"Open","High","Low","Close","Volume","Date","Emiten"
135,145,125,143,579126600,"2023-03-06","PTMP"
145,149,140,140,229521400,"2023-03-07","PTMP"
140,144,131,137,113175300,"2023-03-08","PTMP"
137,140,133,139,48810300,"2023-03-09","PTMP"
137,145,135,136,99020400,"2023-03-10","PTMP"
136,140,131,131,58246900,"2023-03-13","PTMP"
132,134,127,129,47257500,"2023-03-14","PTMP"
129,133,127,131,35252400,"2023-03-15","PTMP"
131,133,128,128,38813300,"2023-03-16","PTMP"
128,139,127,136,74263200,"2023-03-17","PTMP"
135,143,135,140,107680400,"2023-03-20","PTMP"
140,145,139,143,54800300,"2023-03-21","PTMP"
141,150,141,149,83966400,"2023-03-24","PTMP"
150,166,147,165,180884200,"2023-03-27","PTMP"
165,185,162,179,274428800,"2023-03-28","PTMP"
179,192,176,188,261029000,"2023-03-29","PTMP"
188,202,175,188,302012100,"2023-03-30","PTMP"
189,192,179,185,110277800,"2023-03-31","PTMP"
185,190,182,190,82525100,"2023-04-03","PTMP"
190,196,188,196,90525300,"2023-04-04","PTMP"
198,212,195,212,160106100,"2023-04-05","PTMP"
210,224,198,210,179991800,"2023-04-06","PTMP"
208,214,196,196,126692400,"2023-04-10","PTMP"
183,194,183,194,96294800,"2023-04-11","PTMP"
195,208,192,208,152516600,"2023-04-12","PTMP"
210,214,194,194,55682600,"2023-04-13","PTMP"
181,194,181,181,6675800,"2023-04-14","PTMP"
169,169,169,169,1302000,"2023-04-17","PTMP"
160,180,158,158,188992200,"2023-04-18","PTMP"
150,170,150,170,148995400,"2023-04-26","PTMP"
170,177,159,159,96131600,"2023-04-27","PTMP"
157,168,148,165,124166000,"2023-04-28","PTMP"
164,175,154,175,234420200,"2023-05-02","PTMP"
175,186,171,186,183632400,"2023-05-03","PTMP"
186,197,185,197,166823100,"2023-05-04","PTMP"
196,202,184,187,136912100,"2023-05-05","PTMP"
186,212,186,212,295369200,"2023-05-08","PTMP"
210,216,198,198,123301300,"2023-05-09","PTMP"
197,212,185,185,221696700,"2023-05-10","PTMP"
184,185,173,173,96389000,"2023-05-11","PTMP"
172,189,164,187,249363200,"2023-05-12","PTMP"
186,200,174,174,208882100,"2023-05-15","PTMP"
174,174,162,162,39532600,"2023-05-16","PTMP"
161,161,151,151,6734800,"2023-05-17","PTMP"
150,150,141,141,14028100,"2023-05-19","PTMP"
139,161,133,152,291338800,"2023-05-22","PTMP"
153,157,142,142,109675900,"2023-05-23","PTMP"
133,133,133,133,2774900,"2023-05-24","PTMP"
124,133,124,124,12230600,"2023-05-25","PTMP"
116,124,116,120,29447700,"2023-05-26","PTMP"
122,127,112,112,21380400,"2023-05-29","PTMP"
105,115,105,105,18574200,"2023-05-30","PTMP"
98,106,98,98,12544100,"2023-05-31","PTMP"
92,98,84,84,21091000,"2023-06-05","PTMP"
84,90,78,84,8505700,"2023-06-06","PTMP"
79,92,75,78,19339400,"2023-06-07","PTMP"
78,80,68,72,28441100,"2023-06-08","PTMP"
68,75,68,73,13891400,"2023-06-09","PTMP"
74,80,73,79,23771900,"2023-06-12","PTMP"
80,106,79,104,113019100,"2023-06-13","PTMP"
106,110,89,95,41991600,"2023-06-14","PTMP"
95,114,95,110,99463500,"2023-06-15","PTMP"
110,111,101,107,19421600,"2023-06-16","PTMP"
108,111,96,100,17778400,"2023-06-19","PTMP"
101,109,100,100,35172500,"2023-06-20","PTMP"
101,103,98,99,10672400,"2023-06-21","PTMP"
100,101,96,96,9897200,"2023-06-22","PTMP"
97,99,90,92,12481600,"2023-06-23","PTMP"
92,106,90,104,48573200,"2023-06-26","PTMP"
104,107,101,101,18756400,"2023-06-27","PTMP"
100,104,99,100,9161200,"2023-07-03","PTMP"
101,101,89,95,13953500,"2023-07-04","PTMP"
95,98,94,96,5612500,"2023-07-05","PTMP"
96,99,96,96,5268300,"2023-07-06","PTMP"
97,98,95,95,5320900,"2023-07-07","PTMP"
95,102,95,98,8512300,"2023-07-10","PTMP"
100,106,99,99,22251100,"2023-07-11","PTMP"
99,107,99,106,21827200,"2023-07-12","PTMP"
107,109,106,107,9935900,"2023-07-13","PTMP"
107,108,105,106,5966700,"2023-07-14","PTMP"
106,108,105,107,9530000,"2023-07-17","PTMP"
107,110,107,110,12488600,"2023-07-18","PTMP"
111,116,111,115,18948500,"2023-07-20","PTMP"
116,117,113,116,10586400,"2023-07-21","PTMP"
117,118,117,117,3858600,"2023-07-24","PTMP"
118,118,114,115,7495800,"2023-07-25","PTMP"
115,118,115,116,7142800,"2023-07-26","PTMP"
116,116,114,114,2848900,"2023-07-27","PTMP"
114,122,114,121,7361100,"2023-07-28","PTMP"
122,154,121,151,83285300,"2023-07-31","PTMP"
152,155,138,152,39714300,"2023-08-01","PTMP"
154,154,148,151,9022500,"2023-08-02","PTMP"
152,152,143,145,14108200,"2023-08-03","PTMP"
145,155,143,149,12191200,"2023-08-04","PTMP"
151,152,144,146,7960900,"2023-08-07","PTMP"
146,151,145,149,5306700,"2023-08-08","PTMP"
150,161,148,161,48375800,"2023-08-09","PTMP"
162,162,144,158,46925700,"2023-08-10","PTMP"
158,158,146,146,9057200,"2023-08-11","PTMP"
145,154,144,153,12056800,"2023-08-14","PTMP"
152,159,151,158,16972100,"2023-08-15","PTMP"
157,158,144,150,13325500,"2023-08-16","PTMP"
150,150,146,147,4567200,"2023-08-18","PTMP"
147,159,146,154,28772800,"2023-08-21","PTMP"
154,165,154,164,50724200,"2023-08-22","PTMP"
165,177,160,177,86086400,"2023-08-23","PTMP"
175,184,151,151,75756500,"2023-08-24","PTMP"
150,167,138,167,110100200,"2023-08-25","PTMP"
166,177,158,176,99645000,"2023-08-28","PTMP"
175,179,150,154,146133600,"2023-08-29","PTMP"
153,167,131,131,108843600,"2023-08-30","PTMP"
131,131,113,121,28510600,"2023-08-31","PTMP"
122,137,122,132,47920100,"2023-09-01","PTMP"
134,140,133,139,30095500,"2023-09-04","PTMP"
140,145,136,137,18393500,"2023-09-05","PTMP"
137,142,129,132,20013200,"2023-09-06","PTMP"
132,134,130,133,16640900,"2023-09-07","PTMP"
134,134,131,133,17519000,"2023-09-08","PTMP"
134,134,128,128,22884600,"2023-09-11","PTMP"
129,129,121,121,24763000,"2023-09-12","PTMP"
121,138,116,138,60077700,"2023-09-13","PTMP"
138,143,131,132,22313800,"2023-09-14","PTMP"
132,135,130,131,10915900,"2023-09-15","PTMP"
131,145,130,139,22900900,"2023-09-18","PTMP"
141,150,140,148,56182500,"2023-09-19","PTMP"
151,168,148,167,90407100,"2023-09-20","PTMP"
168,169,156,156,24904200,"2023-09-21","PTMP"
159,163,156,156,5928000,"2023-09-22","PTMP"
156,158,151,153,12103400,"2023-09-25","PTMP"
147,180,147,180,130295400,"2023-09-26","PTMP"
180,183,173,175,47357300,"2023-09-27","PTMP"
175,179,173,175,47820200,"2023-09-29","PTMP"
175,177,169,174,32113400,"2023-10-02","PTMP"
174,195,174,195,135208100,"2023-10-03","PTMP"
199,199,186,192,37647500,"2023-10-04","PTMP"
192,196,190,191,39129000,"2023-10-05","PTMP"
191,195,191,192,35184800,"2023-10-06","PTMP"
192,202,192,196,93732100,"2023-10-09","PTMP"
196,197,181,181,21774600,"2023-10-10","PTMP"
181,199,181,195,57708800,"2023-10-11","PTMP"
196,196,191,192,13848100,"2023-10-12","PTMP"
192,194,191,192,14120300,"2023-10-13","PTMP"
192,198,189,192,23581800,"2023-10-16","PTMP"
192,195,190,191,18086900,"2023-10-17","PTMP"
191,192,187,188,13794200,"2023-10-18","PTMP"
189,195,187,195,55447700,"2023-10-19","PTMP"
195,216,195,214,116787900,"2023-10-20","PTMP"
214,216,196,210,30528300,"2023-10-23","PTMP"
210,210,202,208,9952600,"2023-10-24","PTMP"
208,210,200,206,12929200,"2023-10-25","PTMP"
206,206,202,206,11235800,"2023-10-26","PTMP"
206,210,202,204,15834800,"2023-10-27","PTMP"
206,208,195,199,15837300,"2023-10-30","PTMP"
195,199,189,194,13042000,"2023-10-31","PTMP"
194,198,189,195,19191700,"2023-11-01","PTMP"
195,197,192,194,17499100,"2023-11-02","PTMP"
194,198,193,195,23669100,"2023-11-03","PTMP"
195,195,192,194,13770600,"2023-11-06","PTMP"
194,195,192,194,12709700,"2023-11-07","PTMP"
194,210,193,200,64471800,"2023-11-08","PTMP"
199,202,194,197,30280300,"2023-11-09","PTMP"
196,202,194,196,29537700,"2023-11-10","PTMP"
196,202,195,198,43155800,"2023-11-13","PTMP"
197,202,197,199,32707100,"2023-11-14","PTMP"
199,204,198,202,36775700,"2023-11-15","PTMP"
202,204,200,204,29994700,"2023-11-16","PTMP"
202,204,199,202,27793000,"2023-11-17","PTMP"
200,202,199,202,29322600,"2023-11-20","PTMP"
202,202,200,202,29805200,"2023-11-21","PTMP"
200,204,152,152,42243100,"2023-11-22","PTMP"
146,160,134,154,57932400,"2023-11-23","PTMP"
145,159,145,159,55897500,"2023-11-24","PTMP"
150,160,150,154,13571600,"2023-11-27","PTMP"
153,155,131,154,35284600,"2023-11-28","PTMP"
155,157,152,155,25381400,"2023-11-29","PTMP"
158,158,141,141,64577400,"2023-11-30","PTMP"
144,144,136,136,15214700,"2023-12-01","PTMP"
132,161,132,160,27572100,"2023-12-04","PTMP"
162,178,156,178,65872300,"2023-12-05","PTMP"
179,190,174,190,41741600,"2023-12-06","PTMP"
190,202,188,191,73650500,"2023-12-07","PTMP"
192,192,181,182,10672400,"2023-12-08","PTMP"
182,191,179,183,17434900,"2023-12-11","PTMP"
183,198,183,197,48557300,"2023-12-12","PTMP"
198,202,195,196,47673100,"2023-12-13","PTMP"
197,197,193,193,15764100,"2023-12-14","PTMP"
193,197,193,195,23549800,"2023-12-15","PTMP"
195,202,194,195,29671700,"2023-12-18","PTMP"
198,198,192,192,30832100,"2023-12-19","PTMP"
192,204,191,202,70683600,"2023-12-20","PTMP"
204,204,195,199,35441700,"2023-12-21","PTMP"
199,200,196,200,46577200,"2023-12-22","PTMP"
200,208,198,204,41950200,"2023-12-27","PTMP"
204,204,199,204,50078800,"2023-12-28","PTMP"
204,206,198,202,43562400,"2023-12-29","PTMP"
202,204,188,198,51668400,"2024-01-02","PTMP"
195,204,195,202,63089500,"2024-01-03","PTMP"
204,204,193,198,41738300,"2024-01-04","PTMP"
195,218,190,206,83491100,"2024-01-05","PTMP"
206,206,198,202,31305700,"2024-01-08","PTMP"
199,202,197,202,44162000,"2024-01-09","PTMP"
202,204,197,200,32743000,"2024-01-10","PTMP"
202,208,199,206,46563000,"2024-01-11","PTMP"
208,224,202,224,120518600,"2024-01-12","PTMP"
224,224,224,224,0,"2024-01-15","PTMP"
224,230,220,224,33762300,"2024-01-16","PTMP"
224,224,218,222,39372200,"2024-01-17","PTMP"
224,224,218,220,40687400,"2024-01-18","PTMP"
218,230,218,230,77323200,"2024-01-19","PTMP"
232,252,224,230,58669600,"2024-01-22","PTMP"
230,240,228,230,34944400,"2024-01-23","PTMP"
228,232,226,230,25224200,"2024-01-24","PTMP"
230,232,226,228,24592700,"2024-01-25","PTMP"
236,284,232,284,262581200,"2024-01-26","PTMP"
304,304,252,278,288315900,"2024-01-29","PTMP"
282,288,272,282,92020300,"2024-01-30","PTMP"
282,338,212,212,660411300,"2024-01-31","PTMP"
176,250,173,248,558908700,"2024-02-01","PTMP"
250,256,232,234,135492200,"2024-02-02","PTMP"
232,242,222,232,146806300,"2024-02-05","PTMP"
232,240,226,232,185237000,"2024-02-06","PTMP"
232,232,216,222,68185700,"2024-02-07","PTMP"
222,228,212,228,193658300,"2024-02-12","PTMP"
228,248,226,242,217536200,"2024-02-13","PTMP"
244,248,236,246,144404800,"2024-02-15","PTMP"
246,280,244,280,271282900,"2024-02-16","PTMP"
280,292,264,272,112628500,"2024-02-19","PTMP"
274,276,266,268,82069200,"2024-02-20","PTMP"
268,274,258,264,74214300,"2024-02-21","PTMP"
262,282,262,282,162624800,"2024-02-22","PTMP"
282,302,274,300,242950300,"2024-02-23","PTMP"
300,310,290,292,105112500,"2024-02-26","PTMP"
292,300,282,298,117733000,"2024-02-27","PTMP"
298,304,290,294,105049700,"2024-02-28","PTMP"
296,300,284,292,80379400,"2024-02-29","PTMP"
294,310,286,304,151370100,"2024-03-01","PTMP"
304,308,288,292,62200000,"2024-03-04","PTMP"
292,302,290,294,70844800,"2024-03-05","PTMP"
294,296,290,290,36532900,"2024-03-06","PTMP"
290,308,290,302,179893600,"2024-03-07","PTMP"
302,308,298,300,93735200,"2024-03-08","PTMP"
300,304,288,294,67576200,"2024-03-13","PTMP"
294,302,292,294,41602900,"2024-03-14","PTMP"
294,296,276,280,42331400,"2024-03-15","PTMP"
280,280,262,278,76783600,"2024-03-18","PTMP"
278,286,278,278,40006400,"2024-03-19","PTMP"
278,290,210,220,193705800,"2024-03-20","PTMP"
220,236,212,222,86373800,"2024-03-21","PTMP"
222,224,199,199,95033000,"2024-03-22","PTMP"
199,199,199,199,0,"2024-03-25","PTMP"
199,199,199,199,0,"2024-03-26","PTMP"
183,196,180,195,295324600,"2024-03-27","PTMP"
195,202,155,156,305900100,"2024-03-28","PTMP"
155,156,133,148,133030500,"2024-04-01","PTMP"
147,147,138,139,66138500,"2024-04-02","PTMP"
139,150,138,148,169610500,"2024-04-03","PTMP"
148,157,145,157,204557500,"2024-04-04","PTMP"
157,162,152,155,110430400,"2024-04-05","PTMP"
155,157,145,154,120856000,"2024-04-16","PTMP"
154,155,147,149,70868600,"2024-04-17","PTMP"
149,150,138,149,128891700,"2024-04-18","PTMP"
149,162,146,161,177928400,"2024-04-19","PTMP"
161,165,156,162,105563800,"2024-04-22","PTMP"
162,164,150,151,69219200,"2024-04-23","PTMP"
150,151,138,140,40235900,"2024-04-24","PTMP"
133,134,108,119,79446500,"2024-04-25","PTMP"
118,124,107,122,186616100,"2024-04-26","PTMP"
122,131,119,131,219427400,"2024-04-29","PTMP"
131,133,117,124,86495700,"2024-04-30","PTMP"
124,124,119,121,58539800,"2024-05-02","PTMP"
121,125,120,121,59360900,"2024-05-03","PTMP"
121,123,119,120,58266300,"2024-05-06","PTMP"
120,128,120,127,123808100,"2024-05-07","PTMP"
130,130,122,123,60770700,"2024-05-08","PTMP"
123,124,120,123,65180700,"2024-05-13","PTMP"
123,130,121,130,135730500,"2024-05-14","PTMP"
131,131,124,128,89715900,"2024-05-15","PTMP"
127,135,125,135,172349800,"2024-05-16","PTMP"
136,147,134,147,242978000,"2024-05-17","PTMP"
148,150,138,143,78068100,"2024-05-20","PTMP"
143,144,135,137,51686800,"2024-05-21","PTMP"
136,143,132,140,98513700,"2024-05-22","PTMP"
140,147,140,147,134596500,"2024-05-27","PTMP"
147,154,132,133,130971200,"2024-05-28","PTMP"
133,133,126,131,50747100,"2024-05-29","PTMP"
130,135,130,131,37399200,"2024-05-30","PTMP"
131,133,126,132,70214300,"2024-05-31","PTMP"
133,136,130,135,84594400,"2024-06-03","PTMP"
135,140,135,138,120236000,"2024-06-04","PTMP"
138,142,126,133,52758000,"2024-06-05","PTMP"
132,139,130,139,57539700,"2024-06-06","PTMP"
139,141,135,137,36039200,"2024-06-07","PTMP"
138,139,136,137,28929100,"2024-06-10","PTMP"
137,140,136,138,37155000,"2024-06-11","PTMP"
138,140,136,136,29875400,"2024-06-12","PTMP"
136,140,135,140,52957800,"2024-06-13","PTMP"
139,145,139,142,52252900,"2024-06-14","PTMP"
142,143,130,131,23294900,"2024-06-19","PTMP"
130,131,121,124,24363800,"2024-06-20","PTMP"
124,127,121,121,33819400,"2024-06-21","PTMP"
122,125,120,124,37224000,"2024-06-24","PTMP"
125,125,121,122,33069700,"2024-06-25","PTMP"
122,123,121,123,28080300,"2024-06-26","PTMP"
123,124,121,122,27200300,"2024-06-27","PTMP"
123,125,122,123,26321800,"2024-06-28","PTMP"
123,125,122,123,25090700,"2024-07-01","PTMP"
123,124,121,122,27127600,"2024-07-02","PTMP"
121,123,116,120,27713000,"2024-07-03","PTMP"
112,122,112,120,45522900,"2024-07-04","PTMP"
119,122,119,122,47058300,"2024-07-05","PTMP"
125,125,119,120,26254100,"2024-07-08","PTMP"
120,121,116,118,25547500,"2024-07-09","PTMP"
118,119,116,118,27826700,"2024-07-10","PTMP"
118,119,116,118,23756700,"2024-07-11","PTMP"
118,120,117,120,37781900,"2024-07-12","PTMP"
119,121,119,120,23975300,"2024-07-15","PTMP"
122,122,119,120,26046800,"2024-07-16","PTMP"
120,121,119,121,30435500,"2024-07-17","PTMP"
119,122,119,122,30883200,"2024-07-18","PTMP"
122,134,80,80,394003000,"2024-07-19","PTMP"
83,86,52,53,1127957500,"2024-07-22","PTMP"
53,69,53,67,541434400,"2024-07-23","PTMP"
68,73,65,65,299473700,"2024-07-24","PTMP"
61,66,61,63,84959000,"2024-07-25","PTMP"
64,68,62,63,98625600,"2024-07-26","PTMP"
64,65,61,62,35806400,"2024-07-29","PTMP"
62,64,60,61,32890300,"2024-07-30","PTMP"
62,64,61,62,22140200,"2024-07-31","PTMP"
62,65,61,64,41658600,"2024-08-01","PTMP"
65,70,62,63,31149700,"2024-08-02","PTMP"
63,64,61,62,27974300,"2024-08-05","PTMP"
63,63,61,62,14843300,"2024-08-06","PTMP"
63,64,62,63,15340800,"2024-08-07","PTMP"
63,70,62,66,87792300,"2024-08-08","PTMP"
66,68,65,66,51942100,"2024-08-09","PTMP"
67,69,66,68,34094600,"2024-08-12","PTMP"
69,70,67,68,17628900,"2024-08-13","PTMP"
68,70,67,68,26478900,"2024-08-14","PTMP"
68,70,68,68,22784500,"2024-08-15","PTMP"
68,72,68,69,26711800,"2024-08-16","PTMP"
69,75,69,73,41474400,"2024-08-19","PTMP"
80,80,72,75,31481700,"2024-08-20","PTMP"
75,79,75,77,29460000,"2024-08-21","PTMP"
78,88,76,86,212257200,"2024-08-22","PTMP"
87,87,83,83,37827300,"2024-08-23","PTMP"
84,86,83,84,24818700,"2024-08-26","PTMP"
85,87,81,82,27005300,"2024-08-27","PTMP"
82,83,78,81,28253500,"2024-08-28","PTMP"
81,83,80,81,12685600,"2024-08-29","PTMP"
82,82,80,81,6674500,"2024-08-30","PTMP"
82,84,81,83,13915800,"2024-09-02","PTMP"
84,87,83,85,27084800,"2024-09-03","PTMP"
85,91,85,89,60275700,"2024-09-04","PTMP"
89,91,85,87,17835400,"2024-09-05","PTMP"
87,87,83,85,8817700,"2024-09-06","PTMP"
85,88,84,86,9164200,"2024-09-09","PTMP"
86,87,83,84,7034500,"2024-09-10","PTMP"
84,89,84,88,27557100,"2024-09-11","PTMP"
89,95,87,91,55749800,"2024-09-12","PTMP"
92,94,89,89,18629600,"2024-09-13","PTMP"
90,90,86,88,7777000,"2024-09-17","PTMP"
88,92,86,91,13967500,"2024-09-18","PTMP"
91,95,91,93,21970100,"2024-09-19","PTMP"
94,110,94,99,117545300,"2024-09-20","PTMP"
99,100,94,96,25339600,"2024-09-23","PTMP"
96,97,92,94,28810500,"2024-09-24","PTMP"
94,95,91,91,13859200,"2024-09-25","PTMP"
91,93,91,92,7782400,"2024-09-26","PTMP"
92,94,91,92,6865200,"2024-09-27","PTMP"
92,92,86,87,17545100,"2024-09-30","PTMP"
87,87,80,81,19572900,"2024-10-01","PTMP"
80,83,76,80,21575800,"2024-10-02","PTMP"
80,87,80,86,25412000,"2024-10-03","PTMP"
86,87,83,84,9486800,"2024-10-04","PTMP"
84,89,83,87,16241300,"2024-10-07","PTMP"
87,87,80,81,27865800,"2024-10-08","PTMP"
81,82,78,78,15270800,"2024-10-09","PTMP"
78,79,75,77,10422300,"2024-10-10","PTMP"
77,81,76,78,17826800,"2024-10-11","PTMP"
78,80,77,77,4713300,"2024-10-14","PTMP"
77,81,77,81,8212600,"2024-10-15","PTMP"
81,85,79,80,24905800,"2024-10-16","PTMP"
81,81,78,78,7662700,"2024-10-17","PTMP"
79,80,78,78,2895000,"2024-10-18","PTMP"
78,80,77,78,7140900,"2024-10-21","PTMP"
78,83,77,80,20740500,"2024-10-22","PTMP"
80,82,79,79,8709000,"2024-10-23","PTMP"
80,81,78,80,8527400,"2024-10-24","PTMP"
81,81,77,77,17877500,"2024-10-25","PTMP"
77,78,73,73,13197200,"2024-10-28","PTMP"
65,76,65,73,11452100,"2024-10-29","PTMP"
74,74,69,70,21532600,"2024-10-30","PTMP"
71,72,70,70,4074600,"2024-10-31","PTMP"
71,72,70,71,5044400,"2024-11-01","PTMP"
70,73,70,71,4702500,"2024-11-04","PTMP"
71,72,69,71,3487500,"2024-11-05","PTMP"
71,71,68,69,24122900,"2024-11-06","PTMP"
70,70,66,66,4598600,"2024-11-07","PTMP"
66,68,65,67,4149600,"2024-11-08","PTMP"
67,68,66,67,3351300,"2024-11-11","PTMP"
66,69,63,64,22681900,"2024-11-12","PTMP"
64,67,62,66,20329200,"2024-11-13","PTMP"
67,67,63,64,4643600,"2024-11-14","PTMP"
64,65,62,63,2220100,"2024-11-15","PTMP"
63,65,62,63,6291000,"2024-11-18","PTMP"
64,69,63,65,20633400,"2024-11-19","PTMP"
66,67,65,65,3974800,"2024-11-20","PTMP"
65,66,64,66,5869400,"2024-11-21","PTMP"
66,67,65,65,3905200,"2024-11-22","PTMP"
65,69,64,68,11517600,"2024-11-25","PTMP"
68,69,66,66,5321900,"2024-11-26","PTMP"
67,68,65,66,2541200,"2024-11-28","PTMP"
67,67,63,65,26578700,"2024-11-29","PTMP"
65,65,61,61,15739800,"2024-12-02","PTMP"
62,62,59,61,9086200,"2024-12-03","PTMP"
62,65,60,61,10431200,"2024-12-04","PTMP"
61,64,61,62,2282500,"2024-12-05","PTMP"
62,64,61,63,2868300,"2024-12-06","PTMP"
64,64,62,62,3168900,"2024-12-09","PTMP"
62,64,62,62,3002600,"2024-12-10","PTMP"
62,64,62,63,1781400,"2024-12-11","PTMP"
63,65,62,63,5705600,"2024-12-12","PTMP"
63,63,61,61,1573000,"2024-12-13","PTMP"
62,62,59,60,3576300,"2024-12-16","PTMP"
60,60,56,56,5116700,"2024-12-17","PTMP"
56,61,53,54,34380800,"2024-12-18","PTMP"
54,55,52,52,4836800,"2024-12-19","PTMP"
53,57,53,56,8917000,"2024-12-20","PTMP"
58,58,54,56,3758200,"2024-12-23","PTMP"
57,57,55,55,2813000,"2024-12-24","PTMP"
55,56,54,55,3218500,"2024-12-27","PTMP"
55,61,55,56,10296600,"2024-12-30","PTMP"
57,59,56,58,6537300,"2025-01-02","PTMP"
58,74,58,67,88511600,"2025-01-03","PTMP"
67,68,63,63,14158600,"2025-01-06","PTMP"
63,64,59,60,10301000,"2025-01-07","PTMP"
60,61,57,59,7192700,"2025-01-08","PTMP"
59,60,58,59,2294700,"2025-01-09","PTMP"
59,60,58,60,3581700,"2025-01-10","PTMP"
60,69,60,64,42558400,"2025-01-13","PTMP"
64,65,60,61,8808600,"2025-01-14","PTMP"
61,62,60,62,4046300,"2025-01-15","PTMP"
63,63,60,63,6632200,"2025-01-16","PTMP"
63,63,61,61,4357400,"2025-01-17","PTMP"
62,65,60,62,13057600,"2025-01-20","PTMP"
62,63,60,61,3937700,"2025-01-21","PTMP"
61,62,60,60,5630200,"2025-01-22","PTMP"
61,62,60,60,3475800,"2025-01-23","PTMP"
60,62,57,62,6470900,"2025-01-24","PTMP"
63,67,61,61,27903300,"2025-01-30","PTMP"
61,63,60,61,3381900,"2025-01-31","PTMP"
62,62,59,60,3882300,"2025-02-03","PTMP"
60,61,58,60,4328900,"2025-02-04","PTMP"
60,61,58,60,2946000,"2025-02-05","PTMP"
60,60,58,58,4743800,"2025-02-06","PTMP"
58,59,57,57,2261000,"2025-02-07","PTMP"
57,58,55,56,3833000,"2025-02-10","PTMP"
56,57,55,55,2365700,"2025-02-11","PTMP"
55,57,54,55,2138800,"2025-02-12","PTMP"
56,60,54,57,10556800,"2025-02-13","PTMP"
57,59,57,58,1505900,"2025-02-14","PTMP"
58,59,57,59,2426100,"2025-02-17","PTMP"
59,64,58,61,27273100,"2025-02-18","PTMP"
61,62,59,60,3341900,"2025-02-19","PTMP"
60,62,58,58,3730000,"2025-02-20","PTMP"
58,59,57,57,2224300,"2025-02-21","PTMP"
58,61,56,58,12936700,"2025-02-24","PTMP"
59,59,57,57,2103900,"2025-02-25","PTMP"
57,57,55,56,2090600,"2025-02-26","PTMP"
57,57,55,55,4370200,"2025-02-27","PTMP"
55,55,51,51,4785700,"2025-02-28","PTMP"
52,55,51,53,3507800,"2025-03-03","PTMP"
53,55,52,53,3473100,"2025-03-04","PTMP"
52,56,52,55,4248500,"2025-03-05","PTMP"
57,61,56,58,21307500,"2025-03-06","PTMP"
58,58,56,56,1733000,"2025-03-07","PTMP"
56,56,54,55,4758500,"2025-03-10","PTMP"
55,57,54,56,2092800,"2025-03-11","PTMP"
55,60,54,56,34739600,"2025-03-12","PTMP"
56,57,54,55,3980900,"2025-03-13","PTMP"
54,55,54,54,1754100,"2025-03-14","PTMP"
55,55,53,53,3656400,"2025-03-17","PTMP"
54,56,53,55,7407000,"2025-03-18","PTMP"
55,58,55,56,6645600,"2025-03-19","PTMP"
56,57,55,56,3492600,"2025-03-20","PTMP"
56,57,56,56,2491600,"2025-03-21","PTMP"
57,58,54,55,6155400,"2025-03-24","PTMP"
56,56,55,55,739400,"2025-03-25","PTMP"
56,57,55,55,695900,"2025-03-26","PTMP"
56,56,55,55,2329200,"2025-03-27","PTMP"
53,53,51,52,7242400,"2025-04-08","PTMP"
52,55,52,53,3741300,"2025-04-09","PTMP"
54,55,53,54,3390000,"2025-04-10","PTMP"
54,58,53,56,10229800,"2025-04-11","PTMP"
56,59,55,57,6038700,"2025-04-14","PTMP"
57,61,56,57,12383800,"2025-04-15","PTMP"
57,59,57,57,4337300,"2025-04-16","PTMP"
57,59,57,57,709400,"2025-04-17","PTMP"
58,58,57,58,1462200,"2025-04-21","PTMP"
57,59,57,58,5880600,"2025-04-22","PTMP"
58,59,57,57,2770100,"2025-04-23","PTMP"
57,59,57,58,683200,"2025-04-24","PTMP"
58,59,58,58,830000,"2025-04-25","PTMP"
58,62,58,60,15727800,"2025-04-28","PTMP"
59,61,58,59,10560300,"2025-04-29","PTMP"
59,61,58,59,5825000,"2025-04-30","PTMP"
59,60,58,59,2302400,"2025-05-02","PTMP"
59,59,58,58,4323000,"2025-05-05","PTMP"
59,61,57,58,23915900,"2025-05-06","PTMP"
58,60,58,59,5287800,"2025-05-07","PTMP"
59,60,58,59,2141000,"2025-05-08","PTMP"
59,62,58,60,20652200,"2025-05-09","PTMP"
60,61,59,60,4861400,"2025-05-14","PTMP"
60,60,59,60,4151200,"2025-05-15","PTMP"
60,62,59,60,15243300,"2025-05-16","PTMP"
60,63,59,62,18301500,"2025-05-19","PTMP"
62,65,61,64,22260300,"2025-05-20","PTMP"
64,67,62,64,41313100,"2025-05-21","PTMP"
65,65,63,64,6888400,"2025-05-22","PTMP"
64,64,62,63,6341300,"2025-05-23","PTMP"
63,64,62,63,8443000,"2025-05-26","PTMP"
63,64,62,62,5566100,"2025-05-27","PTMP"
62,64,62,64,6108700,"2025-05-28","PTMP"
64,64,63,63,6043400,"2025-06-02","PTMP"
64,64,62,62,2991400,"2025-06-03","PTMP"
62,64,62,64,5914800,"2025-06-04","PTMP"
64,67,63,65,26354300,"2025-06-05","PTMP"
65,66,63,63,17189500,"2025-06-10","PTMP"
64,65,62,64,14519300,"2025-06-11","PTMP"
65,65,63,64,2108300,"2025-06-12","PTMP"
64,64,63,63,1823300,"2025-06-13","PTMP"
63,63,62,62,2823700,"2025-06-16","PTMP"
62,63,61,62,2864400,"2025-06-17","PTMP"
62,62,61,62,3570000,"2025-06-18","PTMP"
62,63,61,61,7142000,"2025-06-19","PTMP"
60,61,60,61,3546300,"2025-06-20","PTMP"
60,60,52,56,12241000,"2025-06-23","PTMP"
55,72,55,67,85658300,"2025-06-24","PTMP"
70,90,70,90,506140900,"2025-06-25","PTMP"
96,117,94,101,575432300,"2025-06-26","PTMP"
110,110,90,95,216603800,"2025-06-30","PTMP"
95,96,87,93,87873100,"2025-07-01","PTMP"
92,121,87,120,950675100,"2025-07-02","PTMP"
121,121,109,111,215688700,"2025-07-03","PTMP"
112,123,104,116,325584900,"2025-07-04","PTMP"
117,126,112,117,322707900,"2025-07-07","PTMP"
117,120,112,113,86619000,"2025-07-08","PTMP"
115,122,110,115,128176400,"2025-07-09","PTMP"
118,118,112,113,41682400,"2025-07-10","PTMP"
113,114,108,108,46757300,"2025-07-11","PTMP"
108,108,95,97,93575100,"2025-07-14","PTMP"
94,97,90,92,34505300,"2025-07-15","PTMP"
92,102,91,98,79873900,"2025-07-16","PTMP"
98,100,95,95,22001700,"2025-07-17","PTMP"
94,96,90,91,28522200,"2025-07-18","PTMP"
91,98,87,94,60763300,"2025-07-21","PTMP"
95,96,92,92,20775400,"2025-07-22","PTMP"
93,95,91,93,15290500,"2025-07-23","PTMP"
93,94,89,91,16005900,"2025-07-24","PTMP"
91,93,90,90,7017700,"2025-07-25","PTMP"
91,91,84,86,38928700,"2025-07-28","PTMP"
85,103,84,99,222275200,"2025-07-29","PTMP"
100,119,96,113,436545500,"2025-07-30","PTMP"
113,114,98,100,89683500,"2025-07-31","PTMP"
100,109,100,102,54376900,"2025-08-01","PTMP"
102,114,98,104,118411300,"2025-08-04","PTMP"
104,112,101,103,72103000,"2025-08-05","PTMP"
104,109,102,104,46212700,"2025-08-06","PTMP"
106,107,102,102,18858200,"2025-08-07","PTMP"
102,105,88,99,47018200,"2025-08-08","PTMP"
99,101,97,98,9534100,"2025-08-11","PTMP"
99,99,96,98,11632800,"2025-08-12","PTMP"
98,103,96,98,34212700,"2025-08-13","PTMP"
98,112,96,112,227151300,"2025-08-14","PTMP"
114,116,102,105,117125000,"2025-08-15","PTMP"
NA,NA,NA,NA,NA,"2025-08-18","PTMP"
105,109,101,109,37941700,"2025-08-19","PTMP"
109,109,103,104,21565100,"2025-08-20","PTMP"
104,119,102,107,311771800,"2025-08-21","PTMP"
108,109,106,107,26648800,"2025-08-22","PTMP"
107,109,104,107,30581400,"2025-08-25","PTMP"
108,112,106,108,29712500,"2025-08-26","PTMP"
108,116,108,110,93966700,"2025-08-27","PTMP"
111,112,105,105,29613800,"2025-08-28","PTMP"
105,106,91,102,58634000,"2025-08-29","PTMP"
88,99,88,96,72969500,"2025-09-01","PTMP"
96,102,96,100,55715500,"2025-09-02","PTMP"
102,102,98,99,14761700,"2025-09-03","PTMP"
99,100,96,96,11532800,"2025-09-04","PTMP"
96,97,93,93,12492600,"2025-09-08","PTMP"
93,108,93,99,279891500,"2025-09-09","PTMP"
99,100,94,95,30463300,"2025-09-10","PTMP"
94,96,92,95,12417000,"2025-09-11","PTMP"
96,98,94,96,15486800,"2025-09-12","PTMP"
97,99,95,98,14305900,"2025-09-15","PTMP"
99,100,94,96,28602800,"2025-09-16","PTMP"
95,98,95,96,8977800,"2025-09-17","PTMP"
95,97,94,94,14219200,"2025-09-18","PTMP"
94,100,93,94,25500900,"2025-09-19","PTMP"
95,96,92,94,14405300,"2025-09-22","PTMP"
94,95,92,94,8728600,"2025-09-23","PTMP"
94,94,91,92,10716500,"2025-09-24","PTMP"
93,94,91,92,6433100,"2025-09-25","PTMP"
91,93,91,92,3669900,"2025-09-26","PTMP"
93,98,91,95,23066700,"2025-09-29","PTMP"
96,97,93,95,16468900,"2025-09-30","PTMP"
95,96,92,93,17619300,"2025-10-01","PTMP"
93,105,92,95,123092400,"2025-10-02","PTMP"
96,96,93,93,18416300,"2025-10-03","PTMP"
93,94,92,93,10260000,"2025-10-06","PTMP"
93,95,92,94,10798600,"2025-10-07","PTMP"
94,94,90,91,14945500,"2025-10-08","PTMP"
92,96,90,92,39640100,"2025-10-09","PTMP"
92,93,90,91,9344100,"2025-10-10","PTMP"
91,92,88,89,13030900,"2025-10-13","PTMP"
89,90,81,85,14715200,"2025-10-14","PTMP"
85,91,84,85,10241800,"2025-10-15","PTMP"
85,87,83,87,6230300,"2025-10-16","PTMP"
87,87,81,83,6705600,"2025-10-17","PTMP"
83,83,78,83,8184200,"2025-10-20","PTMP"
84,86,82,84,3676100,"2025-10-21","PTMP"
86,86,83,83,2640900,"2025-10-22","PTMP"
84,86,84,85,2272200,"2025-10-23","PTMP"
85,90,84,85,9939800,"2025-10-24","PTMP"
85,86,81,83,14382000,"2025-10-27","PTMP"
83,89,82,83,22040300,"2025-10-28","PTMP"
83,84,78,81,14795800,"2025-10-29","PTMP"
81,81,78,80,11729000,"2025-10-30","PTMP"
79,81,79,79,12136300,"2025-10-31","PTMP"
79,94,79,86,159124600,"2025-11-03","PTMP"
86,87,82,82,30160000,"2025-11-04","PTMP"
83,89,81,86,21340500,"2025-11-05","PTMP"
86,86,83,84,6359200,"2025-11-06","PTMP"
85,90,84,85,17651900,"2025-11-07","PTMP"
85,87,82,86,18919700,"2025-11-10","PTMP"
88,90,85,86,12677200,"2025-11-11","PTMP"
105,107,91,95,336686100,"2025-11-12","PTMP"
95,98,91,91,38835000,"2025-11-13","PTMP"
91,92,87,88,26708700,"2025-11-14","PTMP"
90,94,89,94,29164900,"2025-11-17","PTMP"
95,95,88,89,18785300,"2025-11-18","PTMP"
90,91,88,89,7291700,"2025-11-19","PTMP"
89,91,88,89,6706400,"2025-11-20","PTMP"
90,91,88,89,5109400,"2025-11-21","PTMP"
90,92,89,91,7258200,"2025-11-24","PTMP"
91,91,88,88,7342500,"2025-11-25","PTMP"
88,89,86,87,7230800,"2025-11-26","PTMP"
88,92,86,88,15509100,"2025-11-27","PTMP"
90,90,87,89,6429500,"2025-11-28","PTMP"
90,92,89,92,10617900,"2025-12-01","PTMP"
92,93,90,92,5597900,"2025-12-02","PTMP"
92,92,90,91,2281300,"2025-12-03","PTMP"
91,91,89,90,5123800,"2025-12-04","PTMP"
91,95,90,91,18434600,"2025-12-05","PTMP"
91,93,90,91,8541900,"2025-12-08","PTMP"
91,92,90,90,3020600,"2025-12-09","PTMP"
91,94,90,91,10418500,"2025-12-10","PTMP"
92,92,89,89,7488200,"2025-12-11","PTMP"
90,90,88,89,2713100,"2025-12-12","PTMP"