,1410,1400,1405,2300,"2024-01-17","PNGO"
1405,1405,1405,1405,500,"2024-01-18","PNGO"
1405,1410,1395,1395,12400,"2024-01-19","PNGO"
1395,1475,1395,1400,3700,"2024-01-22","PNGO"
1430,1480,1390,1425,4500,"2024-01-23","PNGO"
1405,1410,1405,1410,1400,"2024-01-24","PNGO"
1410,1415,1410,1415,2900,"2024-01-25","PNGO"
1410,1435,1410,1435,18900,"2024-01-26","PNGO"
1420,1420,1400,1400,17900,"2024-01-29","PNGO"
1400,1440,1400,1440,4200,"2024-01-30","PNGO"
1450,1480,1450,1460,4200,"2024-01-31","PNGO"
1415,1430,1415,1420,1200,"2024-02-01","PNGO"
1420,1420,1420,1420,4300,"2024-02-02","PNGO"
1420,1420,1415,1415,2100,"2024-02-05","PNGO"
1415,1420,1415,1420,600,"2024-02-06","PNGO"
1420,1420,1410,1415,3700,"2024-02-07","PNGO"
1435,1435,1415,1415,7300,"2024-02-12","PNGO"
1415,1435,1415,1430,11300,"2024-02-13","PNGO"
1430,1430,1405,1425,8500,"2024-02-15","PNGO"
1430,1450,1420,1435,4500,"2024-02-16","PNGO"
1405,1425,1405,1420,500,"2024-02-19","PNGO"
1420,1435,1415,1435,3600,"2024-02-20","PNGO"
1435,1465,1425,1440,4000,"2024-02-21","PNGO"
1440,1440,1430,1440,4200,"2024-02-22","PNGO"
1435,1445,1420,1420,2300,"2024-02-23","PNGO"
1435,1435,1420,1430,1400,"2024-02-26","PNGO"
1435,1445,1435,1445,1400,"2024-02-27","PNGO"
1445,1445,1435,1435,600,"2024-02-28","PNGO"
1440,1450,1425,1430,1000,"2024-02-29","PNGO"
1445,1465,1420,1430,7400,"2024-03-01","PNGO"
1430,1500,1430,1430,6900,"2024-03-04","PNGO"
1430,1450,1425,1430,3300,"2024-03-05","PNGO"
1430,1450,1430,1450,1500,"2024-03-06","PNGO"
1450,1455,1450,1450,1400,"2024-03-07","PNGO"
1450,1460,1450,1460,13900,"2024-03-08","PNGO"
1285,1405,1265,1400,100200,"2024-03-13","PNGO"
1415,1430,1400,1415,21400,"2024-03-14","PNGO"
1415,1420,1395,1405,16700,"2024-03-15","PNGO"
1400,1405,1395,1405,1300,"2024-03-18","PNGO"
1395,1400,1385,1400,2200,"2024-03-19","PNGO"
1395,1410,1390,1410,5100,"2024-03-20","PNGO"
1415,1460,1415,1460,12300,"2024-03-21","PNGO"
1465,1470,1450,1450,8000,"2024-03-22","PNGO"
1475,1475,1460,1475,13400,"2024-03-25","PNGO"
1525,1525,1465,1510,8500,"2024-03-26","PNGO"
1510,1590,1475,1555,8500,"2024-03-27","PNGO"
1555,1555,1475,1500,8000,"2024-03-28","PNGO"
1535,1535,1450,1450,16100,"2024-04-01","PNGO"
1450,1495,1320,1445,10900,"2024-04-02","PNGO"
1445,1470,1445,1445,5900,"2024-04-03","PNGO"
1445,1470,1445,1450,600,"2024-04-04","PNGO"
1475,1650,1435,1645,49500,"2024-04-05","PNGO"
1635,1635,1480,1560,12600,"2024-04-16","PNGO"
1635,1750,1560,1600,18900,"2024-04-17","PNGO"
1660,1660,1485,1605,3600,"2024-04-18","PNGO"
1575,1600,1555,1600,5600,"2024-04-19","PNGO"
1600,1955,1520,1685,46100,"2024-04-22","PNGO"
1645,1950,1550,1770,141000,"2024-04-23","PNGO"
1755,1900,1555,1680,156800,"2024-04-24","PNGO"
1680,1900,1390,1390,208200,"2024-04-25","PNGO"
1390,1425,1390,1410,41200,"2024-04-26","PNGO"
1390,1430,1390,1425,83800,"2024-04-29","PNGO"
1430,1430,1415,1425,5600,"2024-04-30","PNGO"
1415,1440,1405,1425,17400,"2024-05-02","PNGO"
1440,1470,1430,1430,2100,"2024-05-03","PNGO"
1410,1430,1400,1400,3100,"2024-05-06","PNGO"
1450,1475,1410,1410,5400,"2024-05-07","PNGO"
1410,1425,1410,1410,1800,"2024-05-08","PNGO"
1415,1440,1405,1405,3300,"2024-05-13","PNGO"
1405,1405,1390,1400,5500,"2024-05-14","PNGO"
1420,1420,1405,1405,800,"2024-05-15","PNGO"
1405,1405,1405,1405,0,"2024-05-16","PNGO"
1410,1415,1410,1415,2600,"2024-05-17","PNGO"
1440,1440,1410,1420,1000,"2024-05-20","PNGO"
1425,1430,1420,1425,3300,"2024-05-21","PNGO"
1440,1440,1405,1405,600,"2024-05-22","PNGO"
1420,1450,1405,1435,24100,"2024-05-27","PNGO"
1430,1435,1430,1430,1700,"2024-05-28","PNGO"
1445,1450,1445,1450,300,"2024-05-29","PNGO"
1450,1460,1450,1460,7400,"2024-05-30","PNGO"
1475,1520,1460,1460,17200,"2024-05-31","PNGO"
1460,1480,1450,1470,5100,"2024-06-03","PNGO"
1480,1480,1470,1470,5700,"2024-06-04","PNGO"
1460,1470,1435,1435,1700,"2024-06-05","PNGO"
1470,1485,1435,1435,1000,"2024-06-06","PNGO"
1470,1510,1460,1460,2500,"2024-06-07","PNGO"
1510,1510,1460,1500,2900,"2024-06-10","PNGO"
1515,1540,1505,1530,26400,"2024-06-11","PNGO"
1540,1555,1525,1530,12400,"2024-06-12","PNGO"
1530,1535,1300,1470,16000,"2024-06-13","PNGO"
1480,1500,1470,1500,26900,"2024-06-14","PNGO"
1500,1515,1485,1490,43600,"2024-06-19","PNGO"
1470,1485,1370,1425,16100,"2024-06-20","PNGO"
1440,1440,1405,1410,6400,"2024-06-21","PNGO"
1410,1465,1410,1420,2900,"2024-06-24","PNGO"
1425,1490,1420,1420,4200,"2024-06-25","PNGO"
1470,1470,1420,1450,3000,"2024-06-26","PNGO"
1450,1480,1430,1450,1200,"2024-06-27","PNGO"
1485,1490,1430,1430,8600,"2024-06-28","PNGO"
1480,1480,1415,1415,600,"2024-07-01","PNGO"
1450,1490,1415,1420,4600,"2024-07-02","PNGO"
1450,1470,1420,1460,3000,"2024-07-03","PNGO"
1470,1470,1420,1430,7200,"2024-07-04","PNGO"
1430,1450,1425,1445,4200,"2024-07-05","PNGO"
1445,1445,1420,1420,15500,"2024-07-08","PNGO"
1435,1500,1430,1430,6800,"2024-07-09","PNGO"
1435,1435,1430,1435,23800,"2024-07-10","PNGO"
1435,1485,1435,1465,900,"2024-07-11","PNGO"
1465,1475,1465,1470,2800,"2024-07-12","PNGO"
1470,1470,1435,1470,1600,"2024-07-15","PNGO"
1440,1460,1425,1460,2800,"2024-07-16","PNGO"
1455,1465,1450,1450,1300,"2024-07-17","PNGO"
1455,1495,1450,1490,12400,"2024-07-18","PNGO"
1490,1490,1490,1490,0,"2024-07-19","PNGO"
1485,1500,1445,1470,14500,"2024-07-22","PNGO"
1460,1460,1460,1460,1800,"2024-07-23","PNGO"
1465,1495,1465,1470,900,"2024-07-24","PNGO"
1480,1520,1470,1500,11400,"2024-07-25","PNGO"
1520,1535,1490,1535,5400,"2024-07-26","PNGO"
1545,1570,1525,1540,26100,"2024-07-29","PNGO"
1540,1560,1540,1550,2300,"2024-07-30","PNGO"
1540,1550,1530,1535,3000,"2024-07-31","PNGO"
1530,1535,1495,1520,3400,"2024-08-01","PNGO"
1515,1525,1515,1525,4200,"2024-08-02","PNGO"
1525,1630,1500,1505,38500,"2024-08-05","PNGO"
1510,1550,1510,1540,6800,"2024-08-06","PNGO"
1545,1545,1495,1520,14300,"2024-08-07","PNGO"
1515,1900,1515,1660,72400,"2024-08-08","PNGO"
1665,1665,1605,1660,11400,"2024-08-09","PNGO"
1615,2070,1615,1750,119300,"2024-08-12","PNGO"
1750,1950,1700,1890,57400,"2024-08-13","PNGO"
1885,2300,1810,2000,129200,"2024-08-14","PNGO"
2000,2400,1940,2100,162600,"2024-08-15","PNGO"
2100,2390,1925,2060,360000,"2024-08-16","PNGO"
2060,2140,1985,2060,87600,"2024-08-19","PNGO"
2040,2200,1950,2160,67500,"2024-08-20","PNGO"
2140,2600,2140,2390,104200,"2024-08-21","PNGO"
2390,2590,1965,2320,673800,"2024-08-22","PNGO"
2390,2400,2210,2300,23400,"2024-08-23","PNGO"
2230,2490,2220,2230,154900,"2024-08-26","PNGO"
2150,2390,2150,2280,35300,"2024-08-27","PNGO"
2310,2360,2000,2250,115900,"2024-08-28","PNGO"
2250,2400,2110,2320,39400,"2024-08-29","PNGO"
2320,2400,1900,1940,311600,"2024-08-30","PNGO"
1940,2030,1800,1830,158700,"2024-09-02","PNGO"
1800,1855,1800,1830,21600,"2024-09-03","PNGO"
1830,1865,1820,1845,7800,"2024-09-04","PNGO"
1825,1885,1820,1845,17600,"2024-09-05","PNGO"
1860,1930,1835,1840,33100,"2024-09-06","PNGO"
1840,1885,1820,1825,13400,"2024-09-09","PNGO"
1825,1870,1825,1825,5400,"2024-09-10","PNGO"
1870,1870,1825,1830,4700,"2024-09-11","PNGO"
1860,1860,1830,1840,6500,"2024-09-12","PNGO"
1865,1865,1825,1845,4500,"2024-09-13","PNGO"
1840,1860,1825,1835,8300,"2024-09-17","PNGO"
1825,1845,1810,1840,22600,"2024-09-18","PNGO"
1840,1850,1830,1850,9400,"2024-09-19","PNGO"
1850,1850,1830,1835,15100,"2024-09-20","PNGO"
1835,1845,1815,1825,16500,"2024-09-23","PNGO"
1835,1845,1820,1820,12900,"2024-09-24","PNGO"
1835,1840,1830,1835,2300,"2024-09-25","PNGO"
1835,2150,1830,2000,36200,"2024-09-26","PNGO"
2000,2000,1900,1905,55700,"2024-09-27","PNGO"
1910,1910,1860,1895,6600,"2024-09-30","PNGO"
1895,1910,1875,1875,9900,"2024-10-01","PNGO"
1875,1875,1855,1875,6600,"2024-10-02","PNGO"
1870,1890,1830,1870,8800,"2024-10-03","PNGO"
1870,1870,1835,1850,5200,"2024-10-04","PNGO"
1850,1890,1850,1860,8000,"2024-10-07","PNGO"
1885,1885,1860,1860,2000,"2024-10-08","PNGO"
1865,1895,1860,1860,2600,"2024-10-09","PNGO"
1860,1900,1860,1890,4500,"2024-10-10","PNGO"
1890,1900,1865,1895,4700,"2024-10-11","PNGO"
1895,1905,1865,1900,3700,"2024-10-14","PNGO"
1900,1900,1885,1885,2300,"2024-10-15","PNGO"
1905,1905,1865,1865,1300,"2024-10-16","PNGO"
1880,1965,1870,1960,36000,"2024-10-17","PNGO"
1960,1960,1915,1945,5700,"2024-10-18","PNGO"
1960,1960,1900,1920,8200,"2024-10-21","PNGO"
1910,1935,1910,1910,7900,"2024-10-22","PNGO"
1865,1950,1865,1950,6400,"2024-10-23","PNGO"
1940,1960,1920,1920,21600,"2024-10-24","PNGO"
1920,1930,1870,1930,6600,"2024-10-25","PNGO"
1920,1965,1855,1900,9600,"2024-10-28","PNGO"
1940,1950,1915,1915,5300,"2024-10-29","PNGO"
1955,1955,1785,1795,23700,"2024-10-30","PNGO"
1820,1885,1800,1800,19700,"2024-10-31","PNGO"
1800,1885,1800,1850,8900,"2024-11-01","PNGO"
1845,1895,1835,1850,11000,"2024-11-04","PNGO"
1880,1880,1845,1845,1200,"2024-11-05","PNGO"
1845,1860,1815,1815,7400,"2024-11-06","PNGO"
1815,1815,1705,1715,26500,"2024-11-07","PNGO"
1715,1785,1700,1710,11000,"2024-11-08","PNGO"
1710,1760,1705,1715,2500,"2024-11-11","PNGO"
1715,1800,1715,1800,600,"2024-11-12","PNGO"
1800,1830,1760,1760,7100,"2024-11-13","PNGO"
1770,1770,1710,1710,1800,"2024-11-14","PNGO"
1765,1765,1720,1720,9500,"2024-11-15","PNGO"
1735,1750,1700,1740,10200,"2024-11-18","PNGO"
1705,1745,1705,1745,4700,"2024-11-19","PNGO"
1745,1755,1720,1740,6900,"2024-11-20","PNGO"
1740,1775,1740,1750,3900,"2024-11-21","PNGO"
1775,1800,1755,1800,7500,"2024-11-22","PNGO"
1805,1910,1805,1875,29700,"2024-11-25","PNGO"
1875,1880,1860,1860,6400,"2024-11-26","PNGO"
1860,1870,1810,1820,17900,"2024-11-28","PNGO"
1820,1820,1780,1810,4200,"2024-11-29","PNGO"
1775,1800,1700,1700,12500,"2024-12-02","PNGO"
1695,1695,1675,1690,3700,"2024-12-03","PNGO"
1710,1710,1705,1710,1700,"2024-12-04","PNGO"
1710,1710,1710,1710,200,"2024-12-05","PNGO"
1715,1715,1710,1710,700,"2024-12-06","PNGO"
1715,1740,1710,1720,1700,"2024-12-09","PNGO"
1700,1800,1675,1800,2600,"2024-12-10","PNGO"
1790,1800,1675,1700,4600,"2024-12-11","PNGO"
1715,1855,1700,1705,13400,"2024-12-12","PNGO"
1705,1715,1705,1715,1000,"2024-12-13","PNGO"
1725,1775,1715,1735,5300,"2024-12-16","PNGO"
1735,1735,1695,1695,6500,"2024-12-17","PNGO"
1690,1695,1685,1685,2200,"2024-12-18","PNGO"
1685,1685,1600,1670,5300,"2024-12-19","PNGO"
1670,1670,1610,1635,1300,"2024-12-20","PNGO"
1650,1670,1610,1650,5500,"2024-12-23","PNGO"
1650,1700,1615,1675,3600,"2024-12-24","PNGO"
1695,1695,1610,1620,3800,"2024-12-27","PNGO"
1620,1620,1610,1610,3700,"2024-12-30","PNGO"
1610,1670,1610,1620,2000,"2025-01-02","PNGO"
1620,1670,1620,1670,2300,"2025-01-03","PNGO"
1665,1670,1660,1665,1200,"2025-01-06","PNGO"
1665,1680,1625,1665,3400,"2025-01-07","PNGO"
1665,1700,1650,1685,4600,"2025-01-08","PNGO"
1675,1685,1625,1630,1900,"2025-01-09","PNGO"
1675,1675,1675,1675,200,"2025-01-10","PNGO"
1670,1675,1620,1620,9900,"2025-01-13","PNGO"
1620,1660,1600,1660,1600,"2025-01-14","PNGO"
1660,1660,1650,1650,800,"2025-01-15","PNGO"
1650,1665,1575,1665,4000,"2025-01-16","PNGO"
1655,1685,1655,1665,7200,"2025-01-17","PNGO"
1665,1680,1640,1680,2700,"2025-01-20","PNGO"
1680,1690,1655,1655,4600,"2025-01-21","PNGO"
1695,1695,1650,1650,5000,"2025-01-22","PNGO"
1650,1650,1640,1645,1900,"2025-01-23","PNGO"
1650,1650,1645,1650,1500,"2025-01-24","PNGO"
1690,1695,1645,1645,1600,"2025-01-30","PNGO"
1650,1660,1650,1660,6200,"2025-01-31","PNGO"
1605,1695,1605,1690,2400,"2025-02-03","PNGO"
1640,1665,1640,1660,800,"2025-02-04","PNGO"
1660,1660,1650,1650,600,"2025-02-05","PNGO"
1635,1660,1620,1660,1200,"2025-02-06","PNGO"
1650,1650,1600,1650,3500,"2025-02-07","PNGO"
1650,1650,1600,1620,2500,"2025-02-10","PNGO"
1620,1620,1570,1570,4500,"2025-02-11","PNGO"
1570,1630,1570,1630,1600,"2025-02-12","PNGO"
1645,1645,1640,1640,900,"2025-02-13","PNGO"
1625,1625,1620,1620,300,"2025-02-14","PNGO"
1625,1690,1610,1675,1700,"2025-02-17","PNGO"
1650,1665,1650,1665,1800,"2025-02-18","PNGO"
1675,1675,1650,1650,1200,"2025-02-19","PNGO"
1650,1650,1650,1650,500,"2025-02-20","PNGO"
1650,1650,1650,1650,100,"2025-02-21","PNGO"
1635,2050,1630,1995,31100,"2025-02-24","PNGO"
1995,1995,1675,1750,82900,"2025-02-25","PNGO"
1730,2150,1730,1785,68600,"2025-02-26","PNGO"
1785,1935,1765,1790,67000,"2025-02-27","PNGO"
1800,1840,1575,1750,19700,"2025-02-28","PNGO"
1700,1795,1640,1655,53900,"2025-03-03","PNGO"
1680,1685,1500,1520,37300,"2025-03-04","PNGO"
1525,1690,1525,1565,8400,"2025-03-05","PNGO"
1565,1640,1520,1540,11200,"2025-03-06","PNGO"
1540,1540,1535,1535,800,"2025-03-07","PNGO"
1540,1555,1540,1555,2200,"2025-03-10","PNGO"
1570,1650,1535,1580,5000,"2025-03-11","PNGO"
1580,1600,1560,1595,1300,"2025-03-12","PNGO"
1595,1620,1580,1600,12000,"2025-03-13","PNGO"
1750,1750,1600,1600,3200,"2025-03-14","PNGO"
1590,1590,1590,1590,1700,"2025-03-17","PNGO"
1650,1650,1560,1560,1500,"2025-03-18","PNGO"
1570,1570,1560,1560,600,"2025-03-19","PNGO"
1570,1600,1545,1545,2200,"2025-03-20","PNGO"
1545,1545,1505,1520,1700,"2025-03-21","PNGO"
1505,1595,1505,1595,600,"2025-03-24","PNGO"
1600,1600,1500,1520,1100,"2025-03-25","PNGO"
1620,1620,1555,1590,5200,"2025-03-26","PNGO"
1625,1795,1590,1620,4000,"2025-03-27","PNGO"
1560,1600,1480,1600,3300,"2025-04-08","PNGO"
1685,1685,1575,1600,500,"2025-04-09","PNGO"
1790,1790,1600,1600,4300,"2025-04-10","PNGO"
1700,1700,1600,1630,6600,"2025-04-11","PNGO"
1630,1695,1600,1600,2700,"2025-04-14","PNGO"
1610,1650,1610,1640,700,"2025-04-15","PNGO"
1615,1645,1550,1645,6100,"2025-04-16","PNGO"
1660,1660,1600,1655,2300,"2025-04-17","PNGO"
1655,1660,1615,1655,800,"2025-04-21","PNGO"
1630,1655,1620,1620,2700,"2025-04-22","PNGO"
1665,1665,1625,1650,900,"2025-04-23","PNGO"
1640,1660,1625,1640,6200,"2025-04-24","PNGO"
1655,1660,1650,1655,1000,"2025-04-25","PNGO"
1660,1660,1650,1650,5500,"2025-04-28","PNGO"
1700,1990,1700,1815,161800,"2025-04-29","PNGO"
1815,1820,1730,1790,14100,"2025-04-30","PNGO"
1750,1790,1750,1765,21800,"2025-05-02","PNGO"
1755,1795,1750,1755,10300,"2025-05-05","PNGO"
1800,1800,1740,1755,10400,"2025-05-06","PNGO"
1790,1790,1750,1775,3200,"2025-05-07","PNGO"
1755,1755,1750,1755,4000,"2025-05-08","PNGO"
1755,1780,1755,1755,3600,"2025-05-09","PNGO"
1760,1790,1760,1790,5600,"2025-05-14","PNGO"
1790,1805,1770,1805,7600,"2025-05-15","PNGO"
1805,1805,1770,1790,5300,"2025-05-16","PNGO"
1895,2070,1805,1820,24200,"2025-05-19","PNGO"
1820,1900,1700,1805,12700,"2025-05-20","PNGO"
1870,1895,1830,1890,8900,"2025-05-21","PNGO"
1900,1900,1870,1900,11300,"2025-05-22","PNGO"
1890,1925,1885,1885,1600,"2025-05-23","PNGO"
1890,1935,1880,1880,20400,"2025-05-26","PNGO"
1875,1880,1800,1840,20900,"2025-05-27","PNGO"
1840,1940,1700,1915,38100,"2025-05-28","PNGO"
1915,1920,1805,1835,42600,"2025-06-02","PNGO"
1850,1885,1805,1805,35500,"2025-06-03","PNGO"
1800,1800,1740,1800,7800,"2025-06-04","PNGO"
1800,1805,1750,1800,11200,"2025-06-05","PNGO"
1760,1790,1760,1765,1100,"2025-06-10","PNGO"
1770,1800,1770,1795,2100,"2025-06-11","PNGO"
1800,1800,1800,1800,500,"2025-06-12","PNGO"
1805,1810,1765,1795,1800,"2025-06-13","PNGO"
1830,1830,1765,1765,2400,"2025-06-16","PNGO"
1765,1805,1765,1795,2800,"2025-06-17","PNGO"
1795,1795,1795,1795,0,"2025-06-18","PNGO"
1750,1795,1735,1745,5400,"2025-06-19","PNGO"
1745,1790,1745,1745,1300,"2025-06-20","PNGO"
1745,1745,1725,1725,11900,"2025-06-23","PNGO"
1745,1745,1745,1745,1300,"2025-06-24","PNGO"
1790,1790,1750,1750,600,"2025-06-25","PNGO"
1750,1750,1740,1740,1100,"2025-06-26","PNGO"
1740,1750,1740,1750,1000,"2025-06-30","PNGO"
1800,1885,1755,1760,2500,"2025-07-01","PNGO"
1760,1880,1740,1760,9700,"2025-07-02","PNGO"
1765,1765,1765,1765,600,"2025-07-03","PNGO"
1750,1770,1750,1770,800,"2025-07-04","PNGO"
1775,1775,1735,1735,5100,"2025-07-07","PNGO"
1750,1795,1750,1795,2600,"2025-07-08","PNGO"
1800,1800,1795,1800,900,"2025-07-09","PNGO"
1800,1805,1770,1800,1000,"2025-07-10","PNGO"
1780,1810,1780,1810,2200,"2025-07-11","PNGO"
1800,1810,1795,1795,9100,"2025-07-14","PNGO"
1795,1805,1795,1805,2000,"2025-07-15","PNGO"
1805,1810,1775,1805,7800,"2025-07-16","PNGO"
1805,1985,1785,1855,73500,"2025-07-17","PNGO"
1860,1920,1850,1880,22800,"2025-07-18","PNGO"
1880,1920,1875,1895,30900,"2025-07-21","PNGO"
1900,1920,1890,1890,20800,"2025-07-22","PNGO"
1920,1920,1905,1915,4300,"2025-07-23","PNGO"
1905,1920,1900,1900,7500,"2025-07-24","PNGO"
1950,2370,1900,1920,340000,"2025-07-25","PNGO"
1925,2170,1910,2060,79400,"2025-07-28","PNGO"
2060,2570,2060,2390,455800,"2025-07-29","PNGO"
2410,2950,2390,2810,571100,"2025-07-30","PNGO"
2820,3510,2390,2440,1205900,"2025-07-31","PNGO"
2530,2650,2110,2420,155500,"2025-08-01","PNGO"
2420,2680,2340,2540,163900,"2025-08-04","PNGO"
2540,2540,2290,2460,135600,"2025-08-05","PNGO"
2460,3040,2370,2670,215700,"2025-08-06","PNGO"
2670,2670,2300,2470,244100,"2025-08-07","PNGO"
2470,2470,2300,2400,29500,"2025-08-08","PNGO"
2360,2800,2310,2570,84400,"2025-08-11","PNGO"
2570,2750,2380,2560,227000,"2025-08-12","PNGO"
2560,2560,2380,2450,165800,"2025-08-13","PNGO"
2450,2460,2400,2430,19100,"2025-08-14","PNGO"
2430,2560,2420,2420,23500,"2025-08-15","PNGO"
NA,NA,NA,NA,NA,"2025-08-18","PNGO"
2420,2520,2360,2460,53600,"2025-08-19","PNGO"
2460,2540,2460,2470,49400,"2025-08-20","PNGO"
2470,2950,2410,2530,144000,"2025-08-21","PNGO"
2590,2650,2440,2520,57100,"2025-08-22","PNGO"
2600,2600,2500,2500,11800,"2025-08-25","PNGO"
2500,2510,2410,2410,23300,"2025-08-26","PNGO"
2410,2490,2370,2480,9900,"2025-08-27","PNGO"
2490,2490,2440,2470,10600,"2025-08-28","PNGO"
2470,2470,2300,2390,20800,"2025-08-29","PNGO"
2350,2680,2190,2440,105100,"2025-09-01","PNGO"
2400,2650,2320,2430,40200,"2025-09-02","PNGO"
2450,2540,2450,2530,14700,"2025-09-03","PNGO"
2540,2540,2440,2500,5300,"2025-09-04","PNGO"
2510,2510,2400,2400,8700,"2025-09-08","PNGO"
2400,2430,2350,2350,20200,"2025-09-09","PNGO"
2350,2450,2350,2430,4100,"2025-09-10","PNGO"
2400,2460,2290,2400,28800,"2025-09-11","PNGO"
2410,2410,2400,2410,2900,"2025-09-12","PNGO"
2410,2410,2360,2370,6000,"2025-09-15","PNGO"
2370,2410,2370,2370,3400,"2025-09-16","PNGO"
2370,2370,2100,2260,29900,"2025-09-17","PNGO"
2360,2400,2260,2320,9800,"2025-09-18","PNGO"
2310,2370,2270,2370,800,"2025-09-19","PNGO"
2390,2390,2280,2330,11500,"2025-09-22","PNGO"
2330,2340,2330,2340,700,"2025-09-23","PNGO"
2390,2400,2330,2330,1400,"2025-09-24","PNGO"
2330,2390,2330,2370,2600,"2025-09-25","PNGO"
2390,2390,2330,2390,2600,"2025-09-26","PNGO"
2390,2410,2370,2390,12700,"2025-09-29","PNGO"
2410,2420,2360,2420,7100,"2025-09-30","PNGO"
2370,2430,2360,2430,12800,"2025-10-01","PNGO"
2430,2460,2400,2430,6000,"2025-10-02","PNGO"
2600,3030,2600,3030,515300,"2025-10-03","PNGO"
3050,3780,3050,3780,1053100,"2025-10-06","PNGO"
4460,4720,3540,3740,903500,"2025-10-07","PNGO"
3780,3790,3180,3610,538200,"2025-10-08","PNGO"
3620,3720,3480,3610,343500,"2025-10-09","PNGO"
3620,3630,3550,3630,220200,"2025-10-10","PNGO"
3550,3550,3100,3450,198600,"2025-10-13","PNGO"
3200,3440,3050,3380,57700,"2025-10-14","PNGO"
3350,4220,3180,3420,271500,"2025-10-15","PNGO"
3550,3600,3200,3550,111100,"2025-10-16","PNGO"
3540,4000,3370,3720,1434700,"2025-10-17","PNGO"
3720,4650,3170,3170,1424100,"2025-10-20","PNGO"
3140,3350,2950,3250,379300,"2025-10-21","PNGO"
3270,3960,3060,3070,662900,"2025-10-22","PNGO"
3080,3190,3060,3120,165800,"2025-10-23","PNGO"
3130,3190,3110,3150,27800,"2025-10-24","PNGO"
3150,3200,3030,3030,77200,"2025-10-27","PNGO"
3010,3170,2900,3030,217400,"2025-10-28","PNGO"
3030,3030,2910,2970,39900,"2025-10-29","PNGO"
2970,3050,2970,3030,26400,"2025-10-30","PNGO"
3020,3040,2990,2990,9400,"2025-10-31","PNGO"
3020,3050,2990,3030,18100,"2025-11-03","PNGO"
3030,3050,3030,3050,14100,"2025-11-04","PNGO"
3070,3070,2950,3050,53200,"2025-11-05","PNGO"
3070,3130,3070,3090,36500,"2025-11-06","PNGO"
3090,3130,3090,3090,22100,"2025-11-07","PNGO"
3100,3100,3070,3090,18000,"2025-11-10","PNGO"
3090,3100,3050,3050,16100,"2025-11-11","PNGO"
3060,3100,3010,3030,20500,"2025-11-12","PNGO"
3090,3090,3020,3080,4200,"2025-11-13","PNGO"
3080,3080,3000,3000,30300,"2025-11-14","PNGO"
3040,3090,3040,3050,18100,"2025-11-17","PNGO"
3070,3070,3050,3050,17200,"2025-11-18","PNGO"
3060,3070,3040,3060,1700,"2025-11-19","PNGO"
3060,3070,3030,3050,13300,"2025-11-20","PNGO"
3070,3090,3050,3050,4200,"2025-11-21","PNGO"
3060,3140,3050,3120,10600,"2025-11-24","PNGO"
3130,3130,3090,3100,29500,"2025-11-25","PNGO"
3100,3100,3000,3010,14700,"2025-11-26","PNGO"
3010,3130,3010,3040,19300,"2025-11-27","PNGO"
3020,3100,3020,3060,11200,"2025-11-28","PNGO"
3060,3130,3050,3050,12800,"2025-12-01","PNGO"
3060,3100,3050,3070,7800,"2025-12-02","PNGO"
3070,3090,3070,3070,752500,"2025-12-03","PNGO"
3070,3110,3060,3060,809600,"2025-12-04","PNGO"
3080,3090,3060,3070,748800,"2025-12-05","PNGO"
3120,3120,3060,3090,349400,"2025-12-08","PNGO"
3090,3750,3060,3060,237500,"2025-12-09","PNGO"
3070,3190,2800,3000,533900,"2025-12-10","PNGO"
3000,3140,3000,3080,772000,"2025-12-11","PNGO"
3080,3090,2990,3000,1468000,"2025-12-12","PNGO"