"Open","High","Low","Close","Volume","Date","Emiten"
6500,6525,6450,6500,554200,"2016-12-09","PRDA"
6500,6500,6100,6100,73000,"2016-12-13","PRDA"
6350,6350,5500,5825,648400,"2016-12-14","PRDA"
5825,5825,5400,5475,858700,"2016-12-15","PRDA"
5475,5475,5250,5250,440600,"2016-12-16","PRDA"
5200,5225,5025,5150,65400,"2016-12-19","PRDA"
5150,5200,5000,5150,163200,"2016-12-20","PRDA"
5150,5150,5075,5125,9400,"2016-12-21","PRDA"
5200,5200,5000,5100,59500,"2016-12-22","PRDA"
5350,5350,5025,5100,153400,"2016-12-23","PRDA"
5000,5275,5000,5250,78500,"2016-12-27","PRDA"
5300,5475,5200,5450,74500,"2016-12-28","PRDA"
5450,5600,5350,5600,48500,"2016-12-29","PRDA"
5800,5825,5450,5800,32000,"2016-12-30","PRDA"
5800,5800,5800,5800,0,"2017-01-02","PRDA"
5500,5700,5500,5700,2300,"2017-01-03","PRDA"
5700,5700,5500,5500,10600,"2017-01-04","PRDA"
5525,5725,5500,5725,9200,"2017-01-05","PRDA"
5725,5725,5725,5725,21600,"2017-01-06","PRDA"
5725,5950,5600,5725,35900,"2017-01-09","PRDA"
5725,5725,5650,5650,49900,"2017-01-10","PRDA"
5650,5650,5600,5650,23000,"2017-01-11","PRDA"
5650,5725,5500,5725,41900,"2017-01-12","PRDA"
5725,5725,5600,5725,19600,"2017-01-13","PRDA"
5725,5725,5500,5725,21200,"2017-01-16","PRDA"
5725,5725,5500,5700,25600,"2017-01-17","PRDA"
5700,5700,5525,5525,400,"2017-01-18","PRDA"
5625,5775,5400,5400,233400,"2017-01-19","PRDA"
5600,5700,5500,5500,370500,"2017-01-20","PRDA"
5500,5525,5450,5500,36400,"2017-01-23","PRDA"
5500,5625,5500,5625,1900,"2017-01-24","PRDA"
5650,5650,5450,5600,47600,"2017-01-25","PRDA"
5600,5650,5500,5650,2300,"2017-01-26","PRDA"
5650,5650,5650,5650,0,"2017-01-27","PRDA"
5625,5625,5375,5625,4200,"2017-01-30","PRDA"
5625,5650,5400,5625,30500,"2017-01-31","PRDA"
5625,5625,5350,5500,30600,"2017-02-01","PRDA"
5350,5625,5300,5525,9200,"2017-02-02","PRDA"
5525,5600,5425,5525,14500,"2017-02-03","PRDA"
5575,5600,5450,5600,5900,"2017-02-06","PRDA"
5525,5525,5500,5500,3700,"2017-02-07","PRDA"
5350,5600,5350,5600,5800,"2017-02-08","PRDA"
5600,5600,5400,5450,23300,"2017-02-09","PRDA"
5450,5450,5275,5350,15400,"2017-02-10","PRDA"
5350,5350,5350,5350,17600,"2017-02-13","PRDA"
5350,5425,5350,5400,22200,"2017-02-14","PRDA"
5400,5400,5400,5400,0,"2017-02-15","PRDA"
5400,5400,5300,5375,5700,"2017-02-16","PRDA"
5375,5400,5350,5400,3300,"2017-02-17","PRDA"
5200,5400,5200,5400,2200,"2017-02-20","PRDA"
5375,5375,5350,5375,2400,"2017-02-21","PRDA"
5300,5300,5300,5300,1000,"2017-02-22","PRDA"
5300,5300,5025,5075,14100,"2017-02-23","PRDA"
5100,5275,4980,4980,46500,"2017-02-24","PRDA"
4980,5000,4900,4900,12900,"2017-02-27","PRDA"
4900,5000,4800,5000,13800,"2017-02-28","PRDA"
5000,5000,5000,5000,2500,"2017-03-01","PRDA"
4770,4930,4760,4760,134800,"2017-03-02","PRDA"
4750,4760,4700,4760,12400,"2017-03-03","PRDA"
4760,4780,4700,4700,1200,"2017-03-06","PRDA"
4700,4720,4570,4700,96000,"2017-03-07","PRDA"
4700,4800,4700,4800,188300,"2017-03-08","PRDA"
4690,4800,4690,4690,45400,"2017-03-09","PRDA"
4790,4790,4700,4700,12300,"2017-03-10","PRDA"
4700,4700,4700,4700,1100,"2017-03-13","PRDA"
4700,4740,4600,4700,85500,"2017-03-14","PRDA"
4700,4730,4700,4700,2700,"2017-03-15","PRDA"
4550,4770,4550,4700,10100,"2017-03-16","PRDA"
4700,4900,4700,4800,96000,"2017-03-17","PRDA"
4800,4800,4700,4800,5800,"2017-03-20","PRDA"
4750,4800,4700,4800,222600,"2017-03-21","PRDA"
4800,4800,4770,4790,127700,"2017-03-22","PRDA"
4890,4990,4800,4800,6000,"2017-03-23","PRDA"
4800,4800,4800,4800,0,"2017-03-24","PRDA"
4800,4800,4800,4800,18800,"2017-03-27","PRDA"
4900,4940,4700,4880,10600,"2017-03-29","PRDA"
4800,4800,4800,4800,2900,"2017-03-30","PRDA"
4790,5050,4710,5050,51500,"2017-03-31","PRDA"
4900,4970,4800,4970,5000,"2017-04-03","PRDA"
4970,4970,4750,4970,15000,"2017-04-04","PRDA"
NA,NA,NA,NA,NA,"2017-04-05","PRDA"
4820,4890,4700,4700,123300,"2017-04-06","PRDA"
4700,4800,4700,4700,1400,"2017-04-07","PRDA"
4700,4780,4650,4690,60800,"2017-04-10","PRDA"
4690,4720,4600,4720,1900,"2017-04-11","PRDA"
4660,4690,4580,4600,22500,"2017-04-12","PRDA"
4600,4610,4480,4610,33400,"2017-04-13","PRDA"
4610,4610,4520,4610,300,"2017-04-17","PRDA"
4610,4610,4610,4610,0,"2017-04-18","PRDA"
4610,4610,4610,4610,0,"2017-04-19","PRDA"
4610,4610,4610,4610,100,"2017-04-20","PRDA"
4600,4610,4520,4610,800,"2017-04-21","PRDA"
4610,4610,4600,4600,400,"2017-04-25","PRDA"
4600,4600,4520,4600,1200,"2017-04-26","PRDA"
4600,4600,4510,4600,5200,"2017-04-27","PRDA"
4600,4630,4600,4610,18200,"2017-04-28","PRDA"
4610,4610,4610,4610,0,"2017-05-02","PRDA"
4610,4610,4610,4610,400,"2017-05-03","PRDA"
4500,4640,4420,4420,61800,"2017-05-04","PRDA"
4420,4420,4300,4300,48200,"2017-05-05","PRDA"
4400,4580,4400,4500,24100,"2017-05-08","PRDA"
4500,4500,4500,4500,1100,"2017-05-09","PRDA"
4490,4490,4350,4380,3800,"2017-05-10","PRDA"
4380,4390,4300,4390,4100,"2017-05-12","PRDA"
4290,4290,4250,4290,1200,"2017-05-15","PRDA"
4280,4280,4000,4050,16100,"2017-05-16","PRDA"
4050,4070,3900,4000,26800,"2017-05-17","PRDA"
3990,3990,3900,3990,11400,"2017-05-18","PRDA"
3990,4150,3890,4150,39100,"2017-05-19","PRDA"
4150,4150,4030,4030,27300,"2017-05-22","PRDA"
4030,4060,3920,4030,22000,"2017-05-23","PRDA"
4030,4140,4030,4030,11500,"2017-05-24","PRDA"
4030,4040,3990,4030,39400,"2017-05-26","PRDA"
4030,4090,4030,4030,20800,"2017-05-29","PRDA"
4000,4030,3980,4030,24500,"2017-05-30","PRDA"
4030,4030,4000,4030,99000,"2017-05-31","PRDA"
4030,4030,4030,4030,0,"2017-06-01","PRDA"
3950,3960,3900,3940,7400,"2017-06-02","PRDA"
3950,3950,3900,3900,3500,"2017-06-05","PRDA"
4000,4090,3950,4090,900,"2017-06-06","PRDA"
4090,4200,4090,4200,400,"2017-06-07","PRDA"
4100,4100,4050,4050,38000,"2017-06-08","PRDA"
4020,4020,3900,4000,9000,"2017-06-09","PRDA"
4090,4090,4090,4090,100,"2017-06-12","PRDA"
4000,4000,4000,4000,490800,"2017-06-13","PRDA"
4000,4000,3910,4000,800,"2017-06-14","PRDA"
4000,4000,4000,4000,0,"2017-06-15","PRDA"
4000,4000,3920,3920,51500,"2017-06-16","PRDA"
3920,3940,3910,3940,3000,"2017-06-19","PRDA"
3950,3950,3950,3950,100,"2017-06-20","PRDA"
3910,3920,3910,3920,13500,"2017-06-21","PRDA"
3920,3920,3920,3920,8900,"2017-06-22","PRDA"
3920,3920,3920,3920,0,"2017-06-23","PRDA"
3920,3920,3920,3920,0,"2017-06-26","PRDA"
3920,3920,3920,3920,0,"2017-06-27","PRDA"
3920,3920,3920,3920,0,"2017-06-28","PRDA"
3920,3920,3920,3920,0,"2017-06-29","PRDA"
3920,3920,3920,3920,0,"2017-06-30","PRDA"
3900,3900,3900,3900,600,"2017-07-03","PRDA"
3920,3950,3850,3910,168200,"2017-07-04","PRDA"
3830,3910,3830,3910,900,"2017-07-05","PRDA"
3910,3910,3900,3910,1600,"2017-07-06","PRDA"
3900,3900,3900,3900,2700,"2017-07-07","PRDA"
3900,3900,3900,3900,0,"2017-07-10","PRDA"
3900,3900,3750,3800,44900,"2017-07-11","PRDA"
3800,3800,3800,3800,1000,"2017-07-12","PRDA"
3850,3850,3790,3800,7400,"2017-07-13","PRDA"
3790,3850,3790,3850,600,"2017-07-14","PRDA"
3850,3850,3850,3850,200,"2017-07-17","PRDA"
3840,3840,3840,3840,100,"2017-07-18","PRDA"
3800,3840,3800,3840,1100,"2017-07-19","PRDA"
3820,3820,3820,3820,200,"2017-07-20","PRDA"
3800,3800,3800,3800,11300,"2017-07-21","PRDA"
3750,3900,3700,3900,3200,"2017-07-24","PRDA"
3800,3800,3800,3800,200,"2017-07-25","PRDA"
3850,3870,3800,3850,2400,"2017-07-26","PRDA"
3850,3850,3800,3810,36600,"2017-07-27","PRDA"
3800,3800,3700,3730,5300,"2017-07-28","PRDA"
3800,3800,3760,3800,58700,"2017-07-31","PRDA"
3800,3800,3750,3800,800,"2017-08-01","PRDA"
3800,3800,3800,3800,1400,"2017-08-02","PRDA"
3800,3800,3800,3800,2000,"2017-08-03","PRDA"
3700,3850,3700,3850,800,"2017-08-04","PRDA"
3800,3800,3750,3750,1000,"2017-08-07","PRDA"
3750,3880,3700,3700,205300,"2017-08-08","PRDA"
3660,3800,3660,3800,900,"2017-08-09","PRDA"
3710,3800,3670,3800,1100,"2017-08-10","PRDA"
3700,3840,3700,3790,1200,"2017-08-11","PRDA"
3710,3840,3650,3800,1500,"2017-08-14","PRDA"
3750,3760,3700,3750,6900,"2017-08-15","PRDA"
3750,3750,3610,3710,16900,"2017-08-16","PRDA"
3710,3710,3710,3710,0,"2017-08-17","PRDA"
3710,3770,3690,3770,1800,"2017-08-18","PRDA"
3770,3770,3700,3750,3600,"2017-08-21","PRDA"
3650,3750,3600,3700,155100,"2017-08-22","PRDA"
3710,3710,3640,3700,120100,"2017-08-23","PRDA"
3650,3700,3610,3700,7100,"2017-08-24","PRDA"
3630,3730,3630,3700,124300,"2017-08-25","PRDA"
3700,3720,3620,3690,8900,"2017-08-28","PRDA"
3690,3750,3690,3700,81400,"2017-08-29","PRDA"
3650,3760,3620,3760,6500,"2017-08-30","PRDA"
3640,3730,3630,3730,22000,"2017-08-31","PRDA"
3730,3730,3730,3730,0,"2017-09-01","PRDA"
3760,3810,3750,3800,400,"2017-09-04","PRDA"
3700,3760,3650,3700,2900,"2017-09-05","PRDA"
3700,3700,3700,3700,5600,"2017-09-06","PRDA"
3740,3800,3660,3800,900,"2017-09-07","PRDA"
3790,3800,3790,3800,300,"2017-09-08","PRDA"
3800,3800,3620,3750,3800,"2017-09-11","PRDA"
3750,3800,3650,3740,7000,"2017-09-12","PRDA"
3740,3740,3740,3740,0,"2017-09-13","PRDA"
3630,3700,3620,3700,4800,"2017-09-14","PRDA"
3700,3700,3600,3620,103400,"2017-09-15","PRDA"
3620,3620,3510,3580,28300,"2017-09-18","PRDA"
3580,3580,3580,3580,112800,"2017-09-19","PRDA"
3530,3590,3490,3570,20800,"2017-09-20","PRDA"
3570,3570,3570,3570,0,"2017-09-21","PRDA"
3510,3570,3510,3570,2000,"2017-09-22","PRDA"
3510,3570,3510,3570,144900,"2017-09-25","PRDA"
3570,3650,3540,3620,2400,"2017-09-26","PRDA"
3620,3620,3500,3590,2300,"2017-09-27","PRDA"
3500,3500,3500,3500,3200,"2017-09-28","PRDA"
3500,3570,3450,3570,27500,"2017-09-29","PRDA"
3570,3580,3480,3500,7500,"2017-10-02","PRDA"
3480,3560,3310,3350,19200,"2017-10-03","PRDA"
3350,3390,3320,3390,23400,"2017-10-04","PRDA"
3390,3390,3320,3390,7600,"2017-10-05","PRDA"
3330,3400,3320,3320,117400,"2017-10-06","PRDA"
3340,3340,3340,3340,300,"2017-10-09","PRDA"
3340,3340,3340,3340,0,"2017-10-10","PRDA"
3300,3430,3300,3430,300,"2017-10-11","PRDA"
3330,3410,3300,3310,5800,"2017-10-12","PRDA"
3300,3300,3280,3280,6800,"2017-10-13","PRDA"
3250,3280,3250,3280,200,"2017-10-16","PRDA"
3280,3350,3250,3330,3600,"2017-10-17","PRDA"
3230,3330,3230,3330,2100,"2017-10-18","PRDA"
3330,3330,3210,3220,16800,"2017-10-19","PRDA"
3170,3250,3060,3250,152500,"2017-10-20","PRDA"
3140,3230,3110,3220,62100,"2017-10-23","PRDA"
3220,3250,3040,3150,171900,"2017-10-24","PRDA"
3100,3250,3090,3250,26500,"2017-10-25","PRDA"
3240,3240,3090,3100,283200,"2017-10-26","PRDA"
3200,3270,3120,3190,937800,"2017-10-27","PRDA"
3260,3300,3180,3240,33900,"2017-10-30","PRDA"
3250,3350,3150,3200,208700,"2017-10-31","PRDA"
3200,3200,3130,3160,21800,"2017-11-01","PRDA"
3160,3160,3120,3160,3000,"2017-11-02","PRDA"
3130,3280,3100,3280,3000,"2017-11-03","PRDA"
3190,3270,3190,3270,2100,"2017-11-06","PRDA"
3280,3300,3240,3250,30900,"2017-11-07","PRDA"
3250,3340,3240,3240,1300,"2017-11-08","PRDA"
3250,3350,3250,3300,6000,"2017-11-09","PRDA"
3300,3450,3300,3380,21900,"2017-11-10","PRDA"
3450,3500,3360,3480,5300,"2017-11-13","PRDA"
3530,3590,3450,3540,276400,"2017-11-14","PRDA"
3600,3680,3510,3680,17500,"2017-11-15","PRDA"
3690,3770,3610,3750,94400,"2017-11-16","PRDA"
3800,3840,3680,3780,21800,"2017-11-17","PRDA"
3820,3940,3790,3860,5700,"2017-11-20","PRDA"
3930,3930,3750,3760,4400,"2017-11-21","PRDA"
3850,3850,3660,3690,7200,"2017-11-22","PRDA"
3700,3820,3680,3680,19800,"2017-11-23","PRDA"
3780,3810,3700,3750,5000,"2017-11-24","PRDA"
3660,3750,3650,3740,2800,"2017-11-27","PRDA"
3720,3730,3630,3730,1600,"2017-11-28","PRDA"
3630,3680,3600,3680,1200,"2017-11-29","PRDA"
3650,4000,3640,4000,30400,"2017-11-30","PRDA"
4000,4000,4000,4000,0,"2017-12-01","PRDA"
3900,3900,3640,3770,8200,"2017-12-04","PRDA"
3770,3840,3620,3790,193500,"2017-12-05","PRDA"
3720,3850,3620,3800,5500,"2017-12-06","PRDA"
3840,3840,3700,3790,1400,"2017-12-07","PRDA"
3790,3800,3790,3800,2500,"2017-12-08","PRDA"
3780,3780,3780,3780,100,"2017-12-11","PRDA"
3780,3800,3630,3760,15500,"2017-12-12","PRDA"
3700,3700,3700,3700,100,"2017-12-13","PRDA"
3790,3790,3540,3680,34000,"2017-12-14","PRDA"
3690,3770,3620,3640,2300,"2017-12-15","PRDA"
3700,3700,3700,3700,100,"2017-12-18","PRDA"
3790,3790,3650,3710,500,"2017-12-19","PRDA"
3710,3790,3600,3650,16000,"2017-12-20","PRDA"
3690,3720,3600,3690,4300,"2017-12-21","PRDA"
3690,3700,3620,3620,4800,"2017-12-22","PRDA"
3620,3620,3620,3620,0,"2017-12-25","PRDA"
3620,3620,3620,3620,0,"2017-12-26","PRDA"
3560,3650,3520,3560,110100,"2017-12-27","PRDA"
3600,3680,3510,3620,13300,"2017-12-28","PRDA"
3670,3740,3670,3700,2900,"2017-12-29","PRDA"
3700,3700,3700,3700,0,"2018-01-01","PRDA"
3700,3700,3700,3700,0,"2018-01-02","PRDA"
3700,3700,3700,3700,0,"2018-01-03","PRDA"
3780,3780,3760,3760,700,"2018-01-04","PRDA"
3760,3780,3560,3600,7200,"2018-01-05","PRDA"
3600,3700,3500,3630,6900,"2018-01-08","PRDA"
3620,3650,3620,3630,2700,"2018-01-09","PRDA"
3630,3650,3630,3640,1100,"2018-01-10","PRDA"
3600,3640,3560,3590,1600,"2018-01-11","PRDA"
3510,3650,3500,3640,40900,"2018-01-12","PRDA"
3560,3650,3560,3640,13100,"2018-01-15","PRDA"
3590,3650,3580,3640,188000,"2018-01-16","PRDA"
3640,3640,3640,3640,5000,"2018-01-17","PRDA"
3610,3610,3600,3600,500,"2018-01-18","PRDA"
3580,3600,3580,3600,55700,"2018-01-19","PRDA"
3570,3610,3570,3610,200,"2018-01-22","PRDA"
3610,3610,3570,3610,50600,"2018-01-23","PRDA"
3680,3700,3680,3700,6600,"2018-01-24","PRDA"
3690,3700,3610,3680,5200,"2018-01-25","PRDA"
3670,3680,3610,3630,2800,"2018-01-26","PRDA"
3680,3680,3680,3680,100,"2018-01-29","PRDA"
3700,3740,3570,3650,2800,"2018-01-30","PRDA"
3720,3720,3660,3670,32200,"2018-01-31","PRDA"
3670,3670,3670,3670,0,"2018-02-01","PRDA"
3610,3650,3610,3650,1000,"2018-02-02","PRDA"
3770,3770,3770,3770,100,"2018-02-05","PRDA"
3740,3740,3520,3620,7300,"2018-02-06","PRDA"
3560,3660,3560,3660,1800,"2018-02-07","PRDA"
3620,3630,3590,3630,5300,"2018-02-08","PRDA"
3700,3700,3700,3700,100,"2018-02-09","PRDA"
3600,3650,3590,3650,400,"2018-02-12","PRDA"
3650,3650,3580,3610,4900,"2018-02-13","PRDA"
3540,3610,3510,3590,2500,"2018-02-14","PRDA"
3590,3590,3590,3590,400,"2018-02-15","PRDA"
3590,3590,3590,3590,0,"2018-02-16","PRDA"
3640,3650,3580,3580,2300,"2018-02-19","PRDA"
3600,3640,3570,3570,2600,"2018-02-20","PRDA"
3570,3570,3550,3550,3700,"2018-02-21","PRDA"
3560,3560,3550,3550,200,"2018-02-22","PRDA"
3560,3590,3550,3590,800,"2018-02-23","PRDA"
3590,3590,3590,3590,100,"2018-02-26","PRDA"
3570,3590,3550,3550,2000,"2018-02-27","PRDA"
3520,3580,3500,3550,168800,"2018-02-28","PRDA"
3550,3550,3550,3550,0,"2018-03-01","PRDA"
3600,3600,3600,3600,100,"2018-03-02","PRDA"
3600,3600,3600,3600,0,"2018-03-05","PRDA"
3550,3550,3520,3520,2200800,"2018-03-06","PRDA"
3520,3520,3500,3500,800,"2018-03-07","PRDA"
3500,3500,3500,3500,0,"2018-03-08","PRDA"
3430,3580,3430,3430,6700,"2018-03-09","PRDA"
3450,3450,3400,3410,204200,"2018-03-12","PRDA"
3410,3410,3330,3400,3000,"2018-03-13","PRDA"
3400,3400,3400,3400,0,"2018-03-14","PRDA"
3320,3390,3250,3390,7100,"2018-03-15","PRDA"
3330,3400,3330,3400,200,"2018-03-16","PRDA"
3450,3450,3450,3450,100,"2018-03-19","PRDA"
3450,3450,3450,3450,0,"2018-03-20","PRDA"
3450,3450,3450,3450,700,"2018-03-21","PRDA"
3450,3450,3450,3450,2600,"2018-03-22","PRDA"
3400,3450,3400,3450,1600,"2018-03-23","PRDA"
3450,3450,3420,3450,1700,"2018-03-26","PRDA"
3400,3440,3300,3430,5200,"2018-03-27","PRDA"
3430,3430,3380,3430,131800,"2018-03-28","PRDA"
3380,3660,3330,3660,23900,"2018-03-29","PRDA"
3660,3660,3660,3660,0,"2018-03-30","PRDA"
3660,3660,3600,3600,900,"2018-04-02","PRDA"
3560,3560,3560,3560,200,"2018-04-03","PRDA"
3660,3660,3550,3550,5800,"2018-04-04","PRDA"
3650,3700,3520,3550,14200,"2018-04-05","PRDA"
3650,3650,3550,3550,2300,"2018-04-06","PRDA"
3550,3550,3450,3550,15900,"2018-04-09","PRDA"
3550,3550,3400,3440,34200,"2018-04-10","PRDA"
3450,3600,3450,3470,47300,"2018-04-11","PRDA"
3580,3580,3470,3480,2800,"2018-04-12","PRDA"
3480,3480,3450,3450,10100,"2018-04-13","PRDA"
3450,3450,3450,3450,0,"2018-04-16","PRDA"
3450,3450,3450,3450,0,"2018-04-17","PRDA"
3400,3400,3360,3360,16000,"2018-04-18","PRDA"
3360,3360,3360,3360,0,"2018-04-19","PRDA"
3360,3360,3360,3360,0,"2018-04-20","PRDA"
3400,3400,3280,3300,500,"2018-04-23","PRDA"
3420,3420,3270,3380,7000,"2018-04-24","PRDA"
3380,3380,3380,3380,0,"2018-04-25","PRDA"
3380,3380,3380,3380,0,"2018-04-26","PRDA"
3380,3380,3380,3380,0,"2018-04-27","PRDA"
3370,3370,3370,3370,25000,"2018-04-30","PRDA"
3370,3370,3370,3370,0,"2018-05-01","PRDA"
3370,3370,3370,3370,0,"2018-05-02","PRDA"
3330,3370,3300,3300,7500,"2018-05-03","PRDA"
3300,3300,3200,3300,20400,"2018-05-04","PRDA"
3300,3300,3200,3300,1600,"2018-05-07","PRDA"
3210,3220,3180,3200,100700,"2018-05-08","PRDA"
3200,3200,3200,3200,400,"2018-05-09","PRDA"
3200,3200,3200,3200,0,"2018-05-10","PRDA"
3200,3200,3200,3200,300,"2018-05-11","PRDA"
3200,3200,3200,3200,16900,"2018-05-14","PRDA"
3190,3300,3160,3300,4500,"2018-05-15","PRDA"
3300,3300,3300,3300,0,"2018-05-16","PRDA"
3300,3300,3300,3300,0,"2018-05-17","PRDA"
3180,3200,3150,3200,2200,"2018-05-18","PRDA"
3200,3200,3200,3200,0,"2018-05-21","PRDA"
3120,3200,3120,3200,6900,"2018-05-22","PRDA"
3190,3190,3190,3190,1000,"2018-05-23","PRDA"
3190,3190,3120,3120,35800,"2018-05-24","PRDA"
3100,3100,3090,3090,74700,"2018-05-25","PRDA"
3090,3090,3030,3030,73700,"2018-05-28","PRDA"
3030,3030,3030,3030,0,"2018-05-29","PRDA"
3020,3050,3010,3050,7100,"2018-05-30","PRDA"
3050,3050,3050,3050,1100,"2018-05-31","PRDA"
3050,3050,3050,3050,0,"2018-06-01","PRDA"
3110,3200,3030,3030,10600,"2018-06-04","PRDA"
3040,3200,3040,3130,4900,"2018-06-05","PRDA"
3120,3120,2950,2960,61700,"2018-06-06","PRDA"
2970,2970,2800,2820,846200,"2018-06-07","PRDA"
2850,2970,2850,2970,2100,"2018-06-08","PRDA"
2970,2970,2970,2970,0,"2018-06-11","PRDA"
2970,2970,2970,2970,0,"2018-06-12","PRDA"
2970,2970,2970,2970,0,"2018-06-13","PRDA"
2970,2970,2970,2970,0,"2018-06-14","PRDA"
2970,2970,2970,2970,0,"2018-06-15","PRDA"
2970,2970,2970,2970,0,"2018-06-18","PRDA"
2970,2970,2970,2970,0,"2018-06-19","PRDA"
2920,2990,2910,2990,400,"2018-06-20","PRDA"
2990,2990,2990,2990,0,"2018-06-21","PRDA"
3080,3080,3000,3000,1200,"2018-06-22","PRDA"
3000,3000,3000,3000,200,"2018-06-25","PRDA"
3000,3000,3000,3000,0,"2018-06-26","PRDA"
3000,3000,3000,3000,0,"2018-06-27","PRDA"
2860,3000,2700,3000,6400,"2018-06-28","PRDA"
3150,3150,3150,3150,1800,"2018-06-29","PRDA"
3000,3100,2700,2700,1900,"2018-07-02","PRDA"
2720,2770,2630,2770,19400,"2018-07-03","PRDA"
2750,2750,2740,2740,300,"2018-07-04","PRDA"
2700,2750,2500,2740,24400,"2018-07-05","PRDA"
2730,2770,2730,2740,395600,"2018-07-06","PRDA"
2680,2740,2610,2740,162300,"2018-07-09","PRDA"
2930,2930,2930,2930,100,"2018-07-10","PRDA"
2910,2930,2800,2930,500,"2018-07-11","PRDA"
2870,2900,2870,2900,400,"2018-07-12","PRDA"
2900,2900,2900,2900,0,"2018-07-13","PRDA"
2800,2880,2780,2880,1000,"2018-07-16","PRDA"
2850,2850,2840,2850,500,"2018-07-17","PRDA"
2850,2850,2850,2850,100,"2018-07-18","PRDA"
2850,2850,2730,2850,7200,"2018-07-19","PRDA"
2770,2790,2710,2710,2000,"2018-07-20","PRDA"
2800,2810,2800,2810,600,"2018-07-23","PRDA"
2800,2800,2790,2800,2000,"2018-07-24","PRDA"
2800,2800,2710,2710,9200,"2018-07-25","PRDA"
2740,2740,2740,2740,1000,"2018-07-26","PRDA"
2840,2840,2840,2840,2400,"2018-07-27","PRDA"
2840,2840,2700,2700,53400,"2018-07-30","PRDA"
2700,2700,2620,2700,80500,"2018-07-31","PRDA"
2700,2700,2630,2700,50000,"2018-08-01","PRDA"
2700,2700,2650,2690,50500,"2018-08-02","PRDA"
2690,2690,2690,2690,0,"2018-08-03","PRDA"
2900,2940,2900,2930,28000,"2018-08-06","PRDA"
2930,2930,2830,2930,1700,"2018-08-07","PRDA"
2820,2900,2800,2890,3900,"2018-08-08","PRDA"
2890,2940,2780,2880,700,"2018-08-09","PRDA"
2930,2930,2900,2900,400,"2018-08-10","PRDA"
2900,3060,2900,2960,12200,"2018-08-13","PRDA"
2900,3000,2900,2910,1600,"2018-08-14","PRDA"
2910,2910,2910,2910,0,"2018-08-15","PRDA"
2850,2990,2850,2990,400,"2018-08-16","PRDA"
2990,2990,2990,2990,0,"2018-08-17","PRDA"
2960,3040,2900,3030,9800,"2018-08-20","PRDA"
3030,3090,3020,3040,1500,"2018-08-21","PRDA"
3040,3040,3040,3040,0,"2018-08-22","PRDA"
2960,3060,2900,3020,2800,"2018-08-23","PRDA"
3020,3020,3020,3020,0,"2018-08-24","PRDA"
3020,3020,3020,3020,0,"2018-08-27","PRDA"
2950,3000,2900,3000,33700,"2018-08-28","PRDA"
3000,3000,3000,3000,0,"2018-08-29","PRDA"
3000,3000,3000,3000,0,"2018-08-30","PRDA"
2900,2920,2880,2880,5300,"2018-08-31","PRDA"
2880,2880,2840,2880,5800,"2018-09-03","PRDA"
2880,2880,2760,2790,1100,"2018-09-04","PRDA"
2750,2750,2510,2510,81200,"2018-09-05","PRDA"
2520,2600,2500,2570,305100,"2018-09-06","PRDA"
2640,3120,2640,2860,6700,"2018-09-07","PRDA"
2910,2990,2820,2940,3800,"2018-09-10","PRDA"
2940,2940,2940,2940,0,"2018-09-11","PRDA"
2900,2940,2860,2920,4500,"2018-09-12","PRDA"
2920,2920,2920,2920,0,"2018-09-13","PRDA"
2850,2960,2840,2850,2300,"2018-09-14","PRDA"
2850,2910,2720,2900,7100,"2018-09-17","PRDA"
2900,2900,2900,2900,0,"2018-09-18","PRDA"
2810,2880,2790,2880,1700,"2018-09-19","PRDA"
2870,2970,2870,2940,1400,"2018-09-20","PRDA"
2940,2940,2940,2940,0,"2018-09-21","PRDA"
2900,2970,2800,2920,9900,"2018-09-24","PRDA"
2920,2920,2920,2920,0,"2018-09-25","PRDA"
2860,2920,2800,2870,5600,"2018-09-26","PRDA"
2950,2950,2790,2890,11500,"2018-09-27","PRDA"
2850,2890,2780,2890,22400,"2018-09-28","PRDA"
2850,2850,2780,2840,5400,"2018-10-01","PRDA"
2840,2840,2740,2740,5800,"2018-10-02","PRDA"
2730,2770,2700,2710,5600,"2018-10-03","PRDA"
2770,2770,2670,2760,5600,"2018-10-04","PRDA"
2760,2760,2700,2750,6300,"2018-10-05","PRDA"
2760,2760,2670,2760,1100,"2018-10-08","PRDA"
2740,2770,2700,2770,2800,"2018-10-09","PRDA"
2700,2770,2690,2690,40200,"2018-10-10","PRDA"
2770,2770,2640,2720,5300,"2018-10-11","PRDA"
2700,2700,2550,2570,89100,"2018-10-12","PRDA"
2570,2590,2540,2540,48900,"2018-10-15","PRDA"
2500,2600,2500,2540,60400,"2018-10-16","PRDA"
2540,2580,2510,2580,31700,"2018-10-17","PRDA"
2550,2550,2510,2510,50000,"2018-10-18","PRDA"
2450,2470,2410,2420,61900,"2018-10-19","PRDA"
2420,2480,2420,2480,13100,"2018-10-22","PRDA"
2480,2490,2460,2460,780400,"2018-10-23","PRDA"
2460,2480,2430,2450,137400,"2018-10-24","PRDA"
2420,2420,2380,2400,107300,"2018-10-25","PRDA"
2400,2400,2390,2390,38000,"2018-10-26","PRDA"
2470,2470,2400,2460,800,"2018-10-29","PRDA"
2400,2400,2400,2400,5600,"2018-10-30","PRDA"
2480,2520,2270,2450,133200,"2018-10-31","PRDA"
2290,2290,2190,2210,169100,"2018-11-01","PRDA"
2210,2210,2190,2210,5400,"2018-11-02","PRDA"
2210,2210,2210,2210,0,"2018-11-05","PRDA"
2350,2350,2200,2290,5100,"2018-11-06","PRDA"
2290,2290,2200,2210,104900,"2018-11-07","PRDA"
2210,2210,2140,2150,173300,"2018-11-08","PRDA"
2140,2150,2080,2080,77900,"2018-11-09","PRDA"
2080,2080,2040,2060,6100,"2018-11-12","PRDA"
2050,2060,2030,2030,155600,"2018-11-13","PRDA"
2050,2150,2030,2030,367700,"2018-11-14","PRDA"
2050,2110,2030,2110,700,"2018-11-15","PRDA"
2110,2150,2080,2130,92700,"2018-11-16","PRDA"
2130,2140,2030,2110,10500,"2018-11-19","PRDA"
2110,2110,2110,2110,0,"2018-11-20","PRDA"
2100,2100,2030,2100,1500,"2018-11-21","PRDA"
2100,2110,1995,1995,391900,"2018-11-22","PRDA"
2000,2220,2000,2150,103600,"2018-11-23","PRDA"
2150,2150,2030,2100,6700,"2018-11-26","PRDA"
2100,2100,2100,2100,1000,"2018-11-27","PRDA"
2100,2100,2100,2100,0,"2018-11-28","PRDA"
2100,2100,2100,2100,11200,"2018-11-29","PRDA"
2140,2140,2030,2100,115400,"2018-11-30","PRDA"
2100,2230,2100,2220,30300,"2018-12-03","PRDA"
2230,2230,2110,2110,89600,"2018-12-04","PRDA"
2100,2160,2090,2140,444600,"2018-12-05","PRDA"
2150,2150,2100,2120,173800,"2018-12-06","PRDA"
2120,2120,2040,2060,147000,"2018-12-07","PRDA"
2050,2150,2020,2150,41700,"2018-12-10","PRDA"
2140,2150,2100,2110,7800,"2018-12-11","PRDA"
2110,2110,2110,2110,0,"2018-12-12","PRDA"
2110,2140,2100,2140,15100,"2018-12-13","PRDA"
2140,2290,2120,2240,32900,"2018-12-14","PRDA"
2240,2300,2140,2300,48600,"2018-12-17","PRDA"
2200,2260,2140,2260,22300,"2018-12-18","PRDA"
2240,2250,2190,2250,7800,"2018-12-19","PRDA"
2250,2250,2100,2250,204600,"2018-12-20","PRDA"
2190,2300,2180,2300,71000,"2018-12-21","PRDA"
2300,2300,2300,2300,0,"2018-12-24","PRDA"
2300,2300,2300,2300,0,"2018-12-25","PRDA"
2280,2280,2170,2170,62200,"2018-12-26","PRDA"
2250,2250,2250,2250,600,"2018-12-27","PRDA"
2240,2280,2220,2280,7700,"2018-12-28","PRDA"
2280,2280,2280,2280,0,"2018-12-31","PRDA"
2280,2280,2280,2280,0,"2019-01-01","PRDA"
2240,2260,2240,2250,1300,"2019-01-02","PRDA"
2240,2240,2230,2240,2200,"2019-01-03","PRDA"
2250,2310,2240,2310,376900,"2019-01-04","PRDA"
2310,2310,2260,2290,114100,"2019-01-07","PRDA"
2300,2300,2280,2290,30000,"2019-01-08","PRDA"
2290,2290,2210,2220,38900,"2019-01-09","PRDA"
2270,2270,2160,2180,63700,"2019-01-10","PRDA"
2170,2280,2160,2170,289300,"2019-01-11","PRDA"
2170,2190,2160,2170,30900,"2019-01-14","PRDA"
2180,2180,2000,2030,619000,"2019-01-15","PRDA"
2050,2060,2040,2060,106500,"2019-01-16","PRDA"
2060,2200,2060,2160,99800,"2019-01-17","PRDA"
2130,2230,2130,2220,118400,"2019-01-18","PRDA"
2220,2220,2170,2170,102700,"2019-01-21","PRDA"
2170,2260,2170,2220,61700,"2019-01-22","PRDA"
2270,2360,2220,2310,556100,"2019-01-23","PRDA"
2330,2340,2280,2310,68700,"2019-01-24","PRDA"
2330,2510,2310,2450,357500,"2019-01-25","PRDA"
2500,2510,2380,2420,504300,"2019-01-28","PRDA"
2400,2500,2370,2430,912100,"2019-01-29","PRDA"
2430,2450,2390,2420,350300,"2019-01-30","PRDA"
2440,2490,2370,2380,204600,"2019-01-31","PRDA"
2450,2600,2380,2590,633600,"2019-02-01","PRDA"
2590,2890,2580,2850,664000,"2019-02-04","PRDA"
2850,2850,2850,2850,0,"2019-02-05","PRDA"
2850,2990,2850,2990,220500,"2019-02-06","PRDA"
2990,3050,2920,3000,2167400,"2019-02-07","PRDA"
2980,2980,2900,2940,2774400,"2019-02-08","PRDA"
2900,2990,2860,2900,1206600,"2019-02-11","PRDA"
2890,3010,2860,2970,450500,"2019-02-12","PRDA"
2970,3020,2940,2960,336200,"2019-02-13","PRDA"
2960,2980,2930,2940,271000,"2019-02-14","PRDA"
2940,2940,2920,2930,2203400,"2019-02-15","PRDA"
2940,2950,2910,2940,505000,"2019-02-18","PRDA"
2940,2950,2930,2950,549800,"2019-02-19","PRDA"
2970,2970,2950,2950,1500900,"2019-02-20","PRDA"
2980,2980,2950,2960,351900,"2019-02-21","PRDA"
3050,3050,2950,2950,78000,"2019-02-22","PRDA"
2910,2950,2890,2950,258300,"2019-02-25","PRDA"
2920,2950,2920,2950,6400,"2019-02-26","PRDA"
2930,2950,2930,2940,856200,"2019-02-27","PRDA"
2870,2940,2870,2940,32600,"2019-02-28","PRDA"
2840,2900,2830,2900,4700,"2019-03-01","PRDA"
2900,2910,2900,2900,266000,"2019-03-04","PRDA"
2860,2890,2850,2890,108800,"2019-03-05","PRDA"
2880,2890,2850,2880,10400,"2019-03-06","PRDA"
2880,2880,2880,2880,0,"2019-03-07","PRDA"
2760,2800,2760,2780,9600,"2019-03-08","PRDA"
2830,2830,2750,2810,4200,"2019-03-11","PRDA"
2800,2840,2750,2760,19100,"2019-03-12","PRDA"
2730,2730,2720,2730,3600,"2019-03-13","PRDA"
2810,2820,2760,2800,4900,"2019-03-14","PRDA"
2820,2820,2800,2800,2600,"2019-03-15","PRDA"
2800,2800,2760,2760,2100,"2019-03-18","PRDA"
2760,2770,2750,2750,1700,"2019-03-19","PRDA"
2740,2800,2700,2790,1900,"2019-03-20","PRDA"
2760,2770,2680,2700,12500,"2019-03-21","PRDA"
2810,2930,2810,2890,40500,"2019-03-22","PRDA"
2890,2890,2820,2870,14200,"2019-03-25","PRDA"
2900,2920,2830,2910,108800,"2019-03-26","PRDA"
2900,2900,2800,2900,175600,"2019-03-27","PRDA"
2800,2900,2790,2880,7900,"2019-03-28","PRDA"
2860,2900,2860,2900,7200,"2019-03-29","PRDA"
2900,2900,2850,2900,13300,"2019-04-01","PRDA"
2900,2900,2890,2890,1700,"2019-04-02","PRDA"
2890,2890,2890,2890,0,"2019-04-03","PRDA"
2800,2880,2770,2850,27100,"2019-04-04","PRDA"
2890,2900,2830,2900,335500,"2019-04-05","PRDA"
2870,2870,2860,2870,384000,"2019-04-08","PRDA"
2870,2870,2810,2870,12200,"2019-04-09","PRDA"
2870,2870,2850,2870,31000,"2019-04-10","PRDA"
2860,2870,2850,2860,490800,"2019-04-11","PRDA"
2860,2860,2810,2860,6700,"2019-04-12","PRDA"
2730,2860,2730,2860,8700,"2019-04-15","PRDA"
2800,2840,2770,2840,46200,"2019-04-16","PRDA"
2840,2840,2840,2840,0,"2019-04-17","PRDA"
2830,2830,2820,2820,71500,"2019-04-18","PRDA"
2820,2820,2820,2820,0,"2019-04-19","PRDA"
2850,2900,2850,2880,317300,"2019-04-22","PRDA"
2810,2890,2810,2890,304000,"2019-04-23","PRDA"
2860,2890,2860,2890,11900,"2019-04-24","PRDA"
2880,2890,2880,2890,100100,"2019-04-25","PRDA"
2890,2890,2830,2880,6800,"2019-04-26","PRDA"
2880,2880,2840,2870,577600,"2019-04-29","PRDA"
2860,3030,2860,3000,3757400,"2019-04-30","PRDA"
3000,3000,3000,3000,0,"2019-05-01","PRDA"
3050,3290,3050,3240,112000,"2019-05-02","PRDA"
3240,3380,3160,3330,100400,"2019-05-03","PRDA"
3340,3390,3230,3310,124900,"2019-05-06","PRDA"
3380,3400,3300,3350,212400,"2019-05-07","PRDA"
3320,3340,3260,3300,22600,"2019-05-08","PRDA"
3310,3340,3160,3290,146000,"2019-05-09","PRDA"
3270,3360,3270,3350,440000,"2019-05-10","PRDA"
3340,3380,3300,3330,740800,"2019-05-13","PRDA"
3330,3590,3320,3540,163800,"2019-05-14","PRDA"
3590,3590,3460,3590,106400,"2019-05-15","PRDA"
3590,3600,3510,3600,113100,"2019-05-16","PRDA"
3620,3620,3460,3580,12900,"2019-05-17","PRDA"
3490,3600,3430,3460,78900,"2019-05-20","PRDA"
3460,3560,3460,3550,9400,"2019-05-21","PRDA"
3560,3560,3500,3540,2500,"2019-05-22","PRDA"
3540,3590,3470,3560,21800,"2019-05-23","PRDA"
3560,3560,3490,3500,2800,"2019-05-24","PRDA"
3520,3520,3480,3480,14800,"2019-05-27","PRDA"
3480,3500,3450,3500,10400,"2019-05-28","PRDA"
3500,3500,3500,3500,400,"2019-05-29","PRDA"
3500,3500,3500,3500,0,"2019-05-30","PRDA"
3400,3520,3400,3520,15600,"2019-05-31","PRDA"
3520,3520,3520,3520,0,"2019-06-03","PRDA"
3520,3520,3520,3520,0,"2019-06-04","PRDA"
3520,3520,3520,3520,0,"2019-06-05","PRDA"
3520,3520,3520,3520,0,"2019-06-06","PRDA"
3520,3520,3520,3520,0,"2019-06-07","PRDA"
3590,3590,3440,3450,20800,"2019-06-10","PRDA"
3450,3510,3440,3510,2100,"2019-06-11","PRDA"
3480,3480,3410,3410,6200,"2019-06-12","PRDA"
3410,3410,3340,3390,16200,"2019-06-13","PRDA"
3350,3440,3350,3440,60700,"2019-06-14","PRDA"
3430,3440,3390,3440,23100,"2019-06-17","PRDA"
3450,3560,3440,3520,629300,"2019-06-18","PRDA"
NA,NA,NA,NA,NA,"2019-06-19","PRDA"
3600,3600,3540,3600,12700,"2019-06-20","PRDA"
3500,3600,3500,3590,3000,"2019-06-21","PRDA"
3600,3690,3590,3670,45800,"2019-06-24","PRDA"
3670,3730,3630,3730,157700,"2019-06-25","PRDA"
3730,3800,3700,3800,112000,"2019-06-26","PRDA"
3810,3850,3710,3790,41300,"2019-06-27","PRDA"
3850,3850,3720,3800,98900,"2019-06-28","PRDA"
3810,3810,3780,3810,48700,"2019-07-01","PRDA"
3810,3870,3810,3850,103800,"2019-07-02","PRDA"
3900,4100,3850,4080,142200,"2019-07-03","PRDA"
4100,4480,4100,4360,337200,"2019-07-04","PRDA"
4360,4400,4350,4360,19000,"2019-07-05","PRDA"
4370,4570,4350,4370,228100,"2019-07-08","PRDA"
4370,4420,4300,4310,58300,"2019-07-09","PRDA"
4300,4400,4030,4380,26700,"2019-07-10","PRDA"
4290,4310,4210,4300,96200,"2019-07-11","PRDA"
4210,4400,4100,4280,249800,"2019-07-12","PRDA"
4260,4260,4090,4100,1240800,"2019-07-15","PRDA"
4100,4300,3990,4300,217000,"2019-07-16","PRDA"
4300,4500,4150,4440,71600,"2019-07-17","PRDA"
4450,4460,4430,4430,29600,"2019-07-18","PRDA"
4430,4430,4270,4400,25300,"2019-07-19","PRDA"
4400,4400,4350,4400,79300,"2019-07-22","PRDA"
4250,4400,4250,4400,13200,"2019-07-23","PRDA"
4390,4390,4320,4320,500,"2019-07-24","PRDA"
4380,4380,4020,4060,335400,"2019-07-25","PRDA"
4070,4250,4070,4190,205700,"2019-07-26","PRDA"
4170,4190,4100,4100,105000,"2019-07-29","PRDA"
4110,4110,4020,4090,16400,"2019-07-30","PRDA"
4080,4200,4080,4200,152500,"2019-07-31","PRDA"
4200,4200,4110,4150,39000,"2019-08-01","PRDA"
4150,4150,4000,4000,418200,"2019-08-02","PRDA"
4010,4060,4000,4060,11400,"2019-08-05","PRDA"
4000,4000,3890,3970,72000,"2019-08-06","PRDA"
4000,4070,3970,4070,32500,"2019-08-07","PRDA"
4080,4200,4080,4200,126900,"2019-08-08","PRDA"
4200,4200,4180,4190,62500,"2019-08-09","PRDA"
4190,4190,4150,4190,2200,"2019-08-12","PRDA"
4190,4200,4070,4200,140200,"2019-08-13","PRDA"
4210,4300,4120,4220,110200,"2019-08-14","PRDA"
4200,4210,4200,4200,116100,"2019-08-15","PRDA"
4200,4230,4160,4200,347300,"2019-08-16","PRDA"
4260,4260,4230,4230,25900,"2019-08-19","PRDA"
4220,4230,4050,4230,9300,"2019-08-20","PRDA"
4230,4230,4230,4230,200,"2019-08-21","PRDA"
4260,4350,4240,4300,195500,"2019-08-22","PRDA"
4300,4340,4260,4300,538300,"2019-08-23","PRDA"
4200,4350,4200,4250,368000,"2019-08-26","PRDA"
4190,4280,4190,4280,322200,"2019-08-27","PRDA"
4280,4280,4210,4210,91100,"2019-08-28","PRDA"
4130,4270,4130,4270,21300,"2019-08-29","PRDA"
4270,4270,4270,4270,0,"2019-08-30","PRDA"
4250,4370,4170,4370,399700,"2019-09-02","PRDA"
4290,4350,4290,4350,3600,"2019-09-03","PRDA"
4340,4350,4260,4300,93900,"2019-09-04","PRDA"
4300,4310,4300,4300,304400,"2019-09-05","PRDA"
4300,4380,4300,4350,69800,"2019-09-06","PRDA"
4350,4350,4350,4350,500,"2019-09-09","PRDA"
4360,4490,4360,4390,64200,"2019-09-10","PRDA"
4390,4410,4390,4400,233300,"2019-09-11","PRDA"
4370,4400,4370,4400,12300,"2019-09-12","PRDA"
4400,4400,4400,4400,101000,"2019-09-13","PRDA"
4250,4400,4240,4400,20000,"2019-09-16","PRDA"
4310,4400,4310,4400,71900,"2019-09-17","PRDA"
4400,4400,4310,4400,39200,"2019-09-18","PRDA"
4320,4420,4310,4420,21700,"2019-09-19","PRDA"
4370,4420,4370,4420,55300,"2019-09-20","PRDA"
4420,4430,4400,4420,16500,"2019-09-23","PRDA"
4320,4420,4320,4420,42100,"2019-09-24","PRDA"
4420,4500,4420,4420,311700,"2019-09-25","PRDA"
4380,4400,4380,4400,3200,"2019-09-26","PRDA"
4400,4400,4400,4400,700,"2019-09-27","PRDA"
4300,4500,4300,4500,273000,"2019-09-30","PRDA"
4540,4540,4410,4490,32700,"2019-10-01","PRDA"
4500,4500,4360,4460,9900,"2019-10-02","PRDA"
4460,4520,4460,4480,123900,"2019-10-03","PRDA"
4480,4520,4480,4500,68200,"2019-10-04","PRDA"
4530,4890,4530,4760,133600,"2019-10-07","PRDA"
4850,5100,4780,5000,201100,"2019-10-08","PRDA"
4950,5150,4900,5025,222500,"2019-10-09","PRDA"
4970,5250,4890,4920,213900,"2019-10-10","PRDA"
4890,4890,4700,4860,231100,"2019-10-11","PRDA"
4860,4860,4780,4800,180200,"2019-10-14","PRDA"
4800,4800,4800,4800,0,"2019-10-15","PRDA"
4800,4800,4800,4800,0,"2019-10-16","PRDA"
4800,4800,4800,4800,0,"2019-10-17","PRDA"
4850,4850,4610,4700,63800,"2019-10-18","PRDA"
4690,4900,4580,4700,120100,"2019-10-21","PRDA"
4600,4740,4600,4730,39400,"2019-10-22","PRDA"
4720,4730,4560,4700,39000,"2019-10-23","PRDA"
4710,4710,4600,4600,3600,"2019-10-24","PRDA"
4650,4780,4500,4640,40300,"2019-10-25","PRDA"
4700,4990,4540,4700,20200,"2019-10-28","PRDA"
4650,4700,4610,4700,24700,"2019-10-29","PRDA"
4690,4750,4600,4700,42600,"2019-10-30","PRDA"
4700,4700,4500,4500,105700,"2019-10-31","PRDA"
4500,4500,4100,4250,328300,"2019-11-01","PRDA"
4200,4210,3950,4010,350600,"2019-11-04","PRDA"
4070,4120,3950,4120,349900,"2019-11-05","PRDA"
4120,4120,4000,4110,122600,"2019-11-06","PRDA"
4110,4110,3900,4100,85300,"2019-11-07","PRDA"
4100,4100,4100,4100,200,"2019-11-08","PRDA"
4100,4100,3960,3960,12100,"2019-11-11","PRDA"
3960,4050,3950,4050,6100,"2019-11-12","PRDA"
3960,4050,3950,4050,7700,"2019-11-13","PRDA"
4050,4050,3950,4050,27000,"2019-11-14","PRDA"
4050,4050,3940,4050,205800,"2019-11-15","PRDA"
4050,4050,3950,3970,58800,"2019-11-18","PRDA"
4000,4000,3970,3970,121000,"2019-11-19","PRDA"
3960,3980,3960,3980,6100,"2019-11-20","PRDA"
3980,4100,3980,4100,9600,"2019-11-21","PRDA"
4110,4150,4100,4100,173600,"2019-11-22","PRDA"
4160,4170,3920,4000,3700,"2019-11-25","PRDA"
3960,4000,3960,4000,600,"2019-11-26","PRDA"
4000,4000,4000,4000,23600,"2019-11-27","PRDA"
4000,4000,3900,3900,24900,"2019-11-28","PRDA"
3900,3900,3860,3900,22400,"2019-11-29","PRDA"
3900,3900,3900,3900,2200,"2019-12-02","PRDA"
3910,3910,3910,3910,400,"2019-12-03","PRDA"
4000,4000,3800,3820,7700,"2019-12-04","PRDA"
3800,3820,3750,3750,20100,"2019-12-05","PRDA"
3750,3780,3750,3770,3700,"2019-12-06","PRDA"
3710,3710,3710,3710,500,"2019-12-09","PRDA"
3690,3690,3670,3670,33400,"2019-12-10","PRDA"
3650,3700,3650,3650,109400,"2019-12-11","PRDA"
3640,3640,3610,3630,18200,"2019-12-12","PRDA"
3610,3610,3600,3610,104700,"2019-12-13","PRDA"
3620,3620,3570,3570,77000,"2019-12-16","PRDA"
3550,3550,3500,3530,36300,"2019-12-17","PRDA"
3530,3530,3410,3500,45300,"2019-12-18","PRDA"
3500,3510,3430,3490,65100,"2019-12-19","PRDA"
3460,3490,3460,3490,300,"2019-12-20","PRDA"
3490,3490,3460,3470,4100,"2019-12-23","PRDA"
3450,3800,3450,3750,245600,"2019-12-26","PRDA"
3750,3750,3680,3680,98300,"2019-12-27","PRDA"
3600,3620,3600,3620,16900,"2019-12-30","PRDA"
3620,3620,3600,3610,1900,"2020-01-02","PRDA"
3660,3700,3660,3700,20900,"2020-01-03","PRDA"
3620,3680,3490,3680,3800,"2020-01-06","PRDA"
3680,3680,3680,3680,200,"2020-01-07","PRDA"
3680,3680,3600,3670,7200,"2020-01-08","PRDA"
3600,3600,3600,3600,100,"2020-01-09","PRDA"
3680,3690,3600,3690,3000,"2020-01-10","PRDA"
3680,3680,3650,3680,26500,"2020-01-13","PRDA"
3680,3680,3680,3680,100,"2020-01-14","PRDA"
3690,3690,3680,3680,3200,"2020-01-15","PRDA"
3680,3680,3680,3680,1500,"2020-01-16","PRDA"
3680,3680,3680,3680,200,"2020-01-17","PRDA"
3680,3680,3680,3680,100,"2020-01-20","PRDA"
3680,3690,3000,3000,62900,"2020-01-21","PRDA"
3210,3690,3210,3690,18800,"2020-01-22","PRDA"
3680,3690,3680,3680,10100,"2020-01-23","PRDA"
3680,3700,3680,3700,1200,"2020-01-24","PRDA"
3700,3700,3690,3690,1700,"2020-01-27","PRDA"
3690,3690,3690,3690,0,"2020-01-28","PRDA"
3690,3700,3650,3700,736800,"2020-01-29","PRDA"
3700,3700,3650,3690,24500,"2020-01-30","PRDA"
3700,3700,3690,3690,3200,"2020-01-31","PRDA"
3690,3690,3690,3690,0,"2020-02-03","PRDA"
3700,3700,3700,3700,1000,"2020-02-04","PRDA"
3700,3700,3690,3690,200,"2020-02-05","PRDA"
3690,3690,3690,3690,0,"2020-02-06","PRDA"
3600,3800,3600,3800,3400,"2020-02-07","PRDA"
3800,3800,3800,3800,0,"2020-02-10","PRDA"
3800,4500,3750,4000,21900,"2020-02-11","PRDA"
4000,4100,3800,4000,226500,"2020-02-12","PRDA"
3980,3980,3710,3980,2400,"2020-02-13","PRDA"
3980,3980,3980,3980,300,"2020-02-14","PRDA"
3980,3980,3580,3980,53100,"2020-02-17","PRDA"
3980,3980,3760,3800,4400,"2020-02-18","PRDA"
3790,3790,3730,3740,11100,"2020-02-19","PRDA"
3690,3690,3680,3690,236400,"2020-02-20","PRDA"
3780,3780,3690,3690,2900,"2020-02-21","PRDA"
3690,3690,3400,3690,1400,"2020-02-24","PRDA"
3700,3750,3700,3710,4800,"2020-02-25","PRDA"
3680,3680,3680,3680,5100,"2020-02-26","PRDA"
3680,3680,3680,3680,0,"2020-02-27","PRDA"
3700,3700,3300,3600,126500,"2020-02-28","PRDA"
3410,3600,3400,3600,5300,"2020-03-02","PRDA"
3600,3650,3500,3500,34600,"2020-03-03","PRDA"
3500,3620,3500,3600,37300,"2020-03-04","PRDA"
3600,3600,3600,3600,10000,"2020-03-05","PRDA"
3600,3600,3600,3600,900,"2020-03-06","PRDA"
3590,3590,3200,3200,134200,"2020-03-09","PRDA"
3300,3400,3110,3170,151400,"2020-03-10","PRDA"
3300,3390,3180,3200,79900,"2020-03-11","PRDA"
3210,3210,2920,2930,496500,"2020-03-12","PRDA"
2900,2950,2730,2930,894500,"2020-03-13","PRDA"
2930,2930,2730,2730,26600,"2020-03-16","PRDA"
2600,2630,2540,2620,18200,"2020-03-17","PRDA"
2640,2650,2630,2650,2500,"2020-03-18","PRDA"
2620,2620,2470,2470,234200,"2020-03-19","PRDA"
2420,2420,2300,2350,1375300,"2020-03-20","PRDA"
2350,2380,2350,2380,3800,"2020-03-23","PRDA"
2400,2400,2400,2400,1400,"2020-03-24","PRDA"
2450,2530,2430,2500,91400,"2020-03-26","PRDA"
2700,2880,2700,2880,10500,"2020-03-27","PRDA"
2680,3100,2680,3100,52800,"2020-03-30","PRDA"
3100,3100,2950,2950,1571100,"2020-03-31","PRDA"
3100,3210,3100,3150,20100,"2020-04-01","PRDA"
3150,3150,3000,3000,967400,"2020-04-02","PRDA"
3010,3070,3000,3070,10900,"2020-04-03","PRDA"
3070,3110,3070,3100,855000,"2020-04-06","PRDA"
3100,3480,3070,3350,394300,"2020-04-07","PRDA"
3300,3550,3300,3550,60100,"2020-04-08","PRDA"
3550,3550,3550,3550,300,"2020-04-09","PRDA"
3550,3550,3310,3550,65400,"2020-04-13","PRDA"
3350,3350,3310,3310,102000,"2020-04-14","PRDA"
3350,3350,3340,3350,3600,"2020-04-15","PRDA"
3300,3300,3210,3210,200,"2020-04-16","PRDA"
3210,3210,3190,3190,1800,"2020-04-17","PRDA"
3200,3220,3130,3220,5800,"2020-04-20","PRDA"
3250,3260,3100,3100,69300,"2020-04-21","PRDA"
3150,3200,3150,3150,2400,"2020-04-22","PRDA"
3230,3310,3230,3300,6700,"2020-04-23","PRDA"
3310,3390,3310,3320,11900,"2020-04-24","PRDA"
3330,3340,3280,3340,6400,"2020-04-27","PRDA"
3350,3500,3340,3500,16300,"2020-04-28","PRDA"
3520,3550,3380,3440,30500,"2020-04-29","PRDA"
3440,3540,3400,3540,167100,"2020-04-30","PRDA"
3530,3540,3300,3310,50800,"2020-05-04","PRDA"
3210,3400,3130,3400,209300,"2020-05-05","PRDA"
3390,3400,3230,3380,60300,"2020-05-06","PRDA"
3350,3350,3180,3190,70100,"2020-05-08","PRDA"
3200,3200,3160,3160,19600,"2020-05-11","PRDA"
3180,3210,3180,3200,58100,"2020-05-12","PRDA"
3200,3200,3180,3190,3200,"2020-05-13","PRDA"
3200,3200,3110,3180,2500,"2020-05-14","PRDA"
3150,3160,3150,3160,1300,"2020-05-15","PRDA"
3200,3280,3200,3200,15000,"2020-05-18","PRDA"
3200,3200,3200,3200,30900,"2020-05-19","PRDA"
3200,3200,3200,3200,1600,"2020-05-20","PRDA"
3200,3270,3100,3150,7400,"2020-05-26","PRDA"
3150,3150,3130,3150,40900,"2020-05-27","PRDA"
3150,3170,3140,3150,747500,"2020-05-28","PRDA"
3160,3160,3130,3130,18400,"2020-05-29","PRDA"
3130,3140,3120,3130,21900,"2020-06-02","PRDA"
3130,3150,3130,3140,21900,"2020-06-03","PRDA"
3150,3250,3130,3130,74600,"2020-06-04","PRDA"
3120,3130,3110,3130,108500,"2020-06-05","PRDA"
3180,3180,3120,3160,54800,"2020-06-08","PRDA"
3160,3200,3160,3180,26000,"2020-06-09","PRDA"
3160,3170,3130,3170,31000,"2020-06-10","PRDA"
3150,3150,3110,3150,3700,"2020-06-11","PRDA"
3110,3150,3090,3150,11800,"2020-06-12","PRDA"
3150,3160,3140,3140,60600,"2020-06-15","PRDA"
3150,3150,3120,3120,504700,"2020-06-16","PRDA"
3170,3170,3140,3170,3600,"2020-06-17","PRDA"
3150,3160,3140,3140,576900,"2020-06-18","PRDA"
3160,3160,3110,3140,62400,"2020-06-19","PRDA"
3140,3140,3140,3140,0,"2020-06-22","PRDA"
3150,3240,3120,3200,34500,"2020-06-23","PRDA"
3200,3240,3180,3180,12100,"2020-06-24","PRDA"
3190,3190,3170,3180,45000,"2020-06-25","PRDA"
3200,3200,3170,3170,2200,"2020-06-26","PRDA"
3140,3140,3140,3140,5100,"2020-06-29","PRDA"
3130,3140,3120,3120,16100,"2020-06-30","PRDA"
3110,3190,3100,3190,21200,"2020-07-01","PRDA"
3200,3210,3140,3140,62400,"2020-07-02","PRDA"
3150,3150,3130,3140,197200,"2020-07-03","PRDA"
3140,3260,3130,3260,29000,"2020-07-06","PRDA"
3260,3260,3220,3260,13100,"2020-07-07","PRDA"
3200,3350,3200,3340,55800,"2020-07-08","PRDA"
3340,3350,3200,3340,18500,"2020-07-09","PRDA"
3340,3340,3200,3200,5100,"2020-07-10","PRDA"
3210,3250,3150,3160,306900,"2020-07-13","PRDA"
3160,3160,3100,3100,143200,"2020-07-14","PRDA"
3110,3120,3070,3070,101900,"2020-07-15","PRDA"
3070,3070,2960,3020,295300,"2020-07-16","PRDA"
3020,3020,3000,3000,58300,"2020-07-17","PRDA"
3000,3010,2980,3000,224700,"2020-07-20","PRDA"
3040,3060,3040,3040,26000,"2020-07-21","PRDA"
3080,3080,3060,3060,17000,"2020-07-22","PRDA"
3050,3060,3010,3050,50500,"2020-07-23","PRDA"
3060,3110,3000,3100,180100,"2020-07-24","PRDA"
3100,3150,3100,3110,38000,"2020-07-27","PRDA"
3100,3110,3090,3100,33000,"2020-07-28","PRDA"
3070,3110,3070,3100,10200,"2020-07-29","PRDA"
3000,3130,2970,3100,100700,"2020-07-30","PRDA"
3050,3100,3000,3050,82900,"2020-08-03","PRDA"
3050,3050,3050,3050,0,"2020-08-04","PRDA"
3010,3020,3000,3010,11900,"2020-08-05","PRDA"
3010,3010,3010,3010,3000,"2020-08-06","PRDA"
3010,3090,2990,3000,30300,"2020-08-07","PRDA"
3000,3070,2970,3010,4400,"2020-08-10","PRDA"
3030,3030,3000,3010,131800,"2020-08-11","PRDA"
3110,3110,2990,3000,87500,"2020-08-12","PRDA"
3000,3030,3000,3030,400,"2020-08-13","PRDA"
3030,3030,3030,3030,300,"2020-08-14","PRDA"
3030,3030,3000,3000,7200,"2020-08-18","PRDA"
3000,3000,3000,3000,0,"2020-08-19","PRDA"
3000,3200,3000,3200,42900,"2020-08-24","PRDA"
3200,3200,3060,3070,28300,"2020-08-25","PRDA"
3060,3110,3060,3110,200,"2020-08-26","PRDA"
3070,3100,3050,3100,12700,"2020-08-27","PRDA"
3100,3100,3100,3100,100100,"2020-08-28","PRDA"
3100,3110,3080,3100,410700,"2020-08-31","PRDA"
3100,3100,3070,3070,11000,"2020-09-01","PRDA"
3050,3100,3000,3100,3e+05,"2020-09-02","PRDA"
3050,3050,2990,3000,238000,"2020-09-03","PRDA"
3000,3010,2980,2990,73000,"2020-09-04","PRDA"
2990,3000,2980,2990,71600,"2020-09-07","PRDA"
3000,3000,2990,3000,2700,"2020-09-08","PRDA"
3000,3000,2990,2990,800,"2020-09-09","PRDA"
3030,3030,2910,2990,9200,"2020-09-10","PRDA"
2990,2990,2920,2960,2100,"2020-09-11","PRDA"
3000,3000,2990,2990,7100,"2020-09-14","PRDA"
2990,3000,2980,2980,7100,"2020-09-15","PRDA"
2980,2990,2980,2990,1300,"2020-09-16","PRDA"
2990,3000,2960,2970,3700,"2020-09-17","PRDA"
2970,2980,2970,2970,700,"2020-09-18","PRDA"
2980,2980,2980,2980,500,"2020-09-21","PRDA"
2980,3030,2970,2970,8000,"2020-09-22","PRDA"
2980,2980,2940,2940,27000,"2020-09-23","PRDA"
2940,2940,2850,2940,13700,"2020-09-24","PRDA"
2970,2970,2950,2950,700,"2020-09-25","PRDA"
2950,2950,2900,2900,7100,"2020-09-28","PRDA"
2950,2950,2910,2910,200,"2020-09-29","PRDA"
2920,2920,2780,2780,31000,"2020-09-30","PRDA"
2810,2810,2710,2710,70600,"2020-10-01","PRDA"
2750,2760,2710,2730,177300,"2020-10-02","PRDA"
2730,2740,2730,2740,500,"2020-10-05","PRDA"
2740,2800,2740,2800,600,"2020-10-06","PRDA"
2820,2870,2800,2800,69300,"2020-10-07","PRDA"
2820,2830,2810,2820,230900,"2020-10-08","PRDA"
2830,2850,2820,2830,106400,"2020-10-09","PRDA"
2870,2940,2820,2830,95700,"2020-10-12","PRDA"
2900,2910,2820,2900,245200,"2020-10-13","PRDA"
2900,2900,2840,2900,69900,"2020-10-14","PRDA"
2950,2950,2860,2860,137700,"2020-10-15","PRDA"
2950,2990,2740,2990,765900,"2020-10-16","PRDA"
2990,2990,2800,2880,10700,"2020-10-19","PRDA"
2970,2970,2880,2900,154900,"2020-10-20","PRDA"
2900,2930,2850,2850,900,"2020-10-21","PRDA"
2850,2850,2800,2800,1038200,"2020-10-22","PRDA"
2810,2850,2790,2790,8900,"2020-10-23","PRDA"
2850,2900,2800,2820,67400,"2020-10-26","PRDA"
2850,2850,2740,2760,254000,"2020-10-27","PRDA"
2760,2830,2760,2800,2500,"2020-11-02","PRDA"
2840,2900,2840,2900,10600,"2020-11-03","PRDA"
2910,2910,2850,2900,102700,"2020-11-04","PRDA"
2940,2940,2900,2940,63700,"2020-11-05","PRDA"
2980,3300,2980,3050,1541200,"2020-11-06","PRDA"
3100,3200,3100,3140,235900,"2020-11-09","PRDA"
3150,3250,3150,3210,639600,"2020-11-10","PRDA"
3180,3180,3130,3130,15100,"2020-11-11","PRDA"
3130,3130,3100,3100,246900,"2020-11-12","PRDA"
3140,3140,3090,3090,42100,"2020-11-13","PRDA"
3150,3150,3090,3150,552900,"2020-11-16","PRDA"
3170,3200,3090,3150,41400,"2020-11-17","PRDA"
3150,3250,3130,3160,137200,"2020-11-18","PRDA"
3230,3230,3120,3160,265200,"2020-11-19","PRDA"
3160,3300,3160,3200,401800,"2020-11-20","PRDA"
3230,3300,3220,3230,56200,"2020-11-23","PRDA"
3250,3430,3250,3350,146000,"2020-11-24","PRDA"
3370,3450,3340,3340,31300,"2020-11-25","PRDA"
3340,3360,3320,3330,37600,"2020-11-26","PRDA"
3380,3420,3330,3350,106700,"2020-11-27","PRDA"
3350,3370,3300,3350,157800,"2020-11-30","PRDA"
3380,3400,3320,3400,23000,"2020-12-01","PRDA"
3400,3480,3400,3480,155700,"2020-12-02","PRDA"
3480,3510,3480,3500,281600,"2020-12-03","PRDA"
3500,3560,3480,3540,13700,"2020-12-04","PRDA"
3530,3550,3500,3540,8700,"2020-12-07","PRDA"
3520,3540,3520,3520,4000,"2020-12-08","PRDA"
3480,3570,3480,3550,51100,"2020-12-10","PRDA"
3550,3650,3550,3640,25200,"2020-12-11","PRDA"
3640,3670,3550,3640,340000,"2020-12-14","PRDA"
3670,3670,3550,3630,21800,"2020-12-15","PRDA"
3630,3670,3560,3600,135600,"2020-12-16","PRDA"
3600,3600,3550,3550,13000,"2020-12-17","PRDA"
3550,3550,3500,3550,22200,"2020-12-18","PRDA"
3540,3540,3400,3460,86900,"2020-12-21","PRDA"
3460,3550,3460,3480,102000,"2020-12-22","PRDA"
3470,3510,3400,3500,45300,"2020-12-23","PRDA"
3500,3500,3400,3500,34900,"2020-12-28","PRDA"
3500,3530,3460,3490,88000,"2020-12-29","PRDA"
3450,3470,3250,3250,795200,"2020-12-30","PRDA"
3290,3450,3280,3400,605900,"2021-01-04","PRDA"
3400,3400,3370,3400,357100,"2021-01-05","PRDA"
3400,3400,3370,3390,25700,"2021-01-06","PRDA"
3390,3400,3330,3350,35300,"2021-01-07","PRDA"
3370,3400,3370,3390,199700,"2021-01-08","PRDA"
3400,3400,3390,3400,2725600,"2021-01-11","PRDA"
3410,3410,3370,3370,353500,"2021-01-12","PRDA"
3370,3400,3260,3300,273500,"2021-01-13","PRDA"
3400,3400,3260,3270,123300,"2021-01-14","PRDA"
3350,3350,3290,3310,17500,"2021-01-15","PRDA"
3350,3400,3340,3340,203800,"2021-01-18","PRDA"
3400,3400,3330,3370,56600,"2021-01-19","PRDA"
3310,3400,3310,3390,468800,"2021-01-20","PRDA"
3390,3400,3380,3400,1560200,"2021-01-21","PRDA"
3400,3400,3380,3380,238700,"2021-01-22","PRDA"
3380,3380,3350,3370,27200,"2021-01-25","PRDA"
3370,3370,3330,3340,7100,"2021-01-26","PRDA"
3370,3400,3370,3400,2124000,"2021-01-27","PRDA"
3400,3400,3250,3350,91400,"2021-01-28","PRDA"
3350,3390,3340,3370,52600,"2021-01-29","PRDA"
3360,3390,3350,3370,169300,"2021-02-01","PRDA"
3390,3400,3330,3390,59300,"2021-02-02","PRDA"
3370,3400,3360,3380,923600,"2021-02-03","PRDA"
3400,3400,3360,3390,34700,"2021-02-04","PRDA"
3390,3420,3380,3400,1799500,"2021-02-05","PRDA"
3400,3420,3380,3400,1567900,"2021-02-08","PRDA"
3400,3400,3260,3360,223500,"2021-02-09","PRDA"
3300,3390,3300,3370,8600,"2021-02-10","PRDA"
3400,3400,3310,3350,95300,"2021-02-11","PRDA"
3350,3370,3350,3350,19300,"2021-02-15","PRDA"
3350,3380,3350,3350,26000,"2021-02-16","PRDA"
3380,3390,3350,3350,21600,"2021-02-17","PRDA"
3350,3490,3350,3400,419600,"2021-02-18","PRDA"
3400,3410,3370,3400,95300,"2021-02-19","PRDA"
3390,3400,3370,3390,543300,"2021-02-22","PRDA"
3380,3390,3360,3370,9900,"2021-02-23","PRDA"
3370,3400,3360,3370,191500,"2021-02-24","PRDA"
3370,3370,3340,3360,71000,"2021-02-25","PRDA"
3330,3350,3290,3300,73600,"2021-02-26","PRDA"
3300,3350,3290,3340,39600,"2021-03-01","PRDA"
3360,3390,3360,3390,3000,"2021-03-02","PRDA"
3390,3400,3300,3370,58200,"2021-03-03","PRDA"
3370,3370,3300,3330,195600,"2021-03-04","PRDA"
3330,3460,3330,3400,680600,"2021-03-05","PRDA"
3400,3420,3300,3310,68900,"2021-03-08","PRDA"
3310,3380,3310,3380,461700,"2021-03-09","PRDA"
3380,3390,3300,3310,210400,"2021-03-10","PRDA"
3350,3410,3350,3400,9941500,"2021-03-12","PRDA"
3500,4250,3500,3800,1444800,"2021-03-15","PRDA"
3850,3850,3680,3690,296000,"2021-03-16","PRDA"
3700,3710,3610,3620,234200,"2021-03-17","PRDA"
3620,3860,3620,3700,955900,"2021-03-18","PRDA"
3700,3780,3670,3700,878100,"2021-03-19","PRDA"
3710,3840,3710,3760,1321300,"2021-03-22","PRDA"
3760,3840,3700,3700,747100,"2021-03-23","PRDA"
3710,3850,3710,3750,465800,"2021-03-24","PRDA"
3750,3820,3650,3740,277800,"2021-03-25","PRDA"
3780,3940,3760,3920,302400,"2021-03-26","PRDA"
3920,4080,3920,4010,280400,"2021-03-29","PRDA"
4010,4090,3920,3920,238500,"2021-03-30","PRDA"
3950,4050,3920,4000,193200,"2021-03-31","PRDA"
4000,4200,4000,4140,195400,"2021-04-01","PRDA"
4140,4140,4030,4070,186400,"2021-04-05","PRDA"
4070,4150,4070,4140,65400,"2021-04-06","PRDA"
4140,4140,4050,4100,80000,"2021-04-07","PRDA"
4100,4140,3990,4130,374600,"2021-04-08","PRDA"
4180,4310,4100,4100,891900,"2021-04-09","PRDA"
4150,4280,4080,4100,536300,"2021-04-12","PRDA"
4150,4190,4050,4120,114700,"2021-04-13","PRDA"
4150,4200,4130,4170,109900,"2021-04-14","PRDA"
4140,4230,4130,4180,218600,"2021-04-15","PRDA"
4180,4250,4160,4170,1697200,"2021-04-16","PRDA"
4000,4080,3880,3890,558700,"2021-04-19","PRDA"
3890,3920,3880,3920,181600,"2021-04-20","PRDA"
3920,3960,3910,3920,167300,"2021-04-21","PRDA"
3960,3960,3880,3920,90200,"2021-04-22","PRDA"
3920,3940,3860,3880,266900,"2021-04-23","PRDA"
3890,3920,3890,3910,76500,"2021-04-26","PRDA"
3900,3910,3870,3870,94000,"2021-04-27","PRDA"
3890,3960,3870,3870,82600,"2021-04-28","PRDA"
3870,3890,3820,3870,224000,"2021-04-29","PRDA"
3850,3880,3800,3820,223400,"2021-04-30","PRDA"
3820,3850,3770,3830,199700,"2021-05-03","PRDA"
4070,4590,4070,4300,3632900,"2021-05-04","PRDA"
4350,4430,4310,4350,567000,"2021-05-05","PRDA"
4350,4420,4350,4400,577500,"2021-05-06","PRDA"
4400,4440,4380,4400,605800,"2021-05-07","PRDA"
4400,4600,4400,4460,409100,"2021-05-10","PRDA"
4500,4510,4400,4430,201500,"2021-05-11","PRDA"
4430,4550,4220,4260,340100,"2021-05-17","PRDA"
4210,4410,4210,4410,157100,"2021-05-18","PRDA"
4410,4480,4370,4430,108500,"2021-05-19","PRDA"
4430,4470,4430,4440,86200,"2021-05-20","PRDA"
4440,4450,4330,4430,66400,"2021-05-21","PRDA"
4460,4500,4360,4450,618200,"2021-05-24","PRDA"
4450,4500,4420,4440,112400,"2021-05-25","PRDA"
4440,4500,4370,4370,133300,"2021-05-27","PRDA"
4370,4480,4250,4300,341500,"2021-05-28","PRDA"
4350,4350,4100,4150,1274900,"2021-05-31","PRDA"
4150,4250,4000,4000,1437900,"2021-06-02","PRDA"
4000,4100,4000,4030,733700,"2021-06-03","PRDA"
4030,4190,4030,4160,302800,"2021-06-04","PRDA"
4200,4200,4050,4090,265200,"2021-06-07","PRDA"
4090,4160,4020,4060,435300,"2021-06-08","PRDA"
4070,4140,4050,4140,1350000,"2021-06-09","PRDA"
4150,4160,4130,4150,2248400,"2021-06-10","PRDA"
4170,4220,4150,4210,3320900,"2021-06-11","PRDA"
4220,4330,4010,4100,2278800,"2021-06-14","PRDA"
4100,4110,4020,4090,1364600,"2021-06-15","PRDA"
4090,4140,4000,4080,1285100,"2021-06-16","PRDA"
4090,4150,4080,4130,1399600,"2021-06-17","PRDA"
4140,4160,4080,4100,986900,"2021-06-18","PRDA"
4100,4350,4000,4290,1624600,"2021-06-21","PRDA"
4350,4600,4180,4550,2314900,"2021-06-22","PRDA"
4550,4660,4420,4430,2525600,"2021-06-23","PRDA"
4450,4590,4430,4480,2626100,"2021-06-24","PRDA"
4500,4500,4260,4350,2898300,"2021-06-25","PRDA"
4400,4500,4380,4480,1947800,"2021-06-28","PRDA"
4490,4630,4370,4410,1407700,"2021-06-29","PRDA"
4460,4460,4340,4340,621200,"2021-06-30","PRDA"
4350,4450,4340,4400,718800,"2021-07-01","PRDA"
4400,4840,4380,4600,5993700,"2021-07-02","PRDA"
4640,5750,4610,5650,24673500,"2021-07-05","PRDA"
5800,6775,5425,6775,21540600,"2021-07-06","PRDA"
6850,7650,6400,7500,23888000,"2021-07-07","PRDA"
7550,7700,7100,7300,8811500,"2021-07-08","PRDA"
7350,8750,7025,8750,19227400,"2021-07-09","PRDA"
8700,9225,8150,8700,14623100,"2021-07-12","PRDA"
8725,9050,8100,8100,7574400,"2021-07-13","PRDA"
8100,8725,7750,8300,9427500,"2021-07-14","PRDA"
8375,8825,8350,8375,5650100,"2021-07-15","PRDA"
8375,8550,8300,8350,2670000,"2021-07-16","PRDA"
8350,8525,8150,8150,2474600,"2021-07-19","PRDA"
8150,8150,7675,7900,6597200,"2021-07-21","PRDA"
7925,8300,7400,7425,5560300,"2021-07-22","PRDA"
7425,8075,7350,7850,6751400,"2021-07-23","PRDA"
8025,8075,7625,8000,2994900,"2021-07-26","PRDA"
7975,8400,7725,7950,4402600,"2021-07-27","PRDA"
7975,8000,7625,7650,2933600,"2021-07-28","PRDA"
7650,8000,7500,7700,4332500,"2021-07-29","PRDA"
7800,7800,7225,7375,6375500,"2021-07-30","PRDA"
7350,7500,7175,7300,3143900,"2021-08-02","PRDA"
7300,7575,7300,7325,6849700,"2021-08-03","PRDA"
7475,8250,7350,8075,16725600,"2021-08-04","PRDA"
8200,8250,7750,7900,5261900,"2021-08-05","PRDA"
7900,8050,7725,7975,2428600,"2021-08-06","PRDA"
8000,8050,7425,7425,6737200,"2021-08-09","PRDA"
7400,7650,6925,7600,7674000,"2021-08-10","PRDA"
7650,7750,7350,7575,1585800,"2021-08-12","PRDA"
7575,7675,7450,7575,1542100,"2021-08-13","PRDA"
7350,7450,7050,7050,7563700,"2021-08-16","PRDA"
7075,7350,6625,7000,7347600,"2021-08-18","PRDA"
7025,7125,6700,6925,3187200,"2021-08-19","PRDA"
6925,7100,6750,7050,902300,"2021-08-20","PRDA"
7100,7225,7000,7100,2195600,"2021-08-23","PRDA"
7125,7225,6950,7000,1978500,"2021-08-24","PRDA"
7025,7075,6900,6900,766000,"2021-08-25","PRDA"
6900,7000,6775,6975,1168300,"2021-08-26","PRDA"
7000,7025,6825,7000,650800,"2021-08-27","PRDA"
7000,7200,6900,7200,2804900,"2021-08-30","PRDA"
7250,7400,7175,7300,3276300,"2021-08-31","PRDA"
7300,7300,7150,7200,904900,"2021-09-01","PRDA"
7200,7200,6700,6700,3275500,"2021-09-02","PRDA"
6700,6725,6250,6250,4260100,"2021-09-03","PRDA"
6250,6400,6100,6200,3956600,"2021-09-06","PRDA"
6200,6575,6200,6575,1979800,"2021-09-07","PRDA"
6575,6725,6500,6575,1691100,"2021-09-08","PRDA"
6600,6900,6575,6775,2276000,"2021-09-09","PRDA"
6775,6925,6775,6775,1748400,"2021-09-10","PRDA"
6775,7300,6700,7200,4068600,"2021-09-13","PRDA"
7200,7475,7200,7425,2863100,"2021-09-14","PRDA"
7425,7575,7400,7500,1445400,"2021-09-15","PRDA"
7500,7575,7325,7475,550100,"2021-09-16","PRDA"
7475,7650,7150,7450,2205400,"2021-09-17","PRDA"
7300,7350,7025,7150,671000,"2021-09-20","PRDA"
7150,7300,7075,7250,1017500,"2021-09-21","PRDA"
7250,7300,7050,7100,325200,"2021-09-22","PRDA"
7125,7300,7100,7200,470100,"2021-09-23","PRDA"
7200,7250,7050,7050,593900,"2021-09-24","PRDA"
7050,7450,7000,7250,1699600,"2021-09-27","PRDA"
7250,7375,7075,7200,1313800,"2021-09-28","PRDA"
7200,7275,6825,7075,1529500,"2021-09-29","PRDA"
7100,7175,7025,7100,520400,"2021-09-30","PRDA"
7050,7100,6900,7000,507600,"2021-10-01","PRDA"
7000,7050,6800,6800,1266900,"2021-10-04","PRDA"
6825,6875,6525,6800,615300,"2021-10-05","PRDA"
6800,6825,6575,6675,473300,"2021-10-06","PRDA"
6675,6675,6350,6400,1216700,"2021-10-07","PRDA"
6400,6700,6375,6525,880100,"2021-10-08","PRDA"
6525,6750,6475,6550,717500,"2021-10-11","PRDA"
6550,6675,6475,6650,340600,"2021-10-12","PRDA"
6700,6700,6450,6500,722500,"2021-10-13","PRDA"
6500,6575,6425,6475,719100,"2021-10-14","PRDA"
6500,6500,6350,6375,553100,"2021-10-15","PRDA"
6400,6500,6275,6475,875400,"2021-10-18","PRDA"
6475,6650,6475,6475,521900,"2021-10-19","PRDA"
6600,6600,6300,6400,967100,"2021-10-21","PRDA"
6400,6400,6275,6300,368800,"2021-10-22","PRDA"
6300,6475,6300,6375,253100,"2021-10-25","PRDA"
6375,6375,6125,6200,1293600,"2021-10-26","PRDA"
6225,6275,6175,6250,595300,"2021-10-27","PRDA"
6200,6250,6100,6150,844200,"2021-10-28","PRDA"
6150,6275,6125,6125,1344500,"2021-10-29","PRDA"
6175,6475,6150,6400,2078400,"2021-11-01","PRDA"
6475,6475,5975,5975,3299400,"2021-11-02","PRDA"
5975,7150,5975,7150,13802300,"2021-11-03","PRDA"
7350,7400,6700,7150,5214500,"2021-11-04","PRDA"
7150,7175,6700,6875,2371800,"2021-11-05","PRDA"
6900,7400,6900,7100,1848300,"2021-11-08","PRDA"
7100,7275,7075,7100,721400,"2021-11-09","PRDA"
7150,7150,6975,7075,388200,"2021-11-10","PRDA"
7075,7175,7025,7125,298200,"2021-11-11","PRDA"
7200,7850,7200,7325,3322800,"2021-11-12","PRDA"
7325,7525,7300,7375,735000,"2021-11-15","PRDA"
7375,7700,7350,7650,1007000,"2021-11-16","PRDA"
7650,8100,7650,7950,1990200,"2021-11-17","PRDA"
7975,8625,7950,8625,3341900,"2021-11-18","PRDA"
8600,8900,8400,8800,2439900,"2021-11-19","PRDA"
8875,9000,8675,8800,1253200,"2021-11-22","PRDA"
8775,8800,8200,8200,2222800,"2021-11-23","PRDA"
8200,8625,8125,8300,1963200,"2021-11-24","PRDA"
8300,8400,7775,8000,1915300,"2021-11-25","PRDA"
8000,8100,7750,7875,588200,"2021-11-26","PRDA"
8000,8250,7900,8175,3088700,"2021-11-29","PRDA"
8225,9050,8175,8800,4827300,"2021-11-30","PRDA"
8800,8875,8550,8700,1398000,"2021-12-01","PRDA"
8700,9200,8625,9050,1963200,"2021-12-02","PRDA"
8900,9700,8900,9525,2803000,"2021-12-03","PRDA"
9525,9675,9200,9350,1179100,"2021-12-06","PRDA"
9350,9350,9075,9200,1119500,"2021-12-07","PRDA"
9000,9450,8875,9250,2629000,"2021-12-08","PRDA"
9275,9375,9150,9200,660700,"2021-12-09","PRDA"
9200,9250,9025,9075,570100,"2021-12-10","PRDA"
9075,9300,9050,9300,683000,"2021-12-13","PRDA"
9300,10000,9300,9575,2829000,"2021-12-14","PRDA"
9650,9750,9325,9325,691600,"2021-12-15","PRDA"
9325,9750,9200,9525,1239000,"2021-12-16","PRDA"
9700,9700,9325,9350,394800,"2021-12-17","PRDA"
9350,9450,9100,9375,454100,"2021-12-20","PRDA"
9400,9500,9300,9450,313400,"2021-12-21","PRDA"
9475,9525,9250,9350,591900,"2021-12-22","PRDA"
9350,9375,9200,9250,653200,"2021-12-23","PRDA"
9250,9275,9200,9200,247500,"2021-12-24","PRDA"
9225,9225,8575,8900,1340200,"2021-12-27","PRDA"
8900,8900,8700,8700,530400,"2021-12-28","PRDA"
8700,8700,8100,8650,1902500,"2021-12-29","PRDA"
8650,9200,8575,9200,790700,"2021-12-30","PRDA"
9200,9300,8575,8600,1427900,"2022-01-03","PRDA"
8625,8725,8575,8600,218000,"2022-01-04","PRDA"
8650,8675,8425,8600,651300,"2022-01-05","PRDA"
8600,8725,8450,8600,330100,"2022-01-06","PRDA"
8550,8750,8500,8750,690900,"2022-01-07","PRDA"
8750,8750,8525,8525,453600,"2022-01-10","PRDA"
8600,8675,8550,8600,266200,"2022-01-11","PRDA"
8600,8700,8500,8525,486600,"2022-01-12","PRDA"
8525,8700,8525,8600,276500,"2022-01-13","PRDA"
8600,8700,8550,8600,749000,"2022-01-14","PRDA"
8675,8700,8450,8475,758900,"2022-01-17","PRDA"
8475,8550,8300,8325,374800,"2022-01-18","PRDA"
8325,8325,8000,8000,836900,"2022-01-19","PRDA"
8000,8350,7900,8300,336200,"2022-01-20","PRDA"
8300,8600,8300,8525,240300,"2022-01-21","PRDA"
8550,8675,8400,8425,376600,"2022-01-24","PRDA"
8425,8475,8350,8425,257500,"2022-01-25","PRDA"
8425,8850,8425,8825,642800,"2022-01-26","PRDA"
8900,9050,8675,8775,379400,"2022-01-27","PRDA"
8775,8875,8700,8725,129500,"2022-01-28","PRDA"
8750,8900,8750,8825,238400,"2022-01-31","PRDA"
8925,9000,8825,8875,158600,"2022-02-02","PRDA"
8875,8875,8600,8775,319800,"2022-02-03","PRDA"
8775,8900,8550,8575,559100,"2022-02-04","PRDA"
8575,8675,8275,8300,950800,"2022-02-07","PRDA"
8275,8325,8125,8200,1297100,"2022-02-08","PRDA"
8200,8225,8025,8050,787800,"2022-02-09","PRDA"
8100,8200,7975,7975,747900,"2022-02-10","PRDA"
7975,8075,7900,8000,912300,"2022-02-11","PRDA"
7950,8350,7950,7975,887300,"2022-02-14","PRDA"
8000,8050,7825,7825,1042600,"2022-02-15","PRDA"
7825,7925,7800,7825,567600,"2022-02-16","PRDA"
7875,8025,7825,7850,842500,"2022-02-17","PRDA"
7850,8050,7825,8025,412100,"2022-02-18","PRDA"
8050,8125,7800,7800,703800,"2022-02-21","PRDA"
7850,7900,7700,7875,503600,"2022-02-22","PRDA"
7875,8125,7875,8000,704500,"2022-02-23","PRDA"
8000,8100,7800,7950,999800,"2022-02-24","PRDA"
7950,8100,7900,8050,504500,"2022-02-25","PRDA"
8075,8100,7825,7850,1071500,"2022-03-01","PRDA"
7850,7950,7725,7850,477300,"2022-03-02","PRDA"
7850,8100,7750,7775,883300,"2022-03-04","PRDA"
7800,7825,7550,7675,820800,"2022-03-07","PRDA"
7675,7675,7275,7300,1825900,"2022-03-08","PRDA"
7375,7700,7300,7700,795400,"2022-03-09","PRDA"
7800,7825,7600,7625,1315400,"2022-03-10","PRDA"
7625,7750,7625,7700,159700,"2022-03-11","PRDA"
7700,7750,7650,7675,409500,"2022-03-14","PRDA"
7700,7800,7600,7625,381500,"2022-03-15","PRDA"
7675,7775,7550,7675,634200,"2022-03-16","PRDA"
7675,7850,7650,7800,938300,"2022-03-17","PRDA"
7850,7875,7650,7825,684200,"2022-03-18","PRDA"
7800,7850,7700,7750,511000,"2022-03-21","PRDA"
7775,7850,7600,7850,842600,"2022-03-22","PRDA"
7900,7975,7750,7825,477700,"2022-03-23","PRDA"
7850,7875,7700,7725,597100,"2022-03-24","PRDA"
7725,7775,7700,7725,280000,"2022-03-25","PRDA"
7725,7850,7700,7725,1372300,"2022-03-28","PRDA"
7725,7775,7700,7725,305100,"2022-03-29","PRDA"
7725,7850,7550,7725,932300,"2022-03-30","PRDA"
7725,8000,7600,8000,967100,"2022-03-31","PRDA"
8000,8000,7650,7650,698900,"2022-04-01","PRDA"
7675,7800,7650,7650,174100,"2022-04-04","PRDA"
7750,7750,7600,7700,510200,"2022-04-05","PRDA"
7700,7700,7175,7225,1897300,"2022-04-06","PRDA"
7250,7350,7000,7250,1478700,"2022-04-07","PRDA"
7000,7350,7000,7125,632500,"2022-04-08","PRDA"
7250,7300,7100,7150,767900,"2022-04-11","PRDA"
7250,7275,7150,7150,829900,"2022-04-12","PRDA"
7150,7450,7150,7400,1338600,"2022-04-13","PRDA"
7400,7500,7400,7425,664000,"2022-04-14","PRDA"
7475,7500,7350,7375,1229900,"2022-04-18","PRDA"
7150,7350,6875,6875,1759800,"2022-04-19","PRDA"
6850,6900,6650,6675,987700,"2022-04-20","PRDA"
6700,7050,6700,7050,622700,"2022-04-21","PRDA"
7050,7075,6900,6950,278600,"2022-04-22","PRDA"
6950,6950,6700,6700,339500,"2022-04-25","PRDA"
6700,6775,6625,6675,477900,"2022-04-26","PRDA"
6675,6950,6650,6925,181700,"2022-04-27","PRDA"
6900,6975,6850,6900,203300,"2022-04-28","PRDA"
6925,6925,6725,6775,231500,"2022-05-09","PRDA"
6775,6775,6600,6625,361400,"2022-05-10","PRDA"
6600,6600,6175,6400,715400,"2022-05-11","PRDA"
6400,6450,6225,6375,363100,"2022-05-12","PRDA"
6375,6450,6375,6450,288300,"2022-05-13","PRDA"
6450,6550,6375,6400,432900,"2022-05-17","PRDA"
6550,6600,6375,6550,369000,"2022-05-18","PRDA"
6500,6675,6400,6550,220100,"2022-05-19","PRDA"
6550,6550,6375,6375,554600,"2022-05-20","PRDA"
6475,6550,6350,6550,510300,"2022-05-23","PRDA"
6550,6625,6400,6425,108700,"2022-05-24","PRDA"
6425,6475,6375,6375,178400,"2022-05-25","PRDA"
6375,6375,6225,6250,279900,"2022-05-27","PRDA"
6275,6275,6075,6150,303400,"2022-05-30","PRDA"
6150,6225,6100,6125,365000,"2022-05-31","PRDA"
6125,6300,6100,6150,182700,"2022-06-02","PRDA"
6150,6200,6125,6125,232700,"2022-06-03","PRDA"
6150,6200,6100,6175,113800,"2022-06-06","PRDA"
6175,6300,6150,6275,173500,"2022-06-07","PRDA"
6300,6375,6200,6225,244200,"2022-06-08","PRDA"
6225,6325,6200,6200,257400,"2022-06-09","PRDA"
6200,6225,6125,6125,415500,"2022-06-10","PRDA"
6125,6125,6000,6025,180300,"2022-06-13","PRDA"
6100,6200,6075,6125,61100,"2022-06-14","PRDA"
6150,6200,6025,6025,104200,"2022-06-15","PRDA"
6025,6100,6025,6075,130100,"2022-06-16","PRDA"
6075,6300,6025,6300,1378800,"2022-06-17","PRDA"
6325,6425,6200,6350,243900,"2022-06-20","PRDA"
6425,6475,6225,6350,211500,"2022-06-21","PRDA"
6350,6350,6250,6300,215300,"2022-06-22","PRDA"
6225,6300,6175,6225,92400,"2022-06-23","PRDA"
6200,6300,6025,6100,612200,"2022-06-24","PRDA"
6100,6250,6050,6200,163700,"2022-06-27","PRDA"
6200,6350,6125,6125,359400,"2022-06-28","PRDA"
6175,6325,6050,6200,304500,"2022-06-29","PRDA"
6250,6500,6150,6500,631800,"2022-06-30","PRDA"
6500,6500,6200,6250,232500,"2022-07-01","PRDA"
6225,6250,6100,6125,165700,"2022-07-04","PRDA"
6150,6200,6150,6150,200800,"2022-07-05","PRDA"
6150,6250,6150,6200,149700,"2022-07-06","PRDA"
6200,6250,6050,6075,283800,"2022-07-07","PRDA"
6100,6325,6100,6275,143200,"2022-07-08","PRDA"
6300,6450,6275,6375,168000,"2022-07-11","PRDA"
6400,6400,6200,6250,564600,"2022-07-12","PRDA"
6250,6325,6225,6250,170400,"2022-07-13","PRDA"
6250,6300,6225,6225,75000,"2022-07-14","PRDA"
6225,6250,6125,6150,261100,"2022-07-15","PRDA"
6200,6400,6175,6400,353600,"2022-07-18","PRDA"
6400,6400,6175,6225,564700,"2022-07-19","PRDA"
6250,6250,6175,6200,394200,"2022-07-20","PRDA"
6300,6300,6150,6175,326800,"2022-07-21","PRDA"
6175,6200,6150,6175,239900,"2022-07-22","PRDA"
6175,6225,6125,6200,734100,"2022-07-25","PRDA"
6250,6250,6125,6150,401100,"2022-07-26","PRDA"
6150,6200,6125,6125,371600,"2022-07-27","PRDA"
6200,6225,6125,6175,279400,"2022-07-28","PRDA"
6175,6500,5875,6500,2135400,"2022-07-29","PRDA"
6350,6400,6050,6075,1216300,"2022-08-01","PRDA"
6075,6100,5950,6000,581200,"2022-08-02","PRDA"
6025,6025,5950,5975,358300,"2022-08-03","PRDA"
5975,6000,5850,5900,817500,"2022-08-04","PRDA"
5900,5950,5850,5900,273500,"2022-08-05","PRDA"
5900,6000,5900,6000,487900,"2022-08-08","PRDA"
6050,6050,5925,5975,387300,"2022-08-09","PRDA"
5975,5975,5925,5925,100700,"2022-08-10","PRDA"
5950,5950,5800,5850,495300,"2022-08-11","PRDA"
5850,5900,5850,5875,70300,"2022-08-12","PRDA"
5875,6000,5850,6000,575100,"2022-08-15","PRDA"
6000,6000,5850,5875,241300,"2022-08-16","PRDA"
5900,5925,5825,5825,295000,"2022-08-18","PRDA"
5825,5925,5825,5900,243900,"2022-08-19","PRDA"
5925,5925,5825,5900,111500,"2022-08-22","PRDA"
5875,5950,5850,5950,134900,"2022-08-23","PRDA"
6000,6000,5875,5900,101100,"2022-08-24","PRDA"
5925,5950,5850,5900,101500,"2022-08-25","PRDA"
5900,5925,5900,5900,149600,"2022-08-26","PRDA"
5900,5900,5850,5875,38600,"2022-08-29","PRDA"
5875,5875,5850,5875,107700,"2022-08-30","PRDA"
5900,5900,5800,5825,123000,"2022-08-31","PRDA"
5825,5875,5775,5800,195000,"2022-09-01","PRDA"
5800,5850,5775,5800,119100,"2022-09-02","PRDA"
5800,5825,5775,5800,132600,"2022-09-05","PRDA"
5800,5800,5750,5775,152100,"2022-09-06","PRDA"
5800,5825,5750,5800,137300,"2022-09-07","PRDA"
5800,5800,5775,5775,62800,"2022-09-08","PRDA"
5800,5800,5750,5750,157100,"2022-09-09","PRDA"
5750,5900,5650,5900,849000,"2022-09-12","PRDA"
5900,5900,5700,5700,247300,"2022-09-13","PRDA"
5700,5700,5450,5450,1041700,"2022-09-14","PRDA"
5450,5525,5400,5400,355300,"2022-09-15","PRDA"
5400,5425,5200,5250,725300,"2022-09-16","PRDA"
5275,5275,5100,5150,313600,"2022-09-19","PRDA"
5175,5375,5150,5250,337300,"2022-09-20","PRDA"
5300,5375,5250,5300,63500,"2022-09-21","PRDA"
5300,5350,5225,5275,82300,"2022-09-22","PRDA"
5250,5275,5200,5250,89300,"2022-09-23","PRDA"
5250,5500,5200,5500,611100,"2022-09-26","PRDA"
5500,5500,5150,5175,451200,"2022-09-27","PRDA"
5175,5175,5100,5100,136000,"2022-09-28","PRDA"
5100,5225,5050,5075,88200,"2022-09-29","PRDA"
5075,5100,5050,5050,135700,"2022-09-30","PRDA"
5050,5150,5050,5150,78900,"2022-10-03","PRDA"
5200,5200,5100,5175,51700,"2022-10-04","PRDA"
5175,5200,5150,5150,39200,"2022-10-05","PRDA"
5150,5275,5100,5250,107100,"2022-10-06","PRDA"
5250,5250,5100,5125,84900,"2022-10-07","PRDA"
5150,5175,5125,5150,19800,"2022-10-10","PRDA"
5150,5150,5050,5150,133200,"2022-10-11","PRDA"
5150,5150,5000,5050,117000,"2022-10-12","PRDA"
5050,5050,5000,5000,87500,"2022-10-13","PRDA"
5000,5075,5000,5075,139700,"2022-10-14","PRDA"
5075,5300,4910,5300,745000,"2022-10-17","PRDA"
5200,5200,5050,5075,95300,"2022-10-18","PRDA"
5075,5100,5000,5025,252300,"2022-10-19","PRDA"
5075,5225,5050,5100,587000,"2022-10-20","PRDA"
5100,5250,5075,5225,77600,"2022-10-21","PRDA"
5225,5300,5200,5250,274600,"2022-10-24","PRDA"
5250,5300,5175,5175,94000,"2022-10-25","PRDA"
5175,5275,5100,5100,407600,"2022-10-26","PRDA"
5175,5425,5100,5400,400600,"2022-10-27","PRDA"
5400,5500,5200,5250,300300,"2022-10-28","PRDA"
5300,5550,5175,5300,932600,"2022-10-31","PRDA"
5500,5975,5400,5550,623400,"2022-11-01","PRDA"
5550,5725,5425,5575,455300,"2022-11-02","PRDA"
5550,5550,5400,5450,319100,"2022-11-03","PRDA"
5400,5400,5350,5400,299600,"2022-11-04","PRDA"
5450,5600,5450,5525,46400,"2022-11-07","PRDA"
5550,5750,5550,5575,211200,"2022-11-08","PRDA"
5750,5750,5575,5600,98000,"2022-11-09","PRDA"
5600,5600,5450,5500,236100,"2022-11-10","PRDA"
5550,5675,5425,5650,363100,"2022-11-11","PRDA"
5650,5725,5550,5600,1087000,"2022-11-14","PRDA"
5575,5675,5525,5525,925400,"2022-11-15","PRDA"
5525,6250,5500,6100,1259800,"2022-11-16","PRDA"
6100,6100,5900,5925,1079800,"2022-11-17","PRDA"
5925,5925,5700,5775,1092800,"2022-11-18","PRDA"
5800,5875,5775,5825,821500,"2022-11-21","PRDA"
5825,5950,5800,5875,1537600,"2022-11-22","PRDA"
5875,5875,5700,5700,1134600,"2022-11-23","PRDA"
5700,5775,5600,5600,831100,"2022-11-24","PRDA"
5650,5725,5575,5600,1048000,"2022-11-25","PRDA"
5750,5750,5575,5600,1508300,"2022-11-28","PRDA"
5650,5850,5600,5675,1367500,"2022-11-29","PRDA"
5750,6275,5750,6275,2933900,"2022-11-30","PRDA"
6275,6275,6000,6100,1240900,"2022-12-01","PRDA"
6125,6250,6075,6225,1311900,"2022-12-02","PRDA"
6200,6200,6075,6125,2006700,"2022-12-05","PRDA"
6125,6125,5850,6000,1961500,"2022-12-06","PRDA"
6025,6050,5975,6000,2078300,"2022-12-07","PRDA"
6000,6050,5700,5700,2021600,"2022-12-08","PRDA"
5700,5775,5600,5625,1243400,"2022-12-09","PRDA"
5650,5650,5600,5625,1082700,"2022-12-12","PRDA"
5725,5725,5525,5700,1341800,"2022-12-13","PRDA"
5750,5900,5625,5900,993500,"2022-12-14","PRDA"
5850,5875,5700,5875,1021400,"2022-12-15","PRDA"
5850,5850,5700,5750,1208200,"2022-12-16","PRDA"
5750,5850,5650,5850,1146600,"2022-12-19","PRDA"
5850,5850,5725,5775,918400,"2022-12-20","PRDA"
5775,5775,5550,5550,1812500,"2022-12-21","PRDA"
5550,5750,5500,5750,1436700,"2022-12-22","PRDA"
5750,5750,5600,5600,1816500,"2022-12-23","PRDA"
5600,5650,5225,5225,2069500,"2022-12-26","PRDA"
5300,5525,5250,5350,2902600,"2022-12-27","PRDA"
5475,5475,5250,5300,1437100,"2022-12-28","PRDA"
5325,6000,5200,6000,1840600,"2022-12-29","PRDA"
5800,5800,5600,5600,1654200,"2022-12-30","PRDA"
5575,5575,5375,5425,1350600,"2023-01-02","PRDA"
5425,5425,5250,5325,1846400,"2023-01-03","PRDA"
5375,5475,5250,5275,1807500,"2023-01-04","PRDA"
5275,5275,5200,5250,1096700,"2023-01-05","PRDA"
5300,5500,5200,5375,1432300,"2023-01-06","PRDA"
5375,5650,5375,5625,1256700,"2023-01-09","PRDA"
5625,5625,5400,5550,670500,"2023-01-10","PRDA"
5600,5675,5350,5350,1112000,"2023-01-11","PRDA"
5350,5700,5300,5650,1444700,"2023-01-12","PRDA"
5600,5700,5425,5525,995700,"2023-01-13","PRDA"
5550,5700,5425,5700,1049100,"2023-01-16","PRDA"
5700,6100,5550,6000,2603800,"2023-01-17","PRDA"
6000,6075,5700,5900,1545400,"2023-01-18","PRDA"
5900,6000,5800,6000,1154300,"2023-01-19","PRDA"
5925,6125,5900,6025,1199600,"2023-01-20","PRDA"
6025,6025,5625,5625,2363600,"2023-01-24","PRDA"
5625,5625,5425,5450,1539100,"2023-01-25","PRDA"
5475,5550,5375,5450,1288700,"2023-01-26","PRDA"
5550,5550,5300,5400,1159500,"2023-01-27","PRDA"
5400,5475,5250,5400,1332900,"2023-01-30","PRDA"
5400,5475,5275,5400,1904100,"2023-01-31","PRDA"
5400,5625,5375,5600,1156200,"2023-02-01","PRDA"
5625,5625,5550,5575,1024600,"2023-02-02","PRDA"
5575,5725,5525,5600,1259000,"2023-02-03","PRDA"
5600,5625,5325,5325,1547700,"2023-02-06","PRDA"
5375,5600,5375,5600,1243100,"2023-02-07","PRDA"
5575,5750,5550,5650,1120500,"2023-02-08","PRDA"
5700,6000,5625,5950,1304700,"2023-02-09","PRDA"
5950,5975,5800,5900,998700,"2023-02-10","PRDA"
5900,5900,5700,5900,967200,"2023-02-13","PRDA"
5825,5875,5750,5800,983700,"2023-02-14","PRDA"
5900,5900,5650,5700,891800,"2023-02-15","PRDA"
5675,5750,5625,5700,1114700,"2023-02-16","PRDA"
5700,5975,5700,5950,1679900,"2023-02-17","PRDA"
5950,6000,5700,6000,1156100,"2023-02-20","PRDA"
5975,6000,5800,6000,1126600,"2023-02-21","PRDA"
6000,6025,5875,5925,1303900,"2023-02-22","PRDA"
5925,6100,5900,6100,1102400,"2023-02-23","PRDA"
6100,6175,5900,6150,1451400,"2023-02-24","PRDA"
6150,6150,5950,6025,964400,"2023-02-27","PRDA"
6025,6075,5750,5850,1150200,"2023-02-28","PRDA"
5900,5900,5750,5800,978500,"2023-03-01","PRDA"
5800,5875,5700,5875,1231500,"2023-03-02","PRDA"
5875,5975,5800,5900,1256100,"2023-03-03","PRDA"
5950,5950,5650,5675,1258300,"2023-03-06","PRDA"
5675,5700,5525,5525,1079300,"2023-03-07","PRDA"
5525,5700,5475,5650,916800,"2023-03-08","PRDA"
5650,5800,5625,5775,978400,"2023-03-09","PRDA"
5775,5800,5650,5775,1170500,"2023-03-10","PRDA"
5775,5775,5525,5600,1110700,"2023-03-13","PRDA"
5600,5625,5475,5525,1112500,"2023-03-14","PRDA"
5525,5600,5500,5550,1004500,"2023-03-15","PRDA"
5525,5525,5350,5350,590500,"2023-03-16","PRDA"
5375,5625,5350,5575,1424400,"2023-03-17","PRDA"
5575,5625,5550,5575,997100,"2023-03-20","PRDA"
5575,5850,5550,5650,1296200,"2023-03-21","PRDA"
5600,5900,5600,5850,1419200,"2023-03-24","PRDA"
5850,5875,5700,5800,995200,"2023-03-27","PRDA"
5825,5825,5575,5575,1245200,"2023-03-28","PRDA"
5600,5700,5500,5525,761200,"2023-03-29","PRDA"
5550,5750,5550,5625,1299800,"2023-03-30","PRDA"
5625,5875,5600,5875,1327800,"2023-03-31","PRDA"
5675,5850,5575,5575,1279800,"2023-04-03","PRDA"
5600,5850,5575,5750,1168300,"2023-04-04","PRDA"
5750,5800,5575,5675,1158100,"2023-04-05","PRDA"
5675,5675,5525,5550,1193800,"2023-04-06","PRDA"
5600,5675,5525,5525,1143200,"2023-04-10","PRDA"
5575,5750,5575,5675,944300,"2023-04-11","PRDA"
5675,5750,5575,5675,1071400,"2023-04-12","PRDA"
5675,5900,5625,5850,1461000,"2023-04-13","PRDA"
5850,5900,5750,5775,1343600,"2023-04-14","PRDA"
5800,5950,5800,5850,1133900,"2023-04-17","PRDA"
5850,6000,5825,5900,1406200,"2023-04-18","PRDA"
5900,6025,5900,5950,1771200,"2023-04-26","PRDA"
5950,6025,5750,5900,1603500,"2023-04-27","PRDA"
5925,5950,5750,5875,1506900,"2023-04-28","PRDA"
5800,5850,5500,5600,1967300,"2023-05-02","PRDA"
5575,5575,5400,5425,1099100,"2023-05-03","PRDA"
5425,5450,5275,5300,1487800,"2023-05-04","PRDA"
5300,5400,5250,5300,1362100,"2023-05-05","PRDA"
5350,5500,5250,5400,1445800,"2023-05-08","PRDA"
5400,5525,5300,5500,1354200,"2023-05-09","PRDA"
5525,5575,5400,5550,1233400,"2023-05-10","PRDA"
5550,5600,5450,5550,1705300,"2023-05-11","PRDA"
5550,5600,5500,5600,963200,"2023-05-12","PRDA"
5625,5675,5450,5675,1077900,"2023-05-15","PRDA"
5675,5675,5400,5475,1141700,"2023-05-16","PRDA"
5450,5575,5450,5500,999500,"2023-05-17","PRDA"
5550,5575,5475,5500,1115400,"2023-05-19","PRDA"
5475,5525,5425,5475,1502000,"2023-05-22","PRDA"
5475,5775,5425,5650,1521200,"2023-05-23","PRDA"
5675,5750,5575,5600,995500,"2023-05-24","PRDA"
5550,5700,5525,5675,1418200,"2023-05-25","PRDA"
5675,5700,5550,5550,1034800,"2023-05-26","PRDA"
5550,5675,5550,5675,1212700,"2023-05-29","PRDA"
5675,5675,5600,5650,901500,"2023-05-30","PRDA"
5625,5800,5600,5700,1348300,"2023-05-31","PRDA"
5700,5800,5500,5550,1817500,"2023-06-05","PRDA"
5600,5700,5550,5600,1173600,"2023-06-06","PRDA"
5700,5775,5600,5700,1147500,"2023-06-07","PRDA"
5700,5850,5600,5850,1103900,"2023-06-08","PRDA"
5775,5850,5650,5825,1167700,"2023-06-09","PRDA"
5825,5825,5700,5800,1007100,"2023-06-12","PRDA"
5800,5875,5600,5650,2226800,"2023-06-13","PRDA"
5625,5650,5450,5525,2697500,"2023-06-14","PRDA"
5525,5625,5525,5550,1521600,"2023-06-15","PRDA"
5525,5775,5375,5775,3820900,"2023-06-16","PRDA"
5600,5600,5450,5475,1838100,"2023-06-19","PRDA"
5500,5575,5425,5500,2129800,"2023-06-20","PRDA"
5475,5500,5375,5400,2799600,"2023-06-21","PRDA"
5450,5475,5400,5450,1528900,"2023-06-22","PRDA"
5400,5450,5350,5425,1575800,"2023-06-23","PRDA"
5450,5475,5375,5375,1413600,"2023-06-26","PRDA"
5400,5700,5400,5700,1858800,"2023-06-27","PRDA"
5500,5500,5300,5400,3008200,"2023-07-03","PRDA"
5425,5500,5375,5475,2306900,"2023-07-04","PRDA"
5450,5600,5375,5575,2953200,"2023-07-05","PRDA"
5575,5650,5550,5600,1276600,"2023-07-06","PRDA"
5600,5650,5575,5600,1112200,"2023-07-07","PRDA"
5600,5650,5525,5525,1434300,"2023-07-10","PRDA"
5575,6050,5475,5800,6037800,"2023-07-11","PRDA"
5850,5900,5750,5800,2938400,"2023-07-12","PRDA"
5825,6125,5825,6100,3421400,"2023-07-13","PRDA"
6100,6200,6025,6100,1275700,"2023-07-14","PRDA"
6100,6150,6050,6075,1065400,"2023-07-17","PRDA"
6075,6375,6075,6325,1673200,"2023-07-18","PRDA"
6325,6400,6275,6325,1743500,"2023-07-20","PRDA"
6325,6400,6275,6325,1098800,"2023-07-21","PRDA"
6325,6425,6150,6150,2174600,"2023-07-24","PRDA"
6150,6350,6125,6150,1264500,"2023-07-25","PRDA"
6150,6200,5925,5950,1953300,"2023-07-26","PRDA"
5950,6150,5950,5975,1517000,"2023-07-27","PRDA"
5975,6100,5975,6050,1384400,"2023-07-28","PRDA"
6100,6600,6050,6600,1486800,"2023-07-31","PRDA"
6325,6325,5875,6000,2733800,"2023-08-01","PRDA"
6000,6275,6000,6125,2031100,"2023-08-02","PRDA"
6225,6300,6075,6150,1498700,"2023-08-03","PRDA"
6150,6225,6025,6175,985700,"2023-08-04","PRDA"
6150,6225,6075,6075,1234700,"2023-08-07","PRDA"
6100,6425,6100,6275,2877500,"2023-08-08","PRDA"
6300,6375,6200,6350,1471800,"2023-08-09","PRDA"
6300,6350,6275,6350,1174000,"2023-08-10","PRDA"
6350,6350,6000,6200,1845800,"2023-08-11","PRDA"
6250,6400,6000,6225,2719200,"2023-08-14","PRDA"
6225,6250,5925,6025,2831300,"2023-08-15","PRDA"
6025,6050,5925,5925,1474500,"2023-08-16","PRDA"
5925,6025,5925,5950,1154800,"2023-08-18","PRDA"
5950,6075,5925,5950,1569800,"2023-08-21","PRDA"
5950,6100,5950,6050,3617200,"2023-08-22","PRDA"
6050,6250,6000,6125,2482500,"2023-08-23","PRDA"
6125,6125,6000,6000,2551500,"2023-08-24","PRDA"
6100,6150,6025,6100,1326100,"2023-08-25","PRDA"
6125,6200,6075,6125,1081800,"2023-08-28","PRDA"
6100,6250,6100,6250,1302000,"2023-08-29","PRDA"
6250,6325,6200,6325,1281600,"2023-08-30","PRDA"
6325,6375,6250,6300,1266100,"2023-08-31","PRDA"
6275,6300,6150,6250,1194700,"2023-09-01","PRDA"
6275,6325,6150,6275,1405000,"2023-09-04","PRDA"
6275,6325,6225,6300,1323000,"2023-09-05","PRDA"
6300,6350,6225,6225,1142800,"2023-09-06","PRDA"
6275,6375,6225,6325,1686100,"2023-09-07","PRDA"
6300,6325,6175,6200,1976400,"2023-09-08","PRDA"
6300,6375,6250,6325,1748700,"2023-09-11","PRDA"
6325,6375,6200,6225,1788000,"2023-09-12","PRDA"
6225,6350,6225,6350,1435400,"2023-09-13","PRDA"
6350,6500,6300,6300,2073300,"2023-09-14","PRDA"
6325,6350,6300,6300,1246200,"2023-09-15","PRDA"
6350,6400,6250,6350,1417300,"2023-09-18","PRDA"
6350,6350,6250,6275,1323100,"2023-09-19","PRDA"
6275,6350,6275,6300,1216000,"2023-09-20","PRDA"
6300,6350,6275,6325,1303600,"2023-09-21","PRDA"
6250,6350,6250,6325,1282400,"2023-09-22","PRDA"
6325,6500,6300,6450,2174300,"2023-09-25","PRDA"
6475,6675,6350,6500,2436200,"2023-09-26","PRDA"
6475,6800,6400,6700,2118500,"2023-09-27","PRDA"
6700,6725,6125,6400,3481900,"2023-09-29","PRDA"
6400,6475,6350,6400,1191000,"2023-10-02","PRDA"
6375,6525,6350,6450,1260800,"2023-10-03","PRDA"
6450,6525,6325,6500,1573500,"2023-10-04","PRDA"
6500,6600,6375,6450,1244000,"2023-10-05","PRDA"
6450,6525,6400,6450,1141300,"2023-10-06","PRDA"
6450,6525,6300,6300,1333800,"2023-10-09","PRDA"
6325,6425,6300,6350,1034000,"2023-10-10","PRDA"
6375,6550,6375,6475,1456000,"2023-10-11","PRDA"
6425,6650,6425,6600,1916600,"2023-10-12","PRDA"
6600,6600,6350,6400,2044200,"2023-10-13","PRDA"
6375,6600,6375,6575,1660200,"2023-10-16","PRDA"
6525,6600,6525,6575,1130900,"2023-10-17","PRDA"
6550,6600,6450,6500,2615700,"2023-10-18","PRDA"
6450,6525,6425,6450,1258900,"2023-10-19","PRDA"
6450,6500,6375,6475,1261600,"2023-10-20","PRDA"
6475,6500,6375,6375,1460200,"2023-10-23","PRDA"
6400,6500,6375,6450,1345000,"2023-10-24","PRDA"
6450,6500,6250,6450,2220000,"2023-10-25","PRDA"
6425,6450,6250,6250,3956900,"2023-10-26","PRDA"
6300,6400,6300,6400,1139700,"2023-10-27","PRDA"
6350,6400,6300,6400,1121000,"2023-10-30","PRDA"
6400,6425,6300,6425,1178000,"2023-10-31","PRDA"
6400,6400,6225,6275,1801700,"2023-11-01","PRDA"
6275,6325,6200,6325,1610800,"2023-11-02","PRDA"
6225,6325,6075,6075,2473300,"2023-11-03","PRDA"
6075,6075,5750,5925,5345000,"2023-11-06","PRDA"
5925,6025,5700,5700,2301200,"2023-11-07","PRDA"
5825,5875,5625,5650,1924300,"2023-11-08","PRDA"
5675,5800,5650,5700,1176200,"2023-11-09","PRDA"
5700,5800,5575,5575,3773500,"2023-11-10","PRDA"
5600,5750,5575,5600,1228500,"2023-11-13","PRDA"
5625,5675,5500,5525,1451500,"2023-11-14","PRDA"
5525,5675,5525,5625,1364300,"2023-11-15","PRDA"
5625,5675,5550,5600,1459500,"2023-11-16","PRDA"
5600,5625,5475,5575,1331400,"2023-11-17","PRDA"
5575,5725,5575,5700,1443100,"2023-11-20","PRDA"
5725,5725,5550,5575,1354300,"2023-11-21","PRDA"
5600,5675,5575,5575,1128000,"2023-11-22","PRDA"
5600,5625,5500,5600,1337200,"2023-11-23","PRDA"
5600,5700,5500,5700,1596700,"2023-11-24","PRDA"
5700,5700,5550,5600,1019200,"2023-11-27","PRDA"
5600,5625,5525,5600,1793800,"2023-11-28","PRDA"
5600,5625,5525,5575,1708000,"2023-11-29","PRDA"
5575,5575,5425,5500,3138300,"2023-11-30","PRDA"
5500,5500,5450,5475,1619900,"2023-12-01","PRDA"
5500,5500,5400,5475,1595800,"2023-12-04","PRDA"
5475,5525,5350,5400,2541400,"2023-12-05","PRDA"
5400,5450,5300,5300,3294600,"2023-12-06","PRDA"
5325,5325,5175,5200,2182300,"2023-12-07","PRDA"
5200,5325,5200,5275,1244200,"2023-12-08","PRDA"
5275,5350,5150,5200,1405500,"2023-12-11","PRDA"
5225,5375,5200,5375,1383500,"2023-12-12","PRDA"
5375,5375,5200,5275,1682100,"2023-12-13","PRDA"
5275,5350,5225,5300,1635500,"2023-12-14","PRDA"
5375,5400,5325,5350,1249900,"2023-12-15","PRDA"
5350,5400,5300,5375,1290300,"2023-12-18","PRDA"
5425,5425,5375,5400,1401000,"2023-12-19","PRDA"
5450,5450,5350,5400,1679600,"2023-12-20","PRDA"
5350,5400,5300,5375,1236900,"2023-12-21","PRDA"
5375,5400,5300,5350,1996400,"2023-12-22","PRDA"
5375,5425,5325,5400,1784900,"2023-12-27","PRDA"
5400,5425,5350,5375,1313300,"2023-12-28","PRDA"
5350,5425,5325,5400,2116900,"2023-12-29","PRDA"
5400,5400,5350,5375,1677200,"2024-01-02","PRDA"
5400,5500,5325,5350,1351900,"2024-01-03","PRDA"
5400,5425,5350,5400,1543900,"2024-01-04","PRDA"
5400,5450,5350,5350,1239500,"2024-01-05","PRDA"
5400,5450,5350,5400,1791700,"2024-01-08","PRDA"
5400,5400,5325,5325,2106600,"2024-01-09","PRDA"
5375,5450,5350,5400,1671600,"2024-01-10","PRDA"
5400,5450,5350,5375,1811800,"2024-01-11","PRDA"
5300,5400,5300,5400,1601800,"2024-01-12","PRDA"
5400,5425,5350,5350,1908300,"2024-01-15","PRDA"
5400,5450,5350,5450,2160800,"2024-01-16","PRDA"
5450,5450,5300,5300,3053000,"2024-01-17","PRDA"
5300,5325,5225,5225,2142600,"2024-01-18","PRDA"
5225,5275,5150,5200,1338500,"2024-01-19","PRDA"
5200,5250,5150,5175,1335500,"2024-01-22","PRDA"
5175,5275,5175,5200,1725300,"2024-01-23","PRDA"
5200,5350,5175,5250,1636900,"2024-01-24","PRDA"
5250,5275,5200,5275,1558300,"2024-01-25","PRDA"
5275,5275,5150,5175,1300800,"2024-01-26","PRDA"
5200,5200,5100,5200,1428200,"2024-01-29","PRDA"
5125,5150,5075,5100,1683400,"2024-01-30","PRDA"
5075,5100,5025,5050,1773800,"2024-01-31","PRDA"
5050,5050,4990,4990,1512600,"2024-02-01","PRDA"
4990,5000,4940,4960,1336600,"2024-02-02","PRDA"
4960,5025,4950,4960,2153000,"2024-02-05","PRDA"
4960,4980,4950,4970,1511000,"2024-02-06","PRDA"
4970,4990,4860,4880,1964000,"2024-02-07","PRDA"
4880,4960,4830,4950,1391400,"2024-02-12","PRDA"
4940,4980,4910,4970,1381300,"2024-02-13","PRDA"
5000,5025,4920,4950,1458600,"2024-02-15","PRDA"
4960,4960,4870,4900,1242700,"2024-02-16","PRDA"
4900,4910,4700,4720,2380700,"2024-02-19","PRDA"
4730,4840,4700,4720,2368700,"2024-02-20","PRDA"
4740,4790,4690,4710,1976000,"2024-02-21","PRDA"
4720,4820,4710,4740,1429700,"2024-02-22","PRDA"
4770,4770,4650,4660,1523800,"2024-02-23","PRDA"
4660,4660,4550,4650,237000,"2024-02-26","PRDA"
4650,4670,4590,4610,128500,"2024-02-27","PRDA"
4650,4760,4610,4630,96700,"2024-02-28","PRDA"
4630,4650,4590,4610,215400,"2024-02-29","PRDA"
4640,4640,4580,4600,155500,"2024-03-01","PRDA"
4600,4620,4500,4520,501700,"2024-03-04","PRDA"
4530,4530,4430,4520,377300,"2024-03-05","PRDA"
4540,4590,4380,4390,1035000,"2024-03-06","PRDA"
4390,4500,4300,4500,285700,"2024-03-07","PRDA"
4500,4500,4330,4330,1088200,"2024-03-08","PRDA"
4330,4330,4170,4200,920300,"2024-03-13","PRDA"
4220,4300,4200,4240,288600,"2024-03-14","PRDA"
4240,4290,4170,4200,267000,"2024-03-15","PRDA"
4200,4200,4150,4180,237300,"2024-03-18","PRDA"
4170,4200,4150,4160,61900,"2024-03-19","PRDA"
4190,4240,4170,4220,658400,"2024-03-20","PRDA"
4230,4230,4080,4100,1141500,"2024-03-21","PRDA"
4100,4110,4030,4030,798900,"2024-03-22","PRDA"
4040,4040,3960,4000,1376300,"2024-03-25","PRDA"
4050,4050,3960,3960,1448900,"2024-03-26","PRDA"
3960,3960,3900,3900,798800,"2024-03-27","PRDA"
3900,4030,3750,3900,2080100,"2024-03-28","PRDA"
3920,3920,3860,3870,162500,"2024-04-01","PRDA"
3870,3870,3780,3860,1583500,"2024-04-02","PRDA"
3850,3890,3840,3840,631700,"2024-04-03","PRDA"
3840,3940,3840,3900,343300,"2024-04-04","PRDA"
3900,3900,3850,3870,353500,"2024-04-05","PRDA"
3870,3870,3630,3720,1295000,"2024-04-16","PRDA"
3720,3750,3680,3710,744700,"2024-04-17","PRDA"
3710,3740,3660,3680,557700,"2024-04-18","PRDA"
3690,3690,3470,3570,1013600,"2024-04-19","PRDA"
3570,3640,3410,3470,992000,"2024-04-22","PRDA"
3480,3570,3460,3540,1355900,"2024-04-23","PRDA"
3540,3630,3520,3520,899000,"2024-04-24","PRDA"
3620,3620,3230,3380,2400100,"2024-04-25","PRDA"
3390,3500,3360,3360,1255600,"2024-04-26","PRDA"
3350,3360,3200,3260,1689800,"2024-04-29","PRDA"
3260,3300,3250,3280,1076000,"2024-04-30","PRDA"
3260,3280,3150,3280,807500,"2024-05-02","PRDA"
3270,3280,3210,3230,651900,"2024-05-03","PRDA"
3240,3260,3220,3230,303900,"2024-05-06","PRDA"
3230,3230,3150,3150,523700,"2024-05-07","PRDA"
3170,3170,3100,3100,977400,"2024-05-08","PRDA"
3100,3120,3000,3000,1054800,"2024-05-13","PRDA"
3000,3110,3000,3020,1489400,"2024-05-14","PRDA"
3020,3100,3020,3050,259800,"2024-05-15","PRDA"
3050,3120,3040,3100,665000,"2024-05-16","PRDA"
3080,3110,3040,3080,353500,"2024-05-17","PRDA"
3080,3140,3080,3100,454400,"2024-05-20","PRDA"
3090,3090,3000,3000,747700,"2024-05-21","PRDA"
3010,3170,3000,3110,1002300,"2024-05-22","PRDA"
3110,3180,3070,3170,565400,"2024-05-27","PRDA"
3170,3200,3120,3170,605000,"2024-05-28","PRDA"
3150,3170,3050,3050,760200,"2024-05-29","PRDA"
3060,3060,3000,3010,395300,"2024-05-30","PRDA"
3010,3060,3000,3010,668000,"2024-05-31","PRDA"
3010,3150,3010,3130,573600,"2024-06-03","PRDA"
3130,3140,3020,3100,1081700,"2024-06-04","PRDA"
3100,3140,3000,3000,809900,"2024-06-05","PRDA"
3020,3080,3010,3050,858900,"2024-06-06","PRDA"
3050,3080,3010,3050,134300,"2024-06-07","PRDA"
3050,3070,3010,3020,136000,"2024-06-10","PRDA"
3030,3060,3000,3030,339800,"2024-06-11","PRDA"
3030,3030,2910,2910,784800,"2024-06-12","PRDA"
2900,2990,2900,2950,378800,"2024-06-13","PRDA"
2950,2950,2910,2930,229800,"2024-06-14","PRDA"
2950,2950,2880,2880,739300,"2024-06-19","PRDA"
2900,2910,2860,2900,6e+05,"2024-06-20","PRDA"
2900,2950,2870,2910,794700,"2024-06-21","PRDA"
2920,2930,2890,2900,136900,"2024-06-24","PRDA"
2900,2990,2820,2840,627000,"2024-06-25","PRDA"
2840,2840,2730,2760,1493900,"2024-06-26","PRDA"
2760,2800,2700,2730,1620800,"2024-06-27","PRDA"
2730,2830,2710,2830,1176400,"2024-06-28","PRDA"
2840,2850,2800,2820,291900,"2024-07-01","PRDA"
2820,2910,2820,2870,152100,"2024-07-02","PRDA"
2870,2910,2830,2850,178400,"2024-07-03","PRDA"
2850,2880,2840,2870,122600,"2024-07-04","PRDA"
2890,2960,2860,2950,232500,"2024-07-05","PRDA"
2950,2950,2830,2880,627700,"2024-07-08","PRDA"
2880,2900,2820,2820,1039200,"2024-07-09","PRDA"
2830,3000,2830,2940,1337900,"2024-07-10","PRDA"
2970,2980,2940,2940,377400,"2024-07-11","PRDA"
2940,2980,2880,2890,317100,"2024-07-12","PRDA"
2960,2960,2860,2900,347200,"2024-07-15","PRDA"
2930,2930,2870,2870,174800,"2024-07-16","PRDA"
2870,2940,2870,2940,119100,"2024-07-17","PRDA"
2920,2940,2870,2870,131600,"2024-07-18","PRDA"
2870,2890,2870,2880,83800,"2024-07-19","PRDA"
2900,2920,2870,2880,110500,"2024-07-22","PRDA"
2880,2880,2850,2850,186600,"2024-07-23","PRDA"
2860,2900,2840,2900,131000,"2024-07-24","PRDA"
2900,2920,2850,2850,115500,"2024-07-25","PRDA"
2850,2890,2850,2860,102200,"2024-07-26","PRDA"
2870,2890,2860,2870,79100,"2024-07-29","PRDA"
2870,2880,2850,2850,123400,"2024-07-30","PRDA"
2900,3230,2890,3200,3662000,"2024-07-31","PRDA"
3210,3680,3200,3520,4981700,"2024-08-01","PRDA"
3540,3640,3370,3420,1665900,"2024-08-02","PRDA"
3400,3430,3180,3260,1439700,"2024-08-05","PRDA"
3300,3330,3150,3160,830700,"2024-08-06","PRDA"
3170,3350,3170,3230,1337500,"2024-08-07","PRDA"
3240,3240,3070,3160,1386500,"2024-08-08","PRDA"
3150,3300,3110,3230,2433100,"2024-08-09","PRDA"
3230,3330,3200,3220,945300,"2024-08-12","PRDA"
3250,3250,3180,3180,375000,"2024-08-13","PRDA"
3180,3230,3150,3180,522900,"2024-08-14","PRDA"
3200,3250,3160,3190,355800,"2024-08-15","PRDA"
3200,3260,3170,3200,546300,"2024-08-16","PRDA"
3210,3240,3180,3210,551700,"2024-08-19","PRDA"
3210,3240,3180,3190,914000,"2024-08-20","PRDA"
3200,3200,3160,3160,565300,"2024-08-21","PRDA"
3160,3180,3110,3130,594900,"2024-08-22","PRDA"
3130,3160,3100,3160,169200,"2024-08-23","PRDA"
3160,3190,3150,3160,413100,"2024-08-26","PRDA"
3180,3310,3170,3190,1903700,"2024-08-27","PRDA"
3190,3260,3160,3170,1221500,"2024-08-28","PRDA"
3180,3200,3150,3190,578800,"2024-08-29","PRDA"
3200,3240,3150,3160,1024200,"2024-08-30","PRDA"
3170,3200,3160,3190,260800,"2024-09-02","PRDA"
3200,3200,3150,3160,481100,"2024-09-03","PRDA"
3150,3160,3110,3110,528900,"2024-09-04","PRDA"
3130,3130,3050,3080,1203100,"2024-09-05","PRDA"
3080,3150,3060,3080,2368400,"2024-09-06","PRDA"
3100,3110,3010,3060,988100,"2024-09-09","PRDA"
3060,3080,3030,3060,982100,"2024-09-10","PRDA"
3030,3080,3010,3050,118000,"2024-09-11","PRDA"
3050,3070,3040,3050,601900,"2024-09-12","PRDA"
3050,3190,3050,3110,1135000,"2024-09-13","PRDA"
3110,3200,3080,3110,2172900,"2024-09-17","PRDA"
3120,3170,3080,3100,1089200,"2024-09-18","PRDA"
3120,3130,3100,3110,216800,"2024-09-19","PRDA"
3130,3160,3090,3110,1124500,"2024-09-20","PRDA"
3110,3170,3080,3090,1117500,"2024-09-23","PRDA"
3100,3160,3080,3100,1267100,"2024-09-24","PRDA"
3100,3310,3100,3230,4186300,"2024-09-25","PRDA"
3310,3450,3260,3320,5610400,"2024-09-26","PRDA"
3320,3350,3210,3220,1135000,"2024-09-27","PRDA"
3220,3220,3130,3150,1138800,"2024-09-30","PRDA"
3150,3180,3100,3140,888300,"2024-10-01","PRDA"
3140,3150,3010,3050,1727500,"2024-10-02","PRDA"
3050,3120,3050,3110,692000,"2024-10-03","PRDA"
3120,3120,3070,3090,535700,"2024-10-04","PRDA"
3090,3130,3040,3130,406000,"2024-10-07","PRDA"
3100,3130,3080,3100,354800,"2024-10-08","PRDA"
3100,3100,3080,3100,152500,"2024-10-09","PRDA"
3100,3100,3070,3080,320000,"2024-10-10","PRDA"
3120,3120,3070,3080,152200,"2024-10-11","PRDA"
3090,3100,3080,3090,173000,"2024-10-14","PRDA"
3090,3100,3090,3090,548200,"2024-10-15","PRDA"
3100,3100,3020,3020,1789200,"2024-10-16","PRDA"
3050,3080,3040,3050,415600,"2024-10-17","PRDA"
3050,3080,3010,3070,1427000,"2024-10-18","PRDA"
3080,3100,3060,3080,556600,"2024-10-21","PRDA"
3080,3080,3030,3040,320800,"2024-10-22","PRDA"
3040,3070,3020,3050,452700,"2024-10-23","PRDA"
3050,3050,3000,3010,672800,"2024-10-24","PRDA"
3030,3030,2980,2980,721200,"2024-10-25","PRDA"
2980,2990,2900,2940,649100,"2024-10-28","PRDA"
2930,2960,2920,2940,158300,"2024-10-29","PRDA"
2940,2970,2920,2920,505900,"2024-10-30","PRDA"
2970,3040,2960,2990,345900,"2024-10-31","PRDA"
3000,3000,2930,2980,704000,"2024-11-01","PRDA"